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
2011/12/30 15,500 15,500 15,370 15,450 17
2011/12/28 15,400 15,960 15,400 15,960 12
2011/12/27 15,500 15,500 15,410 15,450 46
2011/12/26 16,320 16,390 16,010 16,300 337
2011/12/22 15,950 16,000 15,610 16,000 49
2011/12/21 15,790 16,000 15,510 16,000 94
2011/12/20 15,720 15,720 15,710 15,710 218
2011/12/19 15,410 15,700 15,410 15,410 168
2011/12/16 15,210 15,250 15,100 15,100 64
2011/12/15 15,310 15,440 15,310 15,440 6
2011/12/14 15,350 15,490 15,300 15,490 35
2011/12/13 15,280 15,490 15,200 15,490 96
2011/12/12 15,340 15,730 15,340 15,420 39
2011/12/09 15,230 15,730 15,230 15,730 25
2011/12/08 15,560 15,560 15,220 15,230 59
2011/12/07 15,500 15,500 15,410 15,410 20
2011/12/06 15,700 15,800 15,330 15,360 73
2011/12/05 15,800 15,800 15,800 15,800 2
2011/12/02 15,310 15,600 15,300 15,600 23
2011/12/01 15,190 15,610 15,190 15,610 17
2011/11/30 0 0 0 15,990 0
2011/11/29 15,410 15,990 15,410 15,990 6
2011/11/28 15,400 15,410 15,400 15,410 3
2011/11/25 16,000 16,000 15,990 15,990 333
2011/11/24 15,590 15,900 15,370 15,900 32
2011/11/22 15,550 15,550 15,340 15,550 18
2011/11/21 15,250 15,580 15,250 15,580 31
2011/11/18 15,250 15,300 15,200 15,300 73
2011/11/17 15,590 15,590 15,160 15,370 27
2011/11/16 15,500 15,500 15,500 15,500 5
2011/11/15 15,500 15,500 15,400 15,400 7
2011/11/14 15,500 15,500 15,380 15,500 22
2011/11/11 15,500 15,500 15,400 15,500 5
2011/11/10 15,410 15,410 15,400 15,400 13
2011/11/09 15,870 15,870 15,600 15,600 28
2011/11/08 15,800 15,840 15,600 15,600 8
2011/11/07 15,600 15,600 15,600 15,600 12
2011/11/04 15,610 15,850 15,500 15,600 117
2011/11/02 16,000 16,000 15,800 15,900 31
2011/11/01 15,990 15,990 15,770 15,770 4
2011/10/31 15,700 15,990 15,700 15,990 82
2011/10/28 16,190 16,190 16,100 16,100 15
2011/10/27 0 0 0 16,990 0
2011/10/26 16,990 16,990 16,900 16,990 57
2011/10/25 16,800 16,800 16,100 16,230 320
2011/10/24 16,060 16,800 16,010 16,800 80
2011/10/21 16,000 16,200 16,000 16,050 14
2011/10/20 15,600 15,850 15,600 15,660 23
2011/10/19 16,000 16,010 16,000 16,000 17
2011/10/18 15,560 15,700 15,500 15,690 57
2011/10/17 0 0 0 15,810 0
2011/10/14 15,800 15,810 15,800 15,810 23
2011/10/13 15,900 15,900 15,900 15,900 1
2011/10/12 15,710 16,200 15,710 16,200 16
2011/10/11 15,660 15,950 15,530 15,950 7
2011/10/07 15,700 15,950 15,700 15,950 9
2011/10/06 15,550 15,590 15,550 15,590 5
2011/10/05 15,520 15,710 15,520 15,620 17
2011/10/04 15,910 15,910 15,910 15,910 3
2011/10/03 15,750 15,750 15,600 15,600 5
2011/09/30 15,850 15,970 15,850 15,970 4
2011/09/29 15,520 15,600 15,520 15,600 11
2011/09/28 15,600 15,600 15,600 15,600 2
2011/09/27 15,600 16,000 15,600 16,000 23
2011/09/26 17,140 17,140 15,580 15,580 367
2011/09/22 16,040 16,800 15,870 16,800 135
2011/09/21 15,980 16,170 15,710 16,170 83
2011/09/20 15,470 15,950 15,470 15,950 16
2011/09/16 15,520 15,690 15,500 15,600 51
2011/09/15 15,600 15,690 15,600 15,690 10
2011/09/14 15,370 15,680 15,370 15,500 31
2011/09/13 15,500 15,680 15,500 15,680 29
2011/09/12 15,900 15,900 15,500 15,500 22
2011/09/09 15,370 15,610 15,370 15,500 6
2011/09/08 15,460 15,720 15,320 15,720 12
2011/09/07 15,400 15,790 15,400 15,790 5
2011/09/06 15,600 15,600 15,320 15,320 15
