日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/27 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
2023/10/02 2,220 2,238 2,172 2,197 35,200
2023/09/29 2,150 2,237 2,147 2,220 35,100
2023/09/28 2,158 2,174 2,120 2,150 30,900
2023/09/27 2,122 2,158 2,070 2,158 37,200
2023/09/26 2,199 2,199 2,135 2,145 40,200
2023/09/25 2,131 2,240 2,091 2,182 32,400
2023/09/22 2,121 2,199 2,121 2,174 64,900
2023/09/21 2,137 2,200 2,116 2,154 105,000
2023/09/20 2,238 2,249 2,137 2,139 150,800
2023/09/19 2,293 2,307 2,220 2,223 55,100
2023/09/15 2,410 2,410 2,275 2,315 112,800
2023/09/14 2,398 2,423 2,365 2,399 27,600
2023/09/13 2,450 2,450 2,386 2,419 36,100
2023/09/12 2,441 2,467 2,421 2,434 9,900
2023/09/11 2,450 2,494 2,436 2,441 21,300
2023/09/08 2,452 2,481 2,452 2,456 5,900
2023/09/07 2,502 2,536 2,471 2,478 16,600
2023/09/06 2,484 2,503 2,469 2,498 36,700
2023/09/05 2,400 2,483 2,388 2,481 25,000
2023/09/04 2,418 2,422 2,383 2,410 49,500
2023/09/01 2,408 2,414 2,371 2,394 19,500
2023/08/31 2,460 2,463 2,408 2,408 15,400
2023/08/30 2,473 2,494 2,411 2,479 31,800
2023/08/29 2,506 2,506 2,436 2,473 21,500
2023/08/28 2,467 2,504 2,453 2,482 19,600
2023/08/25 2,439 2,482 2,416 2,467 19,900
2023/08/24 2,405 2,447 2,381 2,442 45,700
2023/08/23 2,406 2,436 2,380 2,400 122,100
2023/08/22 2,407 2,449 2,386 2,427 29,800
2023/08/21 2,423 2,457 2,401 2,406 14,200
2023/08/18 2,458 2,493 2,423 2,437 9,000
2023/08/17 2,492 2,523 2,410 2,488 24,800
2023/08/16 2,484 2,510 2,451 2,492 26,200
2023/08/15 2,500 2,538 2,461 2,520 16,000
2023/08/14 2,529 2,585 2,502 2,522 26,800
2023/08/10 2,570 2,590 2,542 2,579 13,600
2023/08/09 2,519 2,577 2,487 2,570 26,100
2023/08/08 2,527 2,659 2,527 2,572 49,000
2023/08/07 2,485 2,513 2,448 2,477 37,400
2023/08/04 2,538 2,550 2,498 2,517 35,600
2023/08/03 2,615 2,639 2,499 2,542 73,900
2023/08/02 2,539 2,676 2,521 2,590 102,200
2023/08/01 2,900 2,900 2,563 2,573 300,700
2023/07/31 2,950 2,974 2,870 2,974 83,700
2023/07/28 2,862 2,947 2,837 2,938 74,100
2023/07/27 2,848 2,915 2,836 2,912 84,800
2023/07/26 2,729 2,997 2,729 2,912 132,800
2023/07/25 2,649 2,744 2,649 2,744 30,100
2023/07/24 2,690 2,701 2,620 2,652 39,700
2023/07/21 2,716 2,716 2,650 2,668 31,800
2023/07/20 2,757 2,789 2,700 2,716 43,400
2023/07/19 2,727 2,786 2,691 2,757 40,500
2023/07/18 2,684 2,740 2,639 2,721 38,600
2023/07/14 2,680 2,700 2,609 2,675 17,700
2023/07/13 2,608 2,658 2,539 2,643 38,700
2023/07/12 2,634 2,640 2,583 2,625 26,300
2023/07/11 2,684 2,692 2,628 2,646 22,900
2023/07/10 2,705 2,725 2,658 2,684 35,600
2023/07/07 2,576 2,727 2,576 2,696 49,300
2023/07/06 2,602 2,640 2,572 2,609 20,800
2023/07/05 2,620 2,638 2,557 2,628 25,600
2023/07/04 2,597 2,627 2,560 2,609 18,500
2023/07/03 2,594 2,615 2,568 2,590 29,700
2023/06/30 2,510 2,569 2,509 2,553 15,800
2023/06/29 2,495 2,510 2,407 2,460 13,300
2023/06/28 2,445 2,490 2,436 2,471 15,300
2023/06/27 2,469 2,485 2,434 2,454 17,700
2023/06/26 2,585 2,585 2,482 2,506 31,500
2023/06/23 2,584 2,600 2,489 2,562 41,300
2023/06/22 2,600 2,616 2,530 2,580 39,300
2023/06/21 2,610 2,660 2,599 2,625 41,700
2023/06/20 2,549 2,618 2,549 2,608 60,500
2023/06/19 2,430 2,549 2,413 2,527 58,000
2023/06/16 2,316 2,430 2,316 2,420 49,300
2023/06/15 2,318 2,351 2,291 2,340 32,600
2023/06/14 2,377 2,377 2,319 2,319 37,300
2023/06/13 2,381 2,446 2,352 2,398 38,400
2023/06/12 2,345 2,435 2,345 2,388 63,400
2023/06/09 2,158 2,390 2,158 2,383 116,100
2023/06/08 2,129 2,141 2,086 2,132 27,400
2023/06/07 2,055 2,124 2,044 2,099 43,400
2023/06/06 2,012 2,071 1,961 2,040 38,500
2023/06/05 2,017 2,035 1,991 2,001 41,300

このページの先頭へ