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
2010/12/30 16,780 16,790 15,610 16,100 306
2010/12/29 16,860 16,880 16,800 16,810 36
2010/12/28 16,910 16,950 16,800 16,810 38
2010/12/27 17,100 17,200 16,850 17,000 520
2010/12/24 17,050 17,110 16,800 16,980 158
2010/12/22 17,390 17,490 17,100 17,200 60
2010/12/21 17,480 17,480 17,150 17,400 56
2010/12/20 17,050 17,500 17,050 17,100 136
2010/12/17 17,110 17,590 17,100 17,220 126
2010/12/16 18,100 18,100 17,050 17,370 411
2010/12/15 16,900 17,300 16,900 17,300 116
2010/12/14 17,000 17,000 16,800 16,900 18
2010/12/13 17,100 17,100 16,700 16,900 27
2010/12/10 16,600 17,280 16,600 17,240 37
2010/12/09 16,600 16,800 16,570 16,800 20
2010/12/08 16,560 16,900 16,500 16,890 61
2010/12/07 16,670 16,900 16,560 16,560 13
2010/12/06 16,260 16,800 16,260 16,800 47
2010/12/03 16,200 16,500 16,160 16,440 26
2010/12/02 16,200 16,400 16,160 16,170 27
2010/12/01 16,160 16,160 16,130 16,140 13
2010/11/30 16,160 16,210 16,120 16,160 39
2010/11/29 16,600 16,600 16,600 16,600 6
2010/11/26 17,150 17,150 16,600 16,600 41
2010/11/25 17,180 17,350 16,700 17,130 383
2010/11/24 16,000 16,360 15,950 16,360 82
2010/11/22 16,000 16,500 16,000 16,500 91
2010/11/19 15,990 16,190 15,990 16,100 29
2010/11/18 15,990 16,000 15,900 15,950 48
2010/11/17 15,400 15,990 15,400 15,990 21
2010/11/16 15,600 15,600 15,510 15,510 3
2010/11/15 15,880 16,000 15,560 16,000 8
2010/11/12 15,300 15,800 15,300 15,800 73
2010/11/11 15,310 15,400 15,310 15,350 45
2010/11/10 15,900 15,900 15,400 15,500 96
2010/11/09 16,000 16,000 15,210 15,800 193
2010/11/08 15,990 15,990 15,520 15,800 8
2010/11/05 15,550 15,940 15,500 15,660 37
2010/11/04 15,550 15,600 15,500 15,600 148
2010/11/02 15,060 15,060 15,060 15,060 19
2010/11/01 15,010 15,700 15,010 15,700 12
2010/10/29 15,150 15,500 15,110 15,500 5
2010/10/28 15,300 15,490 15,160 15,160 4
2010/10/27 15,300 15,500 15,300 15,500 43
2010/10/26 15,250 15,350 15,230 15,230 47
2010/10/25 16,130 16,130 15,500 15,500 306
2010/10/22 14,800 15,360 14,800 15,360 50
2010/10/21 14,510 14,640 14,210 14,510 57
2010/10/20 14,550 14,980 14,520 14,900 35
2010/10/19 15,050 15,050 14,550 14,560 85
2010/10/18 15,090 15,090 14,910 14,910 63
2010/10/15 15,050 15,100 15,030 15,090 36
2010/10/14 15,210 15,300 15,040 15,100 63
2010/10/13 0 0 0 15,300 0
2010/10/12 15,200 15,300 15,200 15,300 7
2010/10/08 15,050 16,000 15,050 16,000 75
2010/10/07 15,050 15,240 15,050 15,190 38
2010/10/06 15,360 15,400 15,100 15,330 32
2010/10/05 15,020 15,350 15,020 15,350 39
2010/10/04 15,350 15,400 15,310 15,310 12
2010/10/01 16,000 16,000 15,600 15,600 12
2010/09/30 15,300 15,400 15,300 15,350 9
2010/09/29 15,500 15,790 15,500 15,790 6
2010/09/28 15,650 15,650 15,300 15,500 32
2010/09/27 16,170 16,300 15,580 15,580 325
2010/09/24 15,300 15,400 15,000 15,400 17
2010/09/22 15,400 15,400 15,400 15,400 1
2010/09/21 15,400 15,500 15,400 15,410 14
2010/09/17 15,400 15,410 15,300 15,380 19
2010/09/16 15,610 15,630 15,200 15,480 146
2010/09/15 15,600 16,000 15,600 15,600 24
2010/09/14 15,850 15,850 15,600 15,600 8
2010/09/13 15,800 16,490 15,600 16,490 80
2010/09/10 15,800 15,800 15,800 15,800 17
2010/09/09 15,050 15,500 15,050 15,200 30
2010/09/08 15,340 15,340 15,300 15,300 11
2010/09/07 15,300 15,390 15,000 15,390 41
2010/09/06 15,010 15,690 15,010 15,500 16
2010/09/03 15,500 15,730 15,500 15,730 3
2010/09/02 15,900 15,900 15,500 15,500 13
2010/09/01 0 0 0 15,500 0
2010/08/31 14,960 15,500 14,960 15,500 33
