エフアンドエム(4771)の株価時系列情報
エフアンドエム(4771)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,631 | 1,639 | 1,598 | 1,600 | 32,300 |
| 2024/07/25 | 1,602 | 1,653 | 1,599 | 1,631 | 79,100 |
| 2024/07/24 | 1,611 | 1,628 | 1,586 | 1,586 | 48,700 |
| 2024/07/23 | 1,615 | 1,624 | 1,579 | 1,599 | 52,500 |
| 2024/07/22 | 1,617 | 1,640 | 1,602 | 1,608 | 46,900 |
| 2024/07/19 | 1,652 | 1,652 | 1,608 | 1,617 | 21,800 |
| 2024/07/18 | 1,645 | 1,645 | 1,610 | 1,638 | 44,900 |
| 2024/07/17 | 1,668 | 1,668 | 1,621 | 1,650 | 44,800 |
| 2024/07/16 | 1,714 | 1,714 | 1,659 | 1,685 | 16,200 |
| 2024/07/12 | 1,666 | 1,730 | 1,666 | 1,720 | 26,500 |
| 2024/07/11 | 1,672 | 1,696 | 1,664 | 1,666 | 12,700 |
| 2024/07/10 | 1,676 | 1,698 | 1,669 | 1,672 | 10,100 |
| 2024/07/09 | 1,648 | 1,710 | 1,646 | 1,676 | 26,200 |
| 2024/07/08 | 1,635 | 1,665 | 1,601 | 1,653 | 47,400 |
| 2024/07/05 | 1,684 | 1,707 | 1,672 | 1,674 | 11,300 |
| 2024/07/04 | 1,719 | 1,760 | 1,681 | 1,701 | 38,900 |
| 2024/07/03 | 1,735 | 1,735 | 1,704 | 1,721 | 20,600 |
| 2024/07/02 | 1,705 | 1,728 | 1,699 | 1,707 | 12,000 |
| 2024/07/01 | 1,696 | 1,717 | 1,673 | 1,705 | 25,200 |
| 2024/06/28 | 1,709 | 1,733 | 1,681 | 1,696 | 25,100 |
| 2024/06/27 | 1,684 | 1,720 | 1,684 | 1,694 | 14,200 |
| 2024/06/26 | 1,700 | 1,722 | 1,691 | 1,692 | 13,200 |
| 2024/06/25 | 1,728 | 1,728 | 1,689 | 1,700 | 23,500 |
| 2024/06/24 | 1,719 | 1,736 | 1,702 | 1,723 | 22,400 |
| 2024/06/21 | 1,689 | 1,721 | 1,689 | 1,700 | 28,100 |
| 2024/06/20 | 1,678 | 1,700 | 1,669 | 1,689 | 17,200 |
| 2024/06/19 | 1,655 | 1,696 | 1,655 | 1,667 | 19,300 |
| 2024/06/18 | 1,677 | 1,697 | 1,652 | 1,673 | 20,900 |
| 2024/06/17 | 1,644 | 1,683 | 1,644 | 1,668 | 38,300 |
| 2024/06/14 | 1,640 | 1,667 | 1,636 | 1,645 | 24,000 |
| 2024/06/13 | 1,651 | 1,687 | 1,651 | 1,651 | 18,000 |
| 2024/06/12 | 1,685 | 1,693 | 1,651 | 1,655 | 24,700 |
| 2024/06/11 | 1,663 | 1,708 | 1,663 | 1,685 | 49,200 |
| 2024/06/10 | 1,643 | 1,710 | 1,643 | 1,667 | 89,500 |
| 2024/06/07 | 1,594 | 1,660 | 1,594 | 1,643 | 58,000 |
| 2024/06/06 | 1,567 | 1,600 | 1,560 | 1,580 | 47,100 |
| 2024/06/05 | 1,553 | 1,561 | 1,517 | 1,552 | 18,600 |
| 2024/06/04 | 1,535 | 1,586 | 1,535 | 1,546 | 41,800 |
| 2024/06/03 | 1,521 | 1,551 | 1,518 | 1,535 | 51,000 |
