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 |