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
2026/01/08 2,392 2,422 2,383 2,395 8,100
2026/01/07 2,406 2,411 2,366 2,392 13,700
2026/01/06 2,366 2,416 2,366 2,402 12,700
2026/01/05 2,421 2,421 2,360 2,375 16,300
2025/12/30 2,374 2,433 2,374 2,433 11,600
2025/12/29 2,403 2,403 2,349 2,391 15,000
2025/12/26 2,399 2,420 2,371 2,403 13,100
2025/12/25 2,430 2,430 2,396 2,399 21,900
2025/12/24 2,380 2,427 2,380 2,406 14,100
2025/12/23 2,385 2,409 2,380 2,387 19,200
2025/12/22 2,397 2,399 2,357 2,376 16,400
2025/12/19 2,331 2,410 2,331 2,409 52,000
2025/12/18 2,342 2,350 2,321 2,322 19,000
2025/12/17 2,377 2,387 2,351 2,366 26,000
2025/12/16 2,387 2,406 2,371 2,396 16,600
2025/12/15 2,435 2,435 2,385 2,408 45,500
2025/12/12 2,432 2,450 2,424 2,437 12,600
2025/12/11 2,470 2,477 2,431 2,445 12,700
2025/12/10 2,453 2,498 2,450 2,470 39,500
2025/12/09 2,431 2,443 2,414 2,429 23,800
2025/12/08 2,426 2,474 2,407 2,427 26,300
2025/12/05 2,443 2,464 2,399 2,454 21,400
2025/12/04 2,430 2,460 2,413 2,443 15,000
2025/12/03 2,410 2,431 2,380 2,405 26,300
2025/12/02 2,460 2,465 2,411 2,414 22,500
2025/12/01 2,478 2,520 2,435 2,477 36,500
2025/11/28 2,460 2,499 2,460 2,483 15,700
2025/11/27 2,440 2,506 2,438 2,478 22,000
2025/11/26 2,479 2,484 2,429 2,439 19,700
2025/11/25 2,504 2,504 2,446 2,479 23,800
2025/11/21 2,452 2,500 2,452 2,500 16,600
2025/11/20 2,436 2,488 2,436 2,481 40,200
2025/11/19 2,454 2,470 2,420 2,429 20,700
2025/11/18 2,457 2,485 2,406 2,434 38,400
2025/11/17 2,489 2,489 2,418 2,471 61,000
2025/11/14 2,512 2,543 2,471 2,490 38,700
2025/11/13 2,514 2,528 2,475 2,512 26,800
2025/11/12 2,500 2,560 2,499 2,514 75,300
2025/11/11 2,492 2,519 2,430 2,493 57,400
2025/11/10 2,561 2,563 2,477 2,530 53,600
2025/11/07 2,470 2,585 2,470 2,542 45,300
2025/11/06 2,504 2,508 2,460 2,470 31,800
2025/11/05 2,535 2,557 2,500 2,511 47,600
2025/11/04 2,677 2,678 2,480 2,535 152,800
2025/10/31 2,858 2,877 2,614 2,666 420,500
2025/10/30 2,812 2,859 2,775 2,828 43,300
2025/10/29 2,773 2,805 2,738 2,786 45,700
2025/10/28 2,886 2,918 2,765 2,770 136,200
2025/10/27 2,949 3,070 2,854 2,887 357,100
2025/10/24 3,020 3,020 2,829 2,899 222,900
2025/10/23 2,905 3,025 2,853 3,025 139,000
2025/10/22 2,884 2,890 2,791 2,812 82,000
2025/10/21 3,005 3,070 2,820 2,891 365,900
2025/10/20 2,762 2,852 2,756 2,851 21,400
2025/10/17 2,708 2,748 2,681 2,715 19,200
2025/10/16 2,804 2,804 2,725 2,725 9,500
2025/10/15 2,690 2,814 2,690 2,804 23,700
2025/10/14 2,719 2,749 2,681 2,713 50,400
2025/10/10 2,730 2,750 2,680 2,719 41,500
2025/10/09 2,747 2,763 2,696 2,725 21,100
2025/10/08 2,747 2,818 2,702 2,747 14,100
2025/10/07 2,779 2,790 2,728 2,755 11,600
2025/10/06 2,629 2,780 2,629 2,779 32,900
2025/10/03 2,600 2,688 2,600 2,641 11,900
2025/10/02 2,636 2,646 2,620 2,632 10,200
2025/10/01 2,725 2,725 2,572 2,636 31,700