| 2024/05/31 | 1,506 | 1,540 | 1,495 | 1,500 | 44,000 |
| 2024/05/30 | 1,445 | 1,525 | 1,433 | 1,506 | 70,400 |
| 2024/05/29 | 1,494 | 1,510 | 1,433 | 1,449 | 62,200 |
| 2024/05/28 | 1,552 | 1,552 | 1,465 | 1,498 | 143,300 |
| 2024/05/27 | 1,628 | 1,628 | 1,512 | 1,558 | 74,800 |
| 2024/05/24 | 1,610 | 1,615 | 1,540 | 1,611 | 77,300 |
| 2024/05/23 | 1,616 | 1,653 | 1,611 | 1,611 | 56,500 |
| 2024/05/22 | 1,623 | 1,679 | 1,615 | 1,615 | 40,800 |
| 2024/05/21 | 1,644 | 1,662 | 1,615 | 1,621 | 41,700 |
| 2024/05/20 | 1,645 | 1,697 | 1,613 | 1,622 | 62,600 |
| 2024/05/17 | 1,580 | 1,629 | 1,563 | 1,605 | 86,300 |
| 2024/05/16 | 1,631 | 1,674 | 1,502 | 1,522 | 220,300 |
| 2024/05/15 | 1,767 | 1,825 | 1,751 | 1,751 | 161,400 |
| 2024/05/14 | 2,212 | 2,264 | 2,212 | 2,251 | 21,500 |
| 2024/05/13 | 2,224 | 2,309 | 2,208 | 2,218 | 12,500 |
| 2024/05/10 | 2,213 | 2,279 | 2,177 | 2,224 | 36,700 |
| 2024/05/09 | 2,284 | 2,293 | 2,213 | 2,243 | 10,500 |
| 2024/05/08 | 2,172 | 2,302 | 2,172 | 2,273 | 36,800 |
| 2024/05/07 | 2,151 | 2,203 | 2,151 | 2,181 | 7,200 |
| 2024/05/02 | 2,216 | 2,230 | 2,161 | 2,201 | 9,600 |
| 2024/05/01 | 2,170 | 2,219 | 2,161 | 2,209 | 5,400 |
| 2024/04/30 | 2,181 | 2,194 | 2,174 | 2,187 | 5,300 |
| 2024/04/26 | 2,185 | 2,200 | 2,160 | 2,189 | 11,700 |
| 2024/04/25 | 2,221 | 2,249 | 2,198 | 2,206 | 28,400 |
| 2024/04/24 | 2,198 | 2,216 | 2,178 | 2,199 | 9,900 |
| 2024/04/23 | 2,171 | 2,201 | 2,159 | 2,176 | 8,800 |
| 2024/04/22 | 2,134 | 2,210 | 2,134 | 2,165 | 12,400 |
| 2024/04/19 | 2,137 | 2,166 | 2,108 | 2,134 | 9,600 |
| 2024/04/18 | 2,146 | 2,154 | 2,100 | 2,153 | 8,800 |
| 2024/04/17 | 2,121 | 2,199 | 2,118 | 2,160 | 12,800 |
| 2024/04/16 | 2,133 | 2,163 | 2,100 | 2,137 | 19,000 |
| 2024/04/15 | 2,236 | 2,236 | 2,100 | 2,183 | 18,700 |
| 2024/04/12 | 2,176 | 2,267 | 2,176 | 2,236 | 32,200 |
| 2024/04/11 | 2,089 | 2,176 | 2,069 | 2,176 | 14,300 |
| 2024/04/10 | 2,072 | 2,132 | 2,071 | 2,099 | 12,900 |
| 2024/04/09 | 2,159 | 2,159 | 2,040 | 2,051 | 31,200 |
| 2024/04/08 | 2,005 | 2,182 | 2,004 | 2,181 | 62,500 |
| 2024/04/05 | 1,998 | 1,998 | 1,955 | 1,966 | 8,600 |
| 2024/04/04 | 2,011 | 2,038 | 2,000 | 2,011 | 12,300 |
| 2024/04/03 | 2,019 | 2,031 | 1,986 | 2,011 | 21,100 |