2011/09/05 15,650 15,870 15,320 15,600 15
2011/09/02 15,800 15,800 15,640 15,650 17
2011/09/01 15,720 15,990 15,720 15,750 28
2011/08/31 16,000 16,000 15,740 15,970 42
2011/08/30 15,620 15,900 15,620 15,620 21
2011/08/29 15,600 15,710 15,600 15,710 7
2011/08/26 15,500 15,600 15,500 15,600 9
2011/08/25 16,260 16,260 16,200 16,200 344
2011/08/24 15,750 15,940 15,510 15,940 66
2011/08/23 15,850 15,890 15,400 15,450 43
2011/08/22 15,320 15,500 15,210 15,490 63
2011/08/19 15,210 15,650 15,210 15,430 54
2011/08/18 15,800 15,950 15,790 15,950 7
2011/08/17 15,900 16,000 15,500 16,000 73
2011/08/16 0 0 0 15,890 0
2011/08/15 15,880 15,890 15,700 15,890 18
2011/08/12 16,000 16,000 15,700 15,700 23
2011/08/11 15,950 15,950 15,300 15,300 3
2011/08/10 15,490 15,950 15,200 15,950 98
2011/08/09 14,700 15,500 14,500 15,490 132
2011/08/08 15,610 16,000 15,370 15,370 46
2011/08/05 15,110 16,400 15,110 16,360 201
2011/08/04 17,000 17,010 16,900 17,000 48
2011/08/03 17,760 17,760 16,800 17,000 79
2011/08/02 17,300 17,800 17,300 17,800 22
2011/08/01 0 0 0 17,300 0
2011/07/29 17,300 17,300 17,200 17,300 48
2011/07/28 17,400 17,400 17,300 17,300 19
2011/07/27 17,500 17,510 17,350 17,350 18
2011/07/26 17,260 17,260 17,260 17,260 1
2011/07/25 18,060 18,060 17,330 17,330 493
2011/07/22 17,630 17,700 17,500 17,700 64
2011/07/21 17,400 17,400 17,230 17,240 33
2011/07/20 17,250 17,500 17,220 17,500 61
2011/07/19 17,080 17,300 16,990 17,300 58
2011/07/15 17,300 17,300 17,200 17,300 26
2011/07/14 17,200 17,300 17,050 17,300 29
2011/07/13 17,250 17,250 17,190 17,190 2
2011/07/12 17,130 17,250 17,130 17,250 4
2011/07/11 17,450 17,450 17,400 17,400 2
2011/07/08 17,800 17,850 17,450 17,450 13
2011/07/07 17,450 17,500 17,450 17,500 10
2011/07/06 17,270 17,800 17,200 17,400 88
2011/07/05 17,540 17,600 17,500 17,500 25
2011/07/04 17,040 17,690 17,040 17,540 82
2011/07/01 17,190 17,500 17,010 17,040 26
2011/06/30 16,920 16,960 16,920 16,960 5
2011/06/29 16,860 17,350 16,860 17,000 37
2011/06/28 17,050 17,450 16,900 17,000 27
2011/06/27 17,960 18,000 16,810 17,030 279
2011/06/24 17,100 17,600 17,100 17,600 65
2011/06/23 17,030 17,290 17,030 17,290 26
2011/06/22 17,010 17,220 16,870 17,010 31
2011/06/21 16,500 16,900 16,500 16,900 28
2011/06/20 16,440 16,440 16,400 16,440 3
2011/06/17 16,830 16,830 16,440 16,440 266
2011/06/16 16,070 16,500 16,000 16,500 95
2011/06/15 16,300 16,300 16,240 16,240 21
2011/06/14 16,140 16,400 16,100 16,200 49
2011/06/13 16,200 16,300 16,160 16,200 7
2011/06/10 16,440 16,500 16,120 16,200 28
2011/06/09 16,170 16,170 16,100 16,140 6
2011/06/08 16,100 16,570 16,060 16,570 9
2011/06/07 16,200 16,760 16,010 16,100 26
2011/06/06 16,500 16,500 16,110 16,120 51
2011/06/03 16,930 16,930 16,710 16,730 21
2011/06/02 16,930 17,280 16,500 17,190 34
2011/06/01 17,090 17,290 16,950 17,290 65
2011/05/31 16,540 17,000 16,530 17,000 16
2011/05/30 17,600 17,600 16,800 17,100 32
2011/05/27 17,480 17,790 16,800 17,500 68
2011/05/26 17,600 17,730 17,330 17,330 31
2011/05/25 17,490 17,490 16,810 17,200 310
2011/05/24 16,040 17,140 16,040 17,140 82
2011/05/23 16,500 16,500 16,180 16,190 78
2011/05/20 16,520 16,790 16,010 16,750 59
2011/05/19 16,790 16,790 16,430 16,530 36
2011/05/18 16,110 16,790 16,100 16,430 16
