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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,845 | 1,852 | 1,812 | 1,829 | 9,200 |
| 2025/03/13 | 1,911 | 1,911 | 1,841 | 1,845 | 9,300 |
| 2025/03/12 | 1,959 | 1,961 | 1,901 | 1,911 | 7,400 |
| 2025/03/11 | 1,950 | 1,992 | 1,940 | 1,987 | 11,600 |
| 2025/03/10 | 1,953 | 1,980 | 1,951 | 1,962 | 6,200 |
| 2025/03/07 | 1,947 | 1,989 | 1,947 | 1,960 | 8,500 |
| 2025/03/06 | 1,997 | 2,000 | 1,946 | 1,954 | 15,800 |
| 2025/03/05 | 1,777 | 2,021 | 1,777 | 1,997 | 120,300 |
| 2025/03/04 | 1,826 | 1,860 | 1,774 | 1,784 | 28,600 |
| 2025/03/03 | 1,852 | 1,852 | 1,785 | 1,817 | 25,900 |
| 2025/02/28 | 1,803 | 1,811 | 1,767 | 1,772 | 31,800 |
| 2025/02/27 | 1,848 | 1,853 | 1,792 | 1,829 | 51,300 |
| 2025/02/26 | 1,817 | 1,847 | 1,803 | 1,826 | 5,300 |
| 2025/02/25 | 1,862 | 1,865 | 1,835 | 1,843 | 18,500 |
| 2025/02/21 | 1,865 | 1,865 | 1,822 | 1,854 | 6,400 |
| 2025/02/20 | 1,820 | 1,887 | 1,820 | 1,855 | 16,900 |
| 2025/02/19 | 1,795 | 1,841 | 1,780 | 1,820 | 13,100 |
| 2025/02/18 | 1,842 | 1,855 | 1,802 | 1,811 | 7,800 |
| 2025/02/17 | 1,829 | 1,870 | 1,827 | 1,831 | 13,400 |
| 2025/02/14 | 1,824 | 1,875 | 1,819 | 1,855 | 13,700 |
| 2025/02/13 | 1,858 | 1,859 | 1,817 | 1,832 | 7,800 |
| 2025/02/12 | 1,871 | 1,877 | 1,843 | 1,864 | 5,200 |
| 2025/02/10 | 1,833 | 1,876 | 1,799 | 1,869 | 17,400 |
| 2025/02/07 | 1,815 | 1,867 | 1,813 | 1,833 | 17,300 |
| 2025/02/06 | 1,847 | 1,847 | 1,747 | 1,807 | 15,100 |
| 2025/02/05 | 1,816 | 1,876 | 1,760 | 1,852 | 35,700 |
| 2025/02/04 | 1,821 | 1,939 | 1,806 | 1,817 | 30,000 |
| 2025/02/03 | 1,877 | 1,877 | 1,770 | 1,821 | 39,700 |
| 2025/01/31 | 1,754 | 1,877 | 1,729 | 1,877 | 74,700 |
| 2025/01/30 | 1,718 | 1,773 | 1,704 | 1,754 | 23,200 |
| 2025/01/29 | 1,680 | 1,741 | 1,667 | 1,729 | 29,600 |
| 2025/01/28 | 1,676 | 1,691 | 1,657 | 1,672 | 24,900 |
| 2025/01/27 | 1,658 | 1,696 | 1,658 | 1,659 | 28,200 |
| 2025/01/24 | 1,653 | 1,695 | 1,641 | 1,641 | 15,300 |
| 2025/01/23 | 1,648 | 1,668 | 1,623 | 1,647 | 13,500 |
| 2025/01/22 | 1,633 | 1,649 | 1,629 | 1,648 | 14,300 |
| 2025/01/21 | 1,600 | 1,654 | 1,599 | 1,633 | 19,400 |
| 2025/01/20 | 1,570 | 1,619 | 1,561 | 1,600 | 24,000 |
| 2025/01/17 | 1,553 | 1,578 | 1,533 | 1,533 | 15,500 |
| 2025/01/16 | 1,518 | 1,605 | 1,518 | 1,553 | 16,400 |
| 2025/01/15 | 1,461 | 1,502 | 1,461 | 1,491 | 21,600 |
| 2025/01/14 | 1,461 | 1,488 | 1,461 | 1,461 | 12,800 |
| 2025/01/10 | 1,461 | 1,488 | 1,461 | 1,461 | 8,400 |
| 2025/01/09 | 1,465 | 1,490 | 1,462 | 1,463 | 11,600 |
| 2025/01/08 | 1,478 | 1,491 | 1,464 | 1,467 | 5,500 |