| 2024/04/02 | 2,023 | 2,072 | 1,990 | 2,045 | 21,100 |
| 2024/04/01 | 2,020 | 2,067 | 1,981 | 2,023 | 12,600 |
| 2024/03/29 | 2,053 | 2,067 | 2,007 | 2,036 | 10,700 |
| 2024/03/28 | 2,102 | 2,102 | 2,059 | 2,059 | 7,900 |
| 2024/03/27 | 2,086 | 2,130 | 2,075 | 2,082 | 13,000 |
| 2024/03/26 | 2,100 | 2,147 | 2,097 | 2,136 | 9,200 |
| 2024/03/25 | 2,100 | 2,139 | 2,090 | 2,135 | 25,900 |
| 2024/03/22 | 2,132 | 2,145 | 2,095 | 2,115 | 10,300 |
| 2024/03/21 | 2,147 | 2,157 | 2,115 | 2,132 | 8,300 |
| 2024/03/19 | 2,131 | 2,170 | 2,117 | 2,137 | 16,200 |
| 2024/03/18 | 2,073 | 2,124 | 2,073 | 2,124 | 37,300 |
| 2024/03/15 | 2,092 | 2,113 | 2,057 | 2,082 | 27,300 |
| 2024/03/14 | 2,097 | 2,100 | 2,057 | 2,093 | 7,900 |
| 2024/03/13 | 2,113 | 2,129 | 2,091 | 2,116 | 15,100 |
| 2024/03/12 | 2,155 | 2,155 | 2,085 | 2,109 | 19,900 |
| 2024/03/11 | 2,100 | 2,164 | 2,050 | 2,155 | 43,500 |
| 2024/03/08 | 2,045 | 2,115 | 2,023 | 2,100 | 20,200 |
| 2024/03/07 | 2,013 | 2,071 | 2,013 | 2,064 | 23,200 |
| 2024/03/06 | 1,984 | 2,020 | 1,970 | 2,020 | 22,700 |
| 2024/03/05 | 1,973 | 2,005 | 1,960 | 1,991 | 23,000 |
| 2024/03/04 | 2,027 | 2,039 | 1,987 | 1,987 | 29,900 |
| 2024/03/01 | 2,097 | 2,098 | 2,021 | 2,043 | 29,200 |
| 2024/02/29 | 2,112 | 2,116 | 2,084 | 2,097 | 12,600 |
| 2024/02/28 | 2,111 | 2,153 | 2,111 | 2,112 | 4,800 |
| 2024/02/27 | 2,135 | 2,135 | 2,075 | 2,109 | 23,700 |
| 2024/02/26 | 2,163 | 2,176 | 2,112 | 2,150 | 19,900 |
| 2024/02/22 | 2,140 | 2,155 | 2,096 | 2,141 | 26,400 |
| 2024/02/21 | 2,171 | 2,171 | 2,123 | 2,133 | 12,600 |
| 2024/02/20 | 2,133 | 2,174 | 2,123 | 2,171 | 12,100 |
| 2024/02/19 | 2,052 | 2,141 | 2,052 | 2,119 | 15,600 |
| 2024/02/16 | 2,080 | 2,092 | 2,050 | 2,065 | 22,100 |
| 2024/02/15 | 2,106 | 2,119 | 2,085 | 2,092 | 13,800 |
| 2024/02/14 | 2,127 | 2,149 | 2,100 | 2,133 | 22,100 |
| 2024/02/13 | 2,160 | 2,194 | 2,131 | 2,148 | 13,600 |
| 2024/02/09 | 2,145 | 2,217 | 2,141 | 2,175 | 28,200 |
| 2024/02/08 | 2,148 | 2,159 | 2,103 | 2,111 | 12,900 |
| 2024/02/07 | 2,180 | 2,185 | 2,129 | 2,134 | 19,100 |
| 2024/02/06 | 2,187 | 2,258 | 2,172 | 2,208 | 31,100 |
| 2024/02/05 | 2,115 | 2,210 | 2,101 | 2,187 | 77,400 |
| 2024/02/02 | 2,006 | 2,194 | 2,006 | 2,120 | 169,800 |
