！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,095 | 1,104 | 1,093 | 1,101 | +2 | +0.2 | 4,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,125 | 1,132 | 1,074 | 1,099 | -33 | -2.9 | 42,600 |
| 24/03 | 1,112 | 1,145 | 1,100 | 1,132 | +28 | +2.5 | 34,400 |
| 24/02 | 1,134 | 1,151 | 1,084 | 1,104 | -41 | -3.6 | 127,800 |
| 24/01 | 1,130 | 1,188 | 1,084 | 1,145 | +45 | +4.1 | 126,400 |
| 23/12 | 1,062 | 1,109 | 1,040 | 1,100 | +31 | +2.9 | 85,200 |
| 23/11 | 1,056 | 1,100 | 1,043 | 1,069 | +21 | +2.0 | 92,000 |
| 23/10 | 1,105 | 1,105 | 1,022 | 1,048 | -27 | -2.5 | 64,800 |
| 23/09 | 1,105 | 1,118 | 1,071 | 1,075 | -30 | -2.7 | 60,200 |
| 23/08 | 1,015 | 1,152 | 1,005 | 1,105 | +90 | +8.9 | 165,900 |
| 23/07 | 1,028 | 1,028 | 1,010 | 1,015 | -13 | -1.3 | 42,400 |
| 23/06 | 1,031 | 1,043 | 1,009 | 1,028 | +12 | +1.2 | 86,700 |
| 23/05 | 1,156 | 1,188 | 1,000 | 1,016 | -131 | -11.4 | 154,900 |
| 23/04 | 1,183 | 1,187 | 1,143 | 1,147 | -20 | -1.7 | 39,400 |
| 23/03 | 1,178 | 1,211 | 1,150 | 1,167 | -17 | -1.4 | 52,900 |
| 23/02 | 1,177 | 1,209 | 1,134 | 1,184 | +4 | +0.3 | 50,400 |
| 23/01 | 1,217 | 1,226 | 1,175 | 1,180 | -12 | -1.0 | 35,300 |
| 22/12 | 1,232 | 1,290 | 1,157 | 1,192 | -35 | -2.9 | 125,500 |
| 22/11 | 1,166 | 1,243 | 1,155 | 1,227 | +61 | +5.2 | 47,800 |
| 22/10 | 1,189 | 1,227 | 1,132 | 1,166 | -25 | -2.1 | 98,400 |
| 22/09 | 1,276 | 1,282 | 1,152 | 1,191 | -80 | -6.3 | 82,200 |
| 22/08 | 1,197 | 1,285 | 1,137 | 1,271 | +104 | +8.9 | 92,700 |
| 22/07 | 1,096 | 1,213 | 1,093 | 1,167 | +70 | +6.4 | 112,000 |
| 22/06 | 1,259 | 1,332 | 1,097 | 1,097 | -162 | -12.9 | 348,000 |
| 22/05 | 1,299 | 1,355 | 1,076 | 1,259 | -56 | -4.3 | 742,600 |
| 22/04 | 1,561 | 1,961 | 1,241 | 1,315 | ー | ー | 10,366,800 |
▶︎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