| 2025/01/07 | 1,479 | 1,508 | 1,477 | 1,490 | 4,100 |
| 2025/01/06 | 1,500 | 1,549 | 1,482 | 1,482 | 14,500 |
| 2024/12/30 | 1,458 | 1,529 | 1,458 | 1,515 | 7,300 |
| 2024/12/27 | 1,421 | 1,460 | 1,421 | 1,457 | 2,000 |
| 2024/12/26 | 1,414 | 1,467 | 1,414 | 1,449 | 22,300 |
| 2024/12/25 | 1,429 | 1,456 | 1,411 | 1,411 | 33,000 |
| 2024/12/24 | 1,429 | 1,434 | 1,402 | 1,414 | 21,000 |
| 2024/12/23 | 1,406 | 1,451 | 1,406 | 1,433 | 14,600 |
| 2024/12/20 | 1,391 | 1,405 | 1,378 | 1,403 | 13,500 |
| 2024/12/19 | 1,393 | 1,418 | 1,383 | 1,391 | 11,100 |
| 2024/12/18 | 1,450 | 1,454 | 1,381 | 1,407 | 34,100 |
| 2024/12/17 | 1,437 | 1,474 | 1,425 | 1,457 | 25,300 |
| 2024/12/16 | 1,492 | 1,504 | 1,438 | 1,439 | 25,400 |
| 2024/12/13 | 1,466 | 1,494 | 1,465 | 1,477 | 15,300 |
| 2024/12/12 | 1,471 | 1,483 | 1,466 | 1,466 | 9,800 |
| 2024/12/11 | 1,463 | 1,467 | 1,452 | 1,467 | 6,700 |
| 2024/12/10 | 1,470 | 1,480 | 1,459 | 1,465 | 8,300 |
| 2024/12/09 | 1,476 | 1,496 | 1,473 | 1,476 | 8,400 |
| 2024/12/06 | 1,461 | 1,489 | 1,461 | 1,482 | 7,500 |
| 2024/12/05 | 1,470 | 1,472 | 1,461 | 1,467 | 8,400 |
| 2024/12/04 | 1,492 | 1,499 | 1,464 | 1,478 | 13,400 |
| 2024/12/03 | 1,480 | 1,488 | 1,472 | 1,488 | 4,700 |
| 2024/12/02 | 1,498 | 1,498 | 1,475 | 1,483 | 1,600 |
| 2024/11/29 | 1,500 | 1,503 | 1,482 | 1,497 | 18,600 |
| 2024/11/28 | 1,459 | 1,509 | 1,459 | 1,490 | 17,600 |
| 2024/11/27 | 1,475 | 1,485 | 1,436 | 1,462 | 34,600 |
| 2024/11/26 | 1,505 | 1,535 | 1,455 | 1,478 | 27,800 |
| 2024/11/25 | 1,521 | 1,549 | 1,489 | 1,504 | 44,400 |
| 2024/11/22 | 1,515 | 1,535 | 1,493 | 1,505 | 42,600 |
| 2024/11/21 | 1,501 | 1,517 | 1,494 | 1,504 | 21,500 |
| 2024/11/20 | 1,507 | 1,525 | 1,492 | 1,500 | 17,000 |
| 2024/11/19 | 1,511 | 1,529 | 1,510 | 1,523 | 5,500 |
| 2024/11/18 | 1,525 | 1,533 | 1,482 | 1,495 | 11,000 |
| 2024/11/15 | 1,530 | 1,552 | 1,501 | 1,520 | 10,900 |
| 2024/11/14 | 1,542 | 1,570 | 1,496 | 1,513 | 10,800 |
| 2024/11/13 | 1,525 | 1,548 | 1,508 | 1,536 | 16,100 |
| 2024/11/12 | 1,496 | 1,519 | 1,464 | 1,519 | 26,000 |
| 2024/11/11 | 1,486 | 1,505 | 1,476 | 1,491 | 25,700 |
| 2024/11/08 | 1,488 | 1,526 | 1,481 | 1,498 | 10,600 |
| 2024/11/07 | 1,520 | 1,520 | 1,467 | 1,501 | 16,300 |
| 2024/11/06 | 1,538 | 1,546 | 1,490 | 1,520 | 17,400 |
| 2024/11/05 | 1,576 | 1,576 | 1,537 | 1,538 | 11,200 |
| 2024/11/01 | 1,560 | 1,583 | 1,530 | 1,576 | 27,000 |
| 2024/10/31 | 1,626 | 1,626 | 1,545 | 1,592 | 11,800 |
| 2024/10/30 | 1,615 | 1,638 | 1,608 | 1,632 | 7,000 |
| 2024/10/29 | 1,600 | 1,634 | 1,600 | 1,622 | 7,800 |
| 2024/10/28 | 1,628 | 1,628 | 1,598 | 1,600 | 4,300 |
