！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,096 | 1,100 | 1,093 | 1,100 | +3 | +0.3 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,099 | 1,104 | 1,074 | 1,097 | -8 | -0.7 | 9,200 |
| 4/26 | 1,094 | 1,109 | 1,093 | 1,105 | +11 | +1.0 | 4,600 |
| 4/19 | 1,107 | 1,114 | 1,085 | 1,094 | -13 | -1.2 | 9,200 |
| 4/12 | 1,119 | 1,119 | 1,098 | 1,107 | 0 | 0.0 | 10,700 |
| 4/5 | 1,125 | 1,132 | 1,107 | 1,107 | -25 | -2.2 | 9,800 |
| 3/29 | 1,121 | 1,145 | 1,118 | 1,132 | +13 | +1.2 | 11,500 |
| 3/22 | 1,102 | 1,124 | 1,102 | 1,119 | +11 | +1.0 | 7,800 |
| 3/15 | 1,113 | 1,113 | 1,100 | 1,108 | -8 | -0.7 | 6,300 |
| 3/8 | 1,112 | 1,117 | 1,101 | 1,116 | +4 | +0.4 | 7,400 |
| 3/1 | 1,092 | 1,116 | 1,084 | 1,112 | +22 | +2.0 | 30,400 |
| 2/22 | 1,094 | 1,110 | 1,087 | 1,090 | -20 | -1.8 | 27,300 |
| 2/16 | 1,138 | 1,138 | 1,085 | 1,110 | -15 | -1.3 | 38,100 |
| 2/9 | 1,120 | 1,151 | 1,116 | 1,125 | +5 | +0.5 | 19,700 |
| 2/2 | 1,140 | 1,159 | 1,106 | 1,120 | -16 | -1.4 | 33,500 |
| 1/26 | 1,088 | 1,138 | 1,088 | 1,136 | +48 | +4.4 | 20,000 |
| 1/19 | 1,113 | 1,125 | 1,085 | 1,088 | -2 | -0.2 | 35,900 |
| 1/12 | 1,135 | 1,137 | 1,084 | 1,090 | -30 | -2.7 | 20,400 |
| 1/5 | 1,130 | 1,188 | 1,112 | 1,120 | +20 | +1.8 | 30,300 |
| 12/29 | 1,056 | 1,109 | 1,056 | 1,100 | +47 | +4.5 | 28,500 |
| 12/22 | 1,049 | 1,084 | 1,046 | 1,053 | +4 | +0.4 | 32,200 |
| 12/15 | 1,053 | 1,055 | 1,040 | 1,049 | +4 | +0.4 | 7,600 |
| 12/8 | 1,065 | 1,065 | 1,045 | 1,045 | -22 | -2.1 | 14,700 |
| 12/1 | 1,055 | 1,070 | 1,048 | 1,067 | +20 | +1.9 | 17,200 |
| 11/24 | 1,045 | 1,058 | 1,045 | 1,047 | +2 | +0.2 | 13,100 |
| 11/17 | 1,086 | 1,100 | 1,043 | 1,045 | -36 | -3.3 | 50,500 |
| 11/10 | 1,064 | 1,084 | 1,061 | 1,081 | +19 | +1.8 | 11,200 |
| 11/2 | 1,061 | 1,064 | 1,041 | 1,062 | +2 | +0.2 | 6,300 |
| 10/27 | 1,048 | 1,066 | 1,022 | 1,060 | +12 | +1.2 | 13,000 |
| 10/20 | 1,050 | 1,066 | 1,036 | 1,048 | -5 | -0.5 | 20,900 |
| 10/13 | 1,069 | 1,085 | 1,050 | 1,053 | -7 | -0.7 | 8,700 |
▶︎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