2025/09/30 2,697 2,718 2,658 2,678 6,100
2025/09/29 2,713 2,719 2,672 2,679 7,600
2025/09/26 2,763 2,808 2,689 2,701 40,800
2025/09/25 2,864 2,867 2,801 2,813 12,500
2025/09/24 2,824 2,855 2,809 2,855 17,500
2025/09/22 2,691 2,825 2,686 2,800 25,000
2025/09/19 2,703 2,703 2,663 2,677 19,300
2025/09/18 2,676 2,718 2,629 2,686 44,200
2025/09/17 2,708 2,725 2,680 2,680 7,900
2025/09/16 2,715 2,741 2,699 2,727 20,800
2025/09/12 2,740 2,778 2,698 2,743 17,200
2025/09/11 2,721 2,762 2,668 2,742 46,000
2025/09/10 2,800 2,811 2,725 2,771 25,600
2025/09/09 2,646 2,830 2,616 2,800 33,900
2025/09/08 2,645 2,685 2,623 2,646 22,800
2025/09/05 2,615 2,690 2,562 2,657 68,600
2025/09/04 2,656 2,705 2,628 2,654 12,900
2025/09/03 2,700 2,700 2,651 2,678 9,200
2025/09/02 2,722 2,726 2,635 2,693 22,100
2025/09/01 2,735 2,776 2,721 2,733 3,900
2025/08/29 2,769 2,785 2,741 2,764 3,900
2025/08/28 2,759 2,789 2,739 2,770 6,900
2025/08/27 2,709 2,799 2,709 2,762 13,300
2025/08/26 2,781 2,803 2,759 2,759 7,400
2025/08/25 2,809 2,810 2,732 2,777 36,500
2025/08/22 2,792 2,822 2,775 2,810 16,200
2025/08/21 2,752 2,850 2,736 2,798 42,100
2025/08/20 2,699 2,783 2,688 2,732 24,800
2025/08/19 2,675 2,768 2,659 2,724 32,000
2025/08/18 2,617 2,728 2,617 2,696 25,000
2025/08/15 2,652 2,695 2,632 2,632 21,600
2025/08/14 2,675 2,707 2,635 2,657 20,300
2025/08/13 2,682 2,691 2,663 2,677 7,900
2025/08/12 2,662 2,745 2,662 2,690 18,800
2025/08/08 2,751 2,777 2,695 2,709 15,500
2025/08/07 2,697 2,808 2,672 2,747 31,900
2025/08/06 2,657 2,705 2,635 2,675 18,300
2025/08/05 2,645 2,672 2,635 2,647 21,400
2025/08/04 2,662 2,697 2,549 2,637 40,100
2025/08/01 2,721 2,850 2,575 2,612 76,400
2025/07/31 2,684 2,782 2,678 2,742 33,100
2025/07/30 2,692 2,734 2,659 2,672 17,400
2025/07/29 2,733 2,733 2,661 2,688 9,000
2025/07/28 2,814 2,840 2,727 2,733 25,800
2025/07/25 2,766 2,825 2,760 2,781 25,300
2025/07/24 2,699 2,773 2,685 2,732 19,400
2025/07/23 2,777 2,786 2,650 2,670 21,400
2025/07/22 2,644 2,777 2,644 2,772 23,600
2025/07/18 2,650 2,658 2,613 2,617 11,600
2025/07/17 2,639 2,676 2,637 2,650 8,500
2025/07/16 2,586 2,662 2,556 2,636 14,500
2025/07/15 2,658 2,678 2,558 2,558 6,500
2025/07/14 2,679 2,698 2,634 2,634 10,500
2025/07/11 2,606 2,700 2,606 2,678 22,100
2025/07/10 2,612 2,638 2,606 2,606 5,400
2025/07/09 2,552 2,668 2,543 2,611 16,900
2025/07/08 2,540 2,628 2,540 2,586 16,900
2025/07/07 2,563 2,605 2,534 2,590 19,300
2025/07/04 2,635 2,654 2,563 2,563 14,300
2025/07/03 2,634 2,650 2,587 2,635 12,000
2025/07/02 2,604 2,646 2,599 2,613 8,700
2025/07/01 2,551 2,628 2,548 2,600 27,000
2025/06/30 2,527 2,574 2,513 2,544 13,300
2025/06/27 2,544 2,557 2,490 2,527 17,700
2025/06/26 2,550 2,583 2,520 2,520 20,700
2025/06/25 2,686 2,730 2,474 2,500 81,100
2025/06/24 2,620 2,665 2,573 2,659 43,200