| 2024/02/01 | 1,890 | 2,089 | 1,890 | 1,966 | 175,000 |
| 2024/01/31 | 1,947 | 1,948 | 1,926 | 1,930 | 23,800 |
| 2024/01/30 | 1,908 | 1,959 | 1,899 | 1,947 | 41,400 |
| 2024/01/29 | 1,981 | 1,981 | 1,851 | 1,904 | 70,100 |
| 2024/01/26 | 1,970 | 2,002 | 1,962 | 1,977 | 57,000 |
| 2024/01/25 | 1,954 | 1,965 | 1,921 | 1,965 | 39,700 |
| 2024/01/24 | 1,944 | 1,966 | 1,932 | 1,954 | 30,700 |
| 2024/01/23 | 1,933 | 1,974 | 1,929 | 1,942 | 71,700 |
| 2024/01/22 | 1,866 | 1,916 | 1,828 | 1,910 | 50,900 |
| 2024/01/19 | 1,792 | 1,867 | 1,782 | 1,839 | 45,300 |
| 2024/01/18 | 1,770 | 1,819 | 1,750 | 1,792 | 73,100 |
| 2024/01/17 | 1,814 | 1,829 | 1,770 | 1,786 | 74,700 |
| 2024/01/16 | 1,854 | 1,895 | 1,830 | 1,830 | 44,100 |
| 2024/01/15 | 1,897 | 1,897 | 1,826 | 1,855 | 70,500 |
| 2024/01/12 | 1,992 | 1,992 | 1,880 | 1,889 | 84,400 |
| 2024/01/11 | 1,997 | 1,997 | 1,975 | 1,978 | 29,600 |
| 2024/01/10 | 2,006 | 2,017 | 1,987 | 2,004 | 13,000 |
| 2024/01/09 | 2,004 | 2,024 | 1,991 | 2,016 | 23,200 |
| 2024/01/05 | 2,001 | 2,018 | 1,991 | 2,004 | 7,500 |
| 2024/01/04 | 1,989 | 2,028 | 1,958 | 2,006 | 19,600 |
| 2023/12/29 | 1,983 | 1,993 | 1,972 | 1,993 | 12,900 |
| 2023/12/28 | 1,995 | 1,999 | 1,974 | 1,984 | 12,000 |
| 2023/12/27 | 1,971 | 2,002 | 1,970 | 1,997 | 21,300 |
| 2023/12/26 | 2,013 | 2,026 | 1,985 | 1,985 | 16,900 |
| 2023/12/25 | 2,041 | 2,049 | 2,002 | 2,038 | 23,600 |
| 2023/12/22 | 2,035 | 2,039 | 1,988 | 2,020 | 21,000 |
| 2023/12/21 | 1,975 | 2,034 | 1,975 | 2,034 | 10,400 |
| 2023/12/20 | 2,016 | 2,035 | 1,980 | 1,994 | 12,500 |
| 2023/12/19 | 2,008 | 2,054 | 2,006 | 2,036 | 10,300 |
| 2023/12/18 | 2,027 | 2,027 | 2,005 | 2,008 | 8,100 |
| 2023/12/15 | 1,952 | 2,027 | 1,952 | 2,027 | 20,500 |
| 2023/12/14 | 1,962 | 1,982 | 1,943 | 1,963 | 8,000 |
| 2023/12/13 | 1,945 | 1,957 | 1,935 | 1,957 | 8,100 |
| 2023/12/12 | 2,009 | 2,010 | 1,946 | 1,950 | 10,200 |
| 2023/12/11 | 1,954 | 1,999 | 1,953 | 1,999 | 9,500 |
| 2023/12/08 | 1,960 | 1,977 | 1,933 | 1,933 | 14,600 |
| 2023/12/07 | 2,028 | 2,028 | 1,960 | 1,960 | 14,700 |
| 2023/12/06 | 2,031 | 2,044 | 2,004 | 2,027 | 9,700 |
| 2023/12/05 | 2,067 | 2,075 | 2,030 | 2,031 | 21,000 |
| 2023/12/04 | 2,000 | 2,092 | 2,000 | 2,075 | 30,900 |
| 2023/12/01 | 1,979 | 2,014 | 1,960 | 1,990 | 15,600 |
