！決算発表予定日 2024/05/15
9220東証S信用
業種 サービス業
エフビー介護サービス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,188 (23/05/15) | 1,000 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,188 (24/01/04) | 1,074 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,096 | 1,100 | 1,093 | 1,100 | +3 | +0.3 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 1,109 | 1,118 | 1,109 | 1,118 | +9 | +0.8 | 1,900 |
| 3/18 | 1,102 | 1,119 | 1,102 | 1,109 | +1 | +0.1 | 3,700 |
| 3/15 | 1,103 | 1,110 | 1,103 | 1,108 | +5 | +0.5 | 500 |
| 3/14 | 1,102 | 1,103 | 1,102 | 1,103 | +1 | +0.1 | 1,100 |
| 3/13 | 1,102 | 1,113 | 1,100 | 1,102 | 0 | 0.0 | 2,600 |
| 3/12 | 1,102 | 1,102 | 1,101 | 1,102 | -1 | -0.1 | 400 |
| 3/11 | 1,113 | 1,113 | 1,102 | 1,103 | -13 | -1.2 | 1,700 |
| 3/8 | 1,101 | 1,116 | 1,101 | 1,116 | +10 | +0.9 | 3,500 |
| 3/7 | 1,116 | 1,116 | 1,106 | 1,106 | -10 | -0.9 | 1,100 |
| 3/6 | 1,110 | 1,116 | 1,104 | 1,116 | -1 | -0.1 | 800 |
| 3/5 | 1,117 | 1,117 | 1,107 | 1,117 | +5 | +0.5 | 400 |
| 3/4 | 1,112 | 1,117 | 1,106 | 1,112 | 0 | 0.0 | 1,600 |
| 3/1 | 1,112 | 1,112 | 1,104 | 1,112 | +8 | +0.7 | 1,400 |
| 2/29 | 1,116 | 1,116 | 1,104 | 1,104 | -10 | -0.9 | 2,700 |
| 2/28 | 1,097 | 1,114 | 1,096 | 1,114 | +19 | +1.7 | 5,000 |
| 2/27 | 1,103 | 1,103 | 1,094 | 1,095 | -1 | -0.1 | 5,100 |
| 2/26 | 1,092 | 1,101 | 1,084 | 1,096 | +6 | +0.6 | 16,200 |
| 2/22 | 1,105 | 1,105 | 1,090 | 1,090 | -2 | -0.2 | 7,500 |
| 2/21 | 1,093 | 1,099 | 1,092 | 1,092 | -1 | -0.1 | 1,700 |
| 2/20 | 1,095 | 1,097 | 1,093 | 1,093 | -1 | -0.1 | 4,100 |
| 2/19 | 1,094 | 1,110 | 1,087 | 1,094 | -16 | -1.4 | 14,000 |
| 2/16 | 1,094 | 1,113 | 1,085 | 1,110 | +8 | +0.7 | 10,200 |
| 2/15 | 1,103 | 1,120 | 1,085 | 1,102 | -27 | -2.4 | 19,000 |
| 2/14 | 1,126 | 1,129 | 1,120 | 1,129 | -7 | -0.6 | 3,800 |
| 2/13 | 1,138 | 1,138 | 1,112 | 1,136 | +11 | +1.0 | 5,100 |
| 2/9 | 1,148 | 1,148 | 1,125 | 1,125 | -26 | -2.3 | 4,600 |
| 2/8 | 1,133 | 1,151 | 1,130 | 1,151 | +9 | +0.8 | 5,700 |
| 2/7 | 1,147 | 1,147 | 1,131 | 1,142 | +12 | +1.1 | 4,500 |
| 2/6 | 1,120 | 1,131 | 1,120 | 1,130 | +10 | +0.9 | 2,900 |
| 2/5 | 1,120 | 1,129 | 1,116 | 1,120 | 0 | 0.0 | 2,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて