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
2009/12/30 18,900 18,900 18,800 18,800 87
2009/12/29 18,810 19,000 18,800 18,800 77
2009/12/28 17,850 18,800 17,780 18,800 36
2009/12/25 17,770 17,800 17,770 17,770 153
2009/12/24 17,500 17,890 17,420 17,770 86
2009/12/22 17,260 17,700 17,230 17,700 35
2009/12/21 17,410 17,700 17,220 17,220 36
2009/12/18 17,710 17,800 17,350 17,350 245
2009/12/17 17,700 17,940 17,700 17,700 86
2009/12/16 17,600 17,790 17,500 17,700 51
2009/12/15 18,000 18,050 17,600 17,800 36
2009/12/14 18,000 18,200 17,550 18,200 21
2009/12/11 18,200 18,200 17,950 18,200 37
2009/12/10 18,300 18,800 18,300 18,800 27
2009/12/09 18,400 18,600 18,050 18,500 30
2009/12/08 19,100 19,100 18,300 18,800 58
2009/12/07 18,500 19,800 18,500 19,190 87
2009/12/04 18,000 18,600 18,000 18,600 73
2009/12/03 18,190 18,190 17,850 18,170 37
2009/12/02 18,150 18,540 18,150 18,200 14
2009/12/01 18,100 18,300 17,500 18,150 70
2009/11/30 18,500 18,800 18,100 18,100 38
2009/11/27 18,400 18,800 18,050 18,300 19
2009/11/26 18,310 18,500 18,000 18,400 64
2009/11/25 19,450 19,450 18,300 18,300 289
2009/11/24 20,000 20,000 19,050 19,050 14
2009/11/20 20,000 20,000 20,000 20,000 1
2009/11/19 18,900 20,000 18,900 20,000 8
2009/11/18 19,900 20,000 19,900 20,000 30
2009/11/17 19,500 19,880 18,600 19,400 108
2009/11/16 20,000 20,000 19,700 20,000 30
2009/11/13 19,700 20,000 19,700 20,000 39
2009/11/12 20,000 20,900 20,000 20,000 69
2009/11/11 21,000 21,000 21,000 21,000 2
2009/11/10 21,490 21,490 20,300 21,450 31
2009/11/09 21,000 21,330 20,910 21,300 24
2009/11/06 21,600 21,740 20,840 21,030 21
2009/11/05 21,600 21,600 21,600 21,600 13
2009/11/04 21,600 21,600 21,600 21,600 8
2009/11/02 21,350 22,000 21,350 22,000 7
2009/10/30 21,000 22,200 21,000 22,200 13
2009/10/29 22,000 22,500 22,000 22,500 35
2009/10/28 22,500 22,700 22,100 22,700 8
2009/10/27 22,100 22,950 21,800 22,690 29
2009/10/26 22,500 23,000 22,500 22,500 390
2009/10/23 21,800 22,500 21,800 22,500 48
2009/10/22 22,000 22,300 21,550 22,300 33
2009/10/21 21,610 22,200 21,610 22,200 5
2009/10/20 22,000 22,400 21,860 21,860 9
2009/10/19 22,200 22,350 21,710 22,350 25
2009/10/16 22,390 22,390 22,000 22,200 19
2009/10/15 22,500 22,500 21,520 22,390 69
2009/10/14 22,500 22,500 21,800 22,500 121
2009/10/09 22,450 22,450 21,800 22,400 3
2009/10/08 22,400 22,400 21,220 21,800 12
2009/10/07 21,800 22,100 21,800 22,100 2
2009/10/06 21,990 22,490 21,800 22,490 15
2009/10/05 22,150 22,480 21,110 22,010 20
2009/10/02 22,170 22,170 21,270 22,150 13
2009/10/01 22,150 22,150 21,200 22,000 11
2009/09/30 21,100 21,350 21,100 21,180 35
2009/09/28 22,150 22,150 21,120 22,150 132
2009/09/25 22,150 22,450 22,150 22,150 121
2009/09/24 21,000 22,150 20,810 22,150 23
2009/09/18 21,000 21,550 20,600 21,550 38
2009/09/17 21,200 21,350 20,800 21,350 66
2009/09/16 21,200 21,600 21,200 21,600 8
2009/09/15 21,020 21,570 21,020 21,200 29
2009/09/14 21,800 22,790 21,000 21,300 128
2009/09/11 22,700 22,700 22,500 22,700 3
2009/09/10 22,000 22,500 22,000 22,500 12
2009/09/09 22,250 22,990 22,250 22,900 3
2009/09/08 23,250 23,700 22,350 23,700 5
2009/09/04 22,000 23,800 22,000 23,800 39
2009/09/03 22,220 24,000 22,010 24,000 17
2009/09/02 22,100 23,000 22,100 23,000 10
2009/09/01 22,600 23,600 22,600 23,600 16
2009/08/31 22,280 22,900 21,700 22,600 19
2009/08/27 23,850 23,850 22,870 23,470 7
2009/08/26 23,390 23,900 22,700 23,550 194
2009/08/25 23,380 23,900 23,380 23,380 65
2009/08/24 23,900 23,900 22,400 23,380 50
2009/08/21 23,500 23,800 22,700 23,800 24
2009/08/20 24,050 24,350 23,500 24,000 52
2009/08/19 21,600 21,950 21,550 21,950 27
2009/08/18 21,200 22,000 21,200 21,600 113
2009/08/17 22,900 22,900 22,700 22,900 27
2009/08/14 23,500 23,500 22,900 23,500 46
2009/08/13 23,900 23,900 23,500 23,500 12
2009/08/12 23,170 23,900 23,150 23,900 17
2009/08/11 23,360 23,800 23,360 23,800 8
2009/08/10 23,060 23,500 23,060 23,120 5
2009/08/07 23,600 23,900 22,800 23,900 6
2009/08/06 23,200 23,900 23,200 23,900 10
2009/08/05 23,750 24,200 23,000 24,100 51
2009/08/04 24,010 24,490 23,100 23,750 68
2009/08/03 25,000 25,000 24,000 24,700 64
2009/07/31 25,000 25,490 25,000 25,400 23
2009/07/30 25,300 25,500 24,500 25,500 6
2009/07/29 25,100 25,400 25,000 25,300 8
2009/07/28 25,200 25,200 25,000 25,200 13
2009/07/27 25,900 25,900 24,700 25,200 357
2009/07/24 25,600 25,600 24,500 25,400 12
2009/07/23 25,750 25,750 25,000 25,500 16
2009/07/22 25,000 25,500 24,800 25,500 10
2009/07/21 24,400 24,950 24,000 24,950 10
2009/07/17 22,900 23,800 22,900 23,800 21
2009/07/16 22,000 22,900 21,800 22,900 41
2009/07/15 22,200 22,250 21,700 22,000 13
2009/07/14 22,180 22,180 22,180 22,180 2
2009/07/13 21,300 21,300 19,500 20,390 148
2009/07/10 23,680 24,270 22,500 22,500 106
2009/07/09 23,810 24,400 23,500 24,280 80
2009/07/08 25,200 25,500 24,500 25,500 25
2009/07/07 26,000 26,000 25,200 26,000 11
2009/07/06 26,390 26,390 26,390 26,390 4
2009/07/03 25,610 26,100 25,500 26,100 18
2009/07/02 25,800 26,390 25,800 26,390 12
2009/07/01 26,400 26,400 25,500 26,400 34
2009/06/30 25,660 26,400 25,400 26,400 49
2009/06/29 26,000 26,600 25,510 25,990 59
2009/06/26 25,510 26,290 25,500 25,990 209
2009/06/25 25,000 25,500 24,700 25,500 50
2009/06/24 24,010 25,200 24,000 24,700 28
2009/06/23 24,010 25,490 23,700 24,600 67
2009/06/22 24,000 24,600 23,800 24,600 29
2009/06/19 23,800 24,800 23,800 24,100 78
2009/06/18 24,800 25,900 23,200 24,400 175
2009/06/17 26,500 26,800 24,600 24,760 552
2009/06/16 23,500 26,500 23,500 26,500 437
2009/06/15 23,500 24,000 22,800 23,500 140
2009/06/12 25,200 25,200 24,000 24,500 195
2009/06/11 23,000 25,500 23,000 25,500 244
2009/06/10 23,000 23,500 22,550 23,000 130
2009/06/09 22,500 22,500 21,150 22,000 69
2009/06/08 21,680 22,220 20,780 22,000 53
2009/06/05 20,000 21,500 19,800 21,490 106
2009/06/04 20,870 20,900 19,800 20,890 49
2009/06/03 20,500 20,880 19,750 20,880 82
2009/06/02 20,470 20,470 20,000 20,000 55
2009/06/01 19,800 19,970 19,800 19,970 54
2009/05/29 20,000 20,000 19,500 19,510 257
2009/05/28 19,700 20,000 19,700 20,000 140
2009/05/27 19,700 19,800 19,700 19,700 177
2009/05/26 19,610 19,990 19,600 19,700 120
2009/05/25 19,510 20,000 19,490 19,600 78
2009/05/22 19,490 19,490 18,900 19,490 32
2009/05/21 19,940 19,940 19,290 19,500 18
2009/05/20 19,520 20,000 19,130 19,950 48
2009/05/19 19,900 20,500 18,900 20,400 52
2009/05/18 20,000 20,500 19,110 20,500 63
2009/05/15 19,210 19,800 19,110 19,790 60
2009/05/14 19,100 19,980 19,050 19,980 19
2009/05/13 19,500 19,990 19,500 19,990 61
2009/05/12 19,200 20,000 19,200 19,900 112
2009/05/11 19,290 19,450 19,260 19,450 62
2009/05/08 19,390 19,390 18,790 19,000 58
2009/05/07 18,900 19,390 18,900 19,390 22
2009/05/01 18,400 18,900 18,400 18,900 214
2009/04/30 18,340 18,890 18,340 18,400 21
2009/04/28 18,300 19,300 18,300 18,330 92
2009/04/27 18,200 18,500 18,200 18,300 104
2009/04/24 17,200 18,200 17,200 18,200 19
2009/04/23 16,870 18,000 16,870 18,000 38
2009/04/22 18,200 18,200 17,990 18,070 15
2009/04/21 18,400 18,400 18,100 18,200 25
2009/04/20 18,480 18,500 18,300 18,500 86
2009/04/17 18,150 18,200 18,010 18,100 33
2009/04/16 18,000 18,400 17,900 18,150 88
2009/04/15 17,000 17,900 17,000 17,900 20
2009/04/14 17,000 17,500 17,000 17,500 41
2009/04/13 16,700 17,090 16,700 17,090 44
2009/04/10 16,900 16,910 16,450 16,910 8
2009/04/09 16,900 17,000 16,900 17,000 16
2009/04/08 16,450 16,900 16,450 16,900 12
2009/04/07 16,890 16,990 16,890 16,990 4
2009/04/06 16,400 16,890 16,400 16,890 92
2009/04/03 16,600 17,200 16,300 16,500 30
2009/04/02 16,500 17,700 16,400 16,800 40
2009/04/01 16,530 16,800 16,530 16,800 4
2009/03/31 16,900 16,900 16,510 16,880 13
2009/03/30 16,900 17,240 16,900 16,900 8
2009/03/27 16,700 17,300 16,700 17,000 106
2009/03/26 16,600 16,700 16,500 16,700 12
2009/03/25 17,100 17,700 17,100 17,200 358
2009/03/24 17,300 17,700 17,030 17,100 36
2009/03/23 17,000 17,000 16,700 16,700 27
2009/03/19 17,400 17,400 16,100 16,990 92
2009/03/18 17,470 18,000 17,400 17,400 131
2009/03/17 17,150 17,470 17,000 17,470 51
2009/03/16 17,050 17,250 17,050 17,250 13
2009/03/13 17,500 17,560 17,500 17,540 22
2009/03/12 17,500 17,500 17,320 17,500 121
2009/03/11 17,790 17,790 17,100 17,500 55
2009/03/10 17,790 17,790 17,790 17,790 20
2009/03/09 17,700 17,990 17,100 17,790 30
2009/03/06 17,400 17,700 17,400 17,700 33
2009/03/05 17,510 17,700 17,500 17,500 25
2009/03/04 17,700 17,700 17,700 17,700 24
2009/03/03 17,700 17,700 17,500 17,700 42
2009/03/02 17,530 17,700 17,500 17,700 88
2009/02/27 17,700 18,200 17,520 18,100 57
2009/02/26 18,210 18,210 17,800 17,810 152
2009/02/25 18,200 18,900 18,200 18,200 155
2009/02/24 18,610 18,610 17,700 18,200 47
2009/02/23 18,610 18,610 18,610 18,610 37
2009/02/20 18,510 18,510 18,510 18,510 29
2009/02/19 18,510 18,510 18,510 18,510 15
2009/02/18 18,480 18,510 18,470 18,510 60
2009/02/17 17,860 18,490 17,860 18,490 59
2009/02/16 17,830 17,860 17,820 17,860 42
2009/02/13 17,710 17,820 17,710 17,820 64
2009/02/12 18,020 18,050 18,000 18,050 77
2009/02/10 18,010 18,010 18,010 18,010 24
2009/02/09 18,600 18,600 18,000 18,010 83
2009/02/06 18,610 18,620 18,610 18,620 42
2009/02/05 19,290 19,290 18,210 18,610 110
2009/02/04 19,290 19,300 18,700 19,300 70
2009/02/03 19,300 19,310 18,500 19,290 124
2009/02/02 19,300 19,300 19,000 19,300 79
2009/01/30 18,610 19,300 18,500 19,300 116
2009/01/29 18,510 18,610 18,510 18,610 43
2009/01/28 18,060 18,500 17,660 18,500 125
2009/01/27 18,000 18,100 18,000 18,050 261
2009/01/26 18,000 18,010 18,000 18,000 275
2009/01/23 18,550 18,560 18,000 18,000 61
2009/01/22 18,390 18,550 18,390 18,550 46
2009/01/21 18,630 18,700 18,630 18,700 45
2009/01/20 18,610 18,620 18,610 18,620 34
2009/01/19 18,590 18,600 18,590 18,600 39
2009/01/16 18,300 19,290 18,140 19,290 100
2009/01/15 18,640 18,650 18,120 18,550 52
2009/01/14 18,820 18,820 17,960 18,640 62
2009/01/13 18,810 18,820 18,810 18,820 29
2009/01/09 19,250 19,250 19,000 19,210 65
2009/01/08 19,250 19,250 19,250 19,250 28
2009/01/07 19,450 19,450 19,160 19,250 49
2009/01/06 19,900 19,900 19,010 19,440 76
2009/01/05 19,530 19,890 19,530 19,890 63

このページの先頭へ