| 2023/11/30 | 1,986 | 1,992 | 1,940 | 1,980 | 21,800 |
| 2023/11/29 | 2,001 | 2,017 | 1,951 | 2,001 | 21,600 |
| 2023/11/28 | 2,056 | 2,086 | 2,012 | 2,028 | 20,900 |
| 2023/11/27 | 2,098 | 2,098 | 2,030 | 2,055 | 34,700 |
| 2023/11/24 | 2,052 | 2,099 | 2,052 | 2,095 | 23,400 |
| 2023/11/22 | 1,989 | 2,063 | 1,977 | 2,052 | 19,800 |
| 2023/11/21 | 1,995 | 2,033 | 1,971 | 1,990 | 24,800 |
| 2023/11/20 | 1,930 | 1,996 | 1,927 | 1,996 | 22,600 |
| 2023/11/17 | 1,917 | 1,929 | 1,910 | 1,917 | 4,600 |
| 2023/11/16 | 1,929 | 1,941 | 1,888 | 1,933 | 23,000 |
| 2023/11/15 | 1,946 | 1,980 | 1,917 | 1,929 | 20,300 |
| 2023/11/14 | 1,954 | 1,991 | 1,929 | 1,946 | 42,800 |
| 2023/11/13 | 1,919 | 1,958 | 1,845 | 1,954 | 92,400 |
| 2023/11/10 | 1,914 | 1,982 | 1,903 | 1,960 | 36,400 |
| 2023/11/09 | 1,990 | 1,990 | 1,928 | 1,954 | 21,600 |
| 2023/11/08 | 2,005 | 2,034 | 1,988 | 2,000 | 30,600 |
| 2023/11/07 | 2,028 | 2,037 | 1,980 | 1,984 | 32,700 |
| 2023/11/06 | 1,981 | 2,040 | 1,973 | 2,034 | 44,500 |
| 2023/11/02 | 1,968 | 2,011 | 1,936 | 1,960 | 131,500 |
| 2023/11/01 | 1,897 | 2,008 | 1,845 | 1,967 | 221,700 |
| 2023/10/31 | 2,018 | 2,049 | 1,975 | 2,033 | 77,600 |
| 2023/10/30 | 2,033 | 2,044 | 2,011 | 2,033 | 19,600 |
| 2023/10/27 | 1,961 | 2,042 | 1,961 | 2,033 | 33,500 |
| 2023/10/26 | 2,000 | 2,009 | 1,951 | 1,956 | 52,900 |
| 2023/10/25 | 2,065 | 2,082 | 2,047 | 2,053 | 31,900 |
| 2023/10/24 | 2,050 | 2,058 | 1,970 | 2,058 | 78,700 |
| 2023/10/23 | 2,115 | 2,117 | 2,050 | 2,050 | 37,700 |
| 2023/10/20 | 2,127 | 2,138 | 2,071 | 2,115 | 28,500 |
| 2023/10/19 | 2,168 | 2,171 | 2,132 | 2,147 | 19,700 |
| 2023/10/18 | 2,173 | 2,186 | 2,141 | 2,186 | 23,700 |
| 2023/10/17 | 2,176 | 2,204 | 2,155 | 2,173 | 35,100 |
| 2023/10/16 | 2,188 | 2,200 | 2,148 | 2,150 | 30,500 |
| 2023/10/13 | 2,265 | 2,265 | 2,202 | 2,214 | 32,300 |
| 2023/10/12 | 2,275 | 2,289 | 2,251 | 2,275 | 24,000 |
| 2023/10/11 | 2,251 | 2,300 | 2,247 | 2,278 | 26,900 |
| 2023/10/10 | 2,211 | 2,256 | 2,197 | 2,244 | 26,300 |
| 2023/10/06 | 2,150 | 2,196 | 2,150 | 2,196 | 16,800 |
| 2023/10/05 | 2,141 | 2,163 | 2,114 | 2,163 | 32,400 |
| 2023/10/04 | 2,111 | 2,147 | 2,065 | 2,109 | 45,900 |
| 2023/10/03 | 2,197 | 2,229 | 2,165 | 2,173 | 39,700 |