2025/06/23 2,552 2,620 2,495 2,620 29,500
2025/06/20 2,512 2,552 2,492 2,552 11,800
2025/06/19 2,586 2,618 2,482 2,492 63,100
2025/06/18 2,497 2,624 2,497 2,602 24,800
2025/06/17 2,598 2,598 2,460 2,497 47,300
2025/06/16 2,560 2,620 2,526 2,617 44,000
2025/06/13 2,548 2,595 2,502 2,539 43,400
2025/06/12 2,544 2,587 2,521 2,539 31,900
2025/06/11 2,575 2,576 2,460 2,544 49,900
2025/06/10 2,547 2,591 2,528 2,577 24,000
2025/06/09 2,574 2,582 2,536 2,547 22,000
2025/06/06 2,577 2,580 2,524 2,560 21,700
2025/06/05 2,549 2,586 2,501 2,577 20,400
2025/06/04 2,558 2,600 2,508 2,546 16,500
2025/06/03 2,537 2,579 2,518 2,544 19,500
2025/06/02 2,530 2,574 2,514 2,545 19,900
2025/05/30 2,516 2,550 2,465 2,530 13,200
2025/05/29 2,502 2,590 2,470 2,566 29,000
2025/05/28 2,536 2,598 2,516 2,532 26,000
2025/05/27 2,520 2,550 2,460 2,550 64,800
2025/05/26 2,457 2,565 2,449 2,534 35,500
2025/05/23 2,512 2,568 2,507 2,507 20,900
2025/05/22 2,506 2,564 2,486 2,521 25,100
2025/05/21 2,545 2,547 2,480 2,506 32,400
2025/05/20 2,494 2,579 2,453 2,537 40,000
2025/05/19 2,469 2,516 2,447 2,470 41,400
2025/05/16 2,364 2,498 2,364 2,481 97,500
2025/05/15 2,350 2,364 2,272 2,364 44,400
2025/05/14 2,260 2,270 2,130 2,234 57,100
2025/05/13 2,190 2,190 2,147 2,153 7,000
2025/05/12 2,194 2,195 2,110 2,141 38,200
2025/05/09 2,183 2,195 2,137 2,194 31,200
2025/05/08 2,150 2,185 2,110 2,183 19,800
2025/05/07 2,126 2,191 2,100 2,150 48,800
2025/05/02 2,140 2,177 2,080 2,110 37,800
2025/05/01 2,132 2,161 2,117 2,140 13,400
2025/04/30 2,189 2,189 2,136 2,149 20,800
2025/04/28 2,098 2,189 2,075 2,189 38,100
2025/04/25 2,091 2,158 2,053 2,122 37,300
2025/04/24 2,166 2,166 2,061 2,093 12,100
2025/04/23 2,120 2,215 2,111 2,143 18,600
2025/04/22 2,163 2,163 2,107 2,108 15,600
2025/04/21 2,165 2,231 2,138 2,174 45,000
2025/04/18 2,115 2,147 2,115 2,134 6,100
2025/04/17 2,127 2,144 2,102 2,115 11,300
2025/04/16 2,124 2,183 2,124 2,177 16,000
2025/04/15 2,104 2,143 2,104 2,117 6,700
2025/04/14 2,155 2,182 2,109 2,150 36,000
2025/04/11 2,077 2,183 2,077 2,183 15,000
2025/04/10 2,169 2,169 2,060 2,117 18,300
2025/04/09 2,070 2,173 2,050 2,119 20,900
2025/04/08 2,010 2,074 2,004 2,070 16,400
2025/04/07 1,957 2,050 1,900 1,972 42,600
2025/04/04 2,005 2,081 1,982 2,007 35,900
2025/04/03 1,978 2,078 1,978 2,051 8,700
2025/04/02 2,030 2,049 2,000 2,014 5,200
2025/04/01 2,028 2,070 2,003 2,050 21,700
2025/03/31 2,043 2,056 2,008 2,034 11,900
2025/03/28 2,010 2,044 2,000 2,043 10,700
2025/03/27 2,001 2,081 1,944 2,004 16,500
2025/03/26 2,018 2,080 2,014 2,026 16,700
2025/03/25 2,023 2,055 1,981 1,981 31,300
2025/03/24 1,903 2,033 1,903 2,002 30,300
2025/03/21 1,972 1,972 1,894 1,894 10,800
2025/03/19 1,872 2,000 1,869 1,968 17,300
2025/03/18 1,891 1,904 1,873 1,881 2,100
2025/03/17 1,856 1,945 1,854 1,917 4,300

このページの先頭へ