| 2024/10/25 | 1,650 | 1,660 | 1,561 | 1,629 | 49,200 |
| 2024/10/24 | 1,633 | 1,639 | 1,594 | 1,634 | 27,100 |
| 2024/10/23 | 1,628 | 1,656 | 1,609 | 1,620 | 14,400 |
| 2024/10/22 | 1,700 | 1,707 | 1,607 | 1,619 | 13,000 |
| 2024/10/21 | 1,675 | 1,767 | 1,670 | 1,707 | 26,400 |
| 2024/10/18 | 1,653 | 1,710 | 1,653 | 1,675 | 33,800 |
| 2024/10/17 | 1,658 | 1,689 | 1,621 | 1,651 | 24,300 |
| 2024/10/16 | 1,649 | 1,683 | 1,617 | 1,646 | 29,100 |
| 2024/10/15 | 1,620 | 1,670 | 1,620 | 1,652 | 25,100 |
| 2024/10/11 | 1,590 | 1,646 | 1,578 | 1,610 | 31,100 |
| 2024/10/10 | 1,584 | 1,594 | 1,577 | 1,580 | 4,900 |
| 2024/10/09 | 1,580 | 1,599 | 1,564 | 1,590 | 8,400 |
| 2024/10/08 | 1,555 | 1,586 | 1,550 | 1,567 | 32,800 |
| 2024/10/07 | 1,600 | 1,600 | 1,566 | 1,573 | 13,000 |
| 2024/10/04 | 1,580 | 1,591 | 1,565 | 1,588 | 7,300 |
| 2024/10/03 | 1,599 | 1,599 | 1,568 | 1,588 | 8,700 |
| 2024/10/02 | 1,579 | 1,600 | 1,559 | 1,562 | 16,100 |
| 2024/10/01 | 1,593 | 1,604 | 1,568 | 1,581 | 8,000 |
| 2024/09/30 | 1,594 | 1,598 | 1,570 | 1,596 | 7,400 |
| 2024/09/27 | 1,586 | 1,615 | 1,586 | 1,615 | 6,900 |
| 2024/09/26 | 1,608 | 1,640 | 1,580 | 1,605 | 9,400 |
| 2024/09/25 | 1,630 | 1,661 | 1,591 | 1,610 | 37,200 |
| 2024/09/24 | 1,675 | 1,680 | 1,618 | 1,629 | 11,600 |
| 2024/09/20 | 1,645 | 1,679 | 1,631 | 1,653 | 8,000 |
| 2024/09/19 | 1,669 | 1,697 | 1,623 | 1,645 | 10,800 |
| 2024/09/18 | 1,673 | 1,685 | 1,640 | 1,645 | 19,000 |
| 2024/09/17 | 1,648 | 1,676 | 1,637 | 1,673 | 11,400 |
| 2024/09/13 | 1,660 | 1,692 | 1,648 | 1,648 | 11,700 |
| 2024/09/12 | 1,697 | 1,699 | 1,655 | 1,660 | 9,100 |
| 2024/09/11 | 1,659 | 1,691 | 1,639 | 1,639 | 13,600 |
| 2024/09/10 | 1,681 | 1,707 | 1,637 | 1,652 | 21,200 |
| 2024/09/09 | 1,600 | 1,689 | 1,600 | 1,650 | 42,700 |
| 2024/09/06 | 1,657 | 1,698 | 1,640 | 1,640 | 37,800 |
| 2024/09/05 | 1,600 | 1,688 | 1,594 | 1,647 | 32,400 |
| 2024/09/04 | 1,630 | 1,658 | 1,577 | 1,610 | 72,700 |
| 2024/09/03 | 1,659 | 1,685 | 1,645 | 1,645 | 16,300 |
| 2024/09/02 | 1,674 | 1,690 | 1,650 | 1,652 | 12,900 |
| 2024/08/30 | 1,672 | 1,708 | 1,667 | 1,674 | 28,300 |
| 2024/08/29 | 1,670 | 1,685 | 1,650 | 1,657 | 14,000 |
| 2024/08/28 | 1,664 | 1,703 | 1,653 | 1,657 | 10,300 |
| 2024/08/27 | 1,653 | 1,686 | 1,651 | 1,658 | 8,300 |
| 2024/08/26 | 1,697 | 1,709 | 1,643 | 1,653 | 31,300 |
| 2024/08/23 | 1,729 | 1,729 | 1,680 | 1,680 | 72,900 |
| 2024/08/22 | 1,583 | 1,669 | 1,583 | 1,649 | 61,300 |
| 2024/08/21 | 1,582 | 1,609 | 1,568 | 1,581 | 33,000 |
| 2024/08/20 | 1,590 | 1,614 | 1,568 | 1,570 | 33,600 |
| 2024/08/19 | 1,590 | 1,606 | 1,570 | 1,573 | 23,400 |