2010/08/30 15,900 15,900 15,250 15,400 61
2010/08/27 15,260 15,700 15,260 15,700 9
2010/08/26 16,750 16,750 15,550 15,550 354
2010/08/25 15,650 16,790 15,650 15,950 145
2010/08/24 14,990 15,100 14,760 14,900 123
2010/08/23 14,500 15,100 14,500 14,800 126
2010/08/20 15,300 15,300 15,150 15,150 8
2010/08/19 15,060 15,350 15,060 15,300 25
2010/08/18 15,400 15,400 15,000 15,100 89
2010/08/17 15,410 15,420 15,300 15,300 57
2010/08/16 16,110 16,110 15,360 15,410 178
2010/08/13 16,150 16,150 16,150 16,150 1
2010/08/12 16,530 16,710 16,120 16,150 58
2010/08/11 16,700 16,700 16,600 16,600 5
2010/08/10 16,700 16,800 16,610 16,680 38
2010/08/09 17,150 17,150 16,800 16,900 23
2010/08/06 16,810 16,990 16,810 16,990 2
2010/08/05 17,070 17,070 16,600 16,810 94
2010/08/04 17,440 17,600 17,200 17,200 8
2010/08/03 18,000 18,000 17,090 17,090 58
2010/08/02 18,400 18,400 17,370 17,800 89
2010/07/30 17,980 18,100 17,800 18,100 118
2010/07/29 17,400 18,250 17,400 17,800 70
2010/07/28 17,290 17,390 17,280 17,390 226
2010/07/27 17,010 17,500 17,010 17,280 46
2010/07/26 16,750 17,410 16,750 17,000 32
2010/07/23 16,470 16,750 16,470 16,750 9
2010/07/22 16,360 16,590 16,000 16,470 72
2010/07/21 16,470 16,600 16,350 16,600 58
2010/07/20 16,620 16,780 16,420 16,420 43
2010/07/16 16,500 16,850 16,500 16,790 24
2010/07/15 16,970 16,970 16,500 16,600 79
2010/07/14 17,000 17,100 16,980 16,980 53
2010/07/13 17,000 17,000 16,730 16,930 8
2010/07/12 17,000 17,000 17,000 17,000 1
2010/07/09 16,900 16,950 16,840 16,950 46
2010/07/08 17,280 17,280 16,670 16,710 22
2010/07/07 16,960 17,000 16,700 16,880 182
2010/07/06 17,030 17,100 16,770 16,960 178
2010/07/05 17,450 17,450 17,000 17,100 61
2010/07/02 16,820 17,480 16,820 17,480 16
2010/07/01 17,100 17,300 16,800 17,000 57
2010/06/30 17,200 17,200 17,000 17,000 37
2010/06/29 18,200 18,250 17,300 17,600 82
2010/06/28 17,800 18,490 17,050 18,490 215
2010/06/25 17,400 17,800 17,400 17,800 154
2010/06/24 17,350 17,650 17,310 17,400 24
2010/06/23 17,300 17,400 17,300 17,400 41
2010/06/22 17,500 17,600 17,400 17,400 26
2010/06/21 17,500 17,950 17,410 17,600 25
2010/06/18 17,590 17,800 17,300 17,500 340
2010/06/17 17,500 17,980 17,400 17,400 155
2010/06/16 17,500 17,800 17,300 17,400 20
2010/06/15 17,260 17,500 16,850 17,480 123
2010/06/14 17,350 17,350 17,000 17,200 57
2010/06/11 17,070 17,480 16,800 17,350 101
2010/06/10 17,500 17,500 16,860 17,110 49
2010/06/09 17,520 17,520 17,040 17,040 24
2010/06/08 16,950 17,340 16,640 17,340 159
2010/06/07 17,930 17,930 16,830 16,930 33
2010/06/04 17,600 17,990 17,300 17,960 68
2010/06/03 17,650 18,000 17,650 18,000 32
2010/06/02 17,000 17,650 17,000 17,650 28
2010/06/01 17,990 17,990 16,800 16,900 143
2010/05/31 17,900 17,990 17,500 17,990 53
2010/05/28 18,000 18,370 18,000 18,150 146
2010/05/27 16,700 18,000 16,700 17,990 67
2010/05/26 17,300 17,500 16,720 17,000 106
2010/05/25 18,040 18,260 17,070 17,070 389
2010/05/24 17,500 18,400 17,060 17,850 80
2010/05/21 16,800 17,220 16,760 17,000 92
2010/05/20 17,300 17,500 16,900 17,200 127
2010/05/19 16,750 17,890 16,740 17,700 151
2010/05/18 18,900 18,900 16,550 16,700 425
2010/05/17 19,300 19,790 18,200 18,200 337
2010/05/14 19,800 20,410 19,330 19,970 144
2010/05/13 19,810 20,300 19,100 20,300 157
2010/05/12 20,260 20,260 19,610 19,980 84
2010/05/11 21,100 21,300 19,800 19,800 246
2010/05/10 19,350 20,900 19,350 20,890 87
2010/05/07 19,000 20,000 18,300 19,750 397
2010/05/06 21,210 22,000 21,000 21,000 278
2010/04/30 22,420 22,600 21,300 22,190 164
2010/04/28 22,350 22,950 22,220 22,410 147
2010/04/27 23,300 23,600 22,800 23,400 498
2010/04/26 23,340 23,600 22,340 23,100 563
2010/04/23 21,700 22,980 21,700 22,340 439
2010/04/22 21,000 22,000 20,650 21,940 358
2010/04/21 22,000 22,000 20,650 21,450 276
2010/04/20 23,850 24,200 20,800 21,500 1,429
2010/04/19 20,490 24,320 20,360 22,350 1,594
2010/04/16 20,780 21,280 20,110 20,750 396
2010/04/15 22,000 22,500 20,250 20,600 812
2010/04/14 19,600 22,200 19,600 21,180 694
2010/04/13 19,820 19,990 18,800 19,200 142
2010/04/12 19,650 19,800 19,100 19,560 259
2010/04/09 18,900 19,600 18,900 19,250 410
2010/04/08 18,750 18,970 18,600 18,970 142
2010/04/07 18,500 18,580 18,440 18,550 90
2010/04/06 18,500 18,790 18,500 18,790 95
2010/04/05 18,500 18,900 18,210 18,520 178
2010/04/02 19,400 19,400 18,320 18,320 185
2010/04/01 19,300 19,500 18,500 19,000 312
2010/03/31 18,830 19,430 18,250 18,900 292
2010/03/30 18,210 19,000 18,000 18,200 164
2010/03/29 18,280 18,800 18,200 18,500 68
2010/03/26 18,990 18,990 18,110 18,890 170
2010/03/25 19,500 19,790 18,700 18,900 327
2010/03/24 19,700 19,800 18,700 19,500 133
2010/03/23 18,500 19,750 18,500 19,100 135
2010/03/19 18,100 18,600 18,000 18,600 160
2010/03/18 18,270 18,300 17,710 18,100 107
2010/03/17 18,900 18,900 18,150 18,230 72
2010/03/16 17,680 20,100 17,200 19,000 364
2010/03/15 17,330 17,840 17,100 17,790 177
2010/03/12 17,000 17,750 17,000 17,550 128
2010/03/11 16,880 16,910 16,880 16,880 39
2010/03/10 16,700 16,830 16,610 16,700 58
2010/03/09 16,850 17,000 16,710 16,710 143
2010/03/08 17,000 17,220 16,850 16,850 37
2010/03/05 16,950 17,000 16,800 17,000 86
2010/03/04 16,760 16,990 16,740 16,800 51
2010/03/03 16,700 17,000 16,700 17,000 126
2010/03/02 17,230 17,230 16,900 17,100 90
2010/03/01 17,390 17,400 16,960 16,980 135
2010/02/26 16,760 17,250 16,720 17,170 410
2010/02/25 16,800 16,900 16,720 16,720 31
2010/02/24 16,680 16,680 16,400 16,600 188
2010/02/23 16,330 16,700 16,330 16,450 11
2010/02/22 16,500 16,600 16,320 16,500 24
2010/02/19 16,710 16,790 16,130 16,500 26
2010/02/18 16,900 16,900 16,700 16,900 22
2010/02/17 16,880 16,900 16,800 16,900 22
2010/02/16 16,950 16,950 16,500 16,880 29
2010/02/15 16,200 16,980 16,020 16,890 35
2010/02/12 16,300 16,390 16,160 16,160 8
2010/02/10 16,400 16,500 16,400 16,500 24
2010/02/09 16,600 16,640 16,400 16,400 16
2010/02/08 16,550 16,550 16,500 16,500 3
2010/02/05 16,500 16,600 16,400 16,550 65
2010/02/04 16,750 16,780 16,750 16,770 13
2010/02/03 16,790 16,790 16,500 16,520 20
2010/02/02 16,700 16,700 16,500 16,500 5
2010/02/01 16,700 16,700 16,310 16,650 63
2010/01/29 16,800 16,950 16,600 16,600 142
2010/01/28 17,320 17,400 17,250 17,300 92
2010/01/27 17,500 17,600 17,300 17,600 47
2010/01/26 18,020 18,100 17,620 17,660 194
2010/01/25 17,990 18,490 17,990 18,020 216
2010/01/22 17,550 17,990 17,550 17,990 191
2010/01/21 17,550 17,950 17,550 17,800 188
2010/01/20 17,520 17,590 17,500 17,590 112
2010/01/19 17,510 17,600 17,510 17,550 40
2010/01/18 17,750 17,800 17,590 17,800 71
2010/01/15 17,990 17,990 17,730 17,980 19
2010/01/14 17,810 18,100 17,600 18,000 138
2010/01/13 18,000 18,000 17,810 17,810 37
2010/01/12 17,870 18,000 17,870 17,980 55
2010/01/08 17,900 18,200 17,860 18,200 50
2010/01/07 18,200 18,200 17,820 18,020 40
2010/01/06 18,020 18,500 18,020 18,350 17
2010/01/05 18,500 18,500 18,010 18,020 21
2010/01/04 18,790 18,800 18,500 18,710 49

このページの先頭へ