2011/05/17 16,500 16,500 16,080 16,390 42
2011/05/16 17,150 17,160 16,500 16,500 92
2011/05/13 17,700 17,700 17,060 17,060 20
2011/05/12 17,690 17,700 17,300 17,300 46
2011/05/11 17,680 18,100 17,200 18,000 38
2011/05/10 17,100 17,800 16,820 17,800 42
2011/05/09 17,100 17,100 16,900 17,000 10
2011/05/06 16,860 17,090 16,860 16,950 76
2011/05/02 16,860 17,280 16,860 17,100 50
2011/04/28 17,750 17,800 16,800 16,810 79
2011/04/27 18,000 18,800 17,000 18,100 286
2011/04/26 17,960 18,090 17,900 18,050 507
2011/04/25 17,110 18,800 17,110 17,600 365
2011/04/22 16,070 16,700 15,800 16,690 112
2011/04/21 15,900 16,200 15,820 15,830 29
2011/04/20 15,490 16,000 15,400 15,650 194
2011/04/19 15,500 15,510 15,250 15,250 63
2011/04/18 15,200 15,400 15,120 15,400 33
2011/04/15 15,280 15,580 15,130 15,180 60
2011/04/14 15,000 15,490 15,000 15,490 88
2011/04/13 14,980 15,000 14,950 15,000 85
2011/04/12 15,200 15,200 14,980 14,980 61
2011/04/11 15,380 15,500 15,000 15,450 47
2011/04/08 14,990 15,100 14,820 15,000 108
2011/04/07 14,970 15,100 14,900 14,990 46
2011/04/06 15,230 15,320 15,000 15,320 135
2011/04/05 16,080 16,400 15,340 15,400 287
2011/04/04 15,800 16,000 15,800 15,820 43
2011/04/01 15,520 15,900 15,520 15,600 27
2011/03/31 15,950 16,100 15,750 15,800 156
2011/03/30 16,350 16,350 15,830 16,010 91
2011/03/29 16,400 16,480 16,030 16,300 81
2011/03/28 16,600 16,650 16,310 16,500 143
2011/03/25 16,300 16,550 15,950 16,250 516
2011/03/24 16,000 16,000 15,570 15,970 159
2011/03/23 16,000 16,090 15,500 15,800 477
2011/03/22 16,200 16,700 15,500 16,190 429
2011/03/18 14,000 15,500 14,000 15,020 548
2011/03/17 13,400 14,300 13,200 14,300 182
2011/03/16 12,000 14,200 12,000 14,000 235
2011/03/15 14,920 15,220 11,620 12,100 1,297
2011/03/14 15,900 16,900 15,510 15,620 1,283
2011/03/11 19,800 19,990 18,910 19,500 1,173
2011/03/10 21,320 21,500 19,560 20,240 1,328
2011/03/09 21,520 25,100 21,500 22,000 2,672
2011/03/08 21,820 22,860 20,760 21,150 1,257
2011/03/07 25,500 28,400 21,640 22,150 6,574
2011/03/04 19,400 23,500 19,010 23,500 1,861
2011/03/03 18,380 20,800 18,010 19,500 377
2011/03/02 18,300 18,400 18,000 18,300 121
2011/03/01 18,400 18,480 18,000 18,470 144
2011/02/28 18,400 18,400 17,900 18,300 70
2011/02/25 18,060 18,300 17,900 18,090 360
2011/02/24 17,400 17,700 17,150 17,700 154
2011/02/23 17,360 17,820 17,350 17,400 38
2011/02/22 18,050 18,490 17,400 17,400 203
2011/02/21 17,500 18,500 17,480 18,250 176
2011/02/18 17,490 17,500 17,170 17,300 61
2011/02/17 17,300 17,490 17,110 17,490 50
2011/02/16 17,100 17,300 17,040 17,300 29
2011/02/15 16,990 17,010 16,890 16,890 122
2011/02/14 17,300 17,550 17,010 17,110 60
2011/02/10 17,500 17,500 17,000 17,480 123
2011/02/09 17,160 17,450 16,700 16,850 69
2011/02/08 16,820 17,500 16,820 17,160 149
2011/02/07 16,970 17,200 16,880 17,050 48
2011/02/04 16,710 17,300 16,600 17,010 103
2011/02/03 16,650 16,800 16,650 16,700 39
2011/02/02 16,620 16,850 16,540 16,540 61
2011/02/01 16,890 16,900 16,610 16,620 35
2011/01/31 16,510 16,850 16,370 16,520 119
2011/01/28 16,900 16,900 16,530 16,530 24
2011/01/27 16,830 17,000 16,780 16,900 63
2011/01/26 17,190 17,250 16,850 16,890 44
2011/01/25 17,610 17,610 16,830 16,900 333
2011/01/24 16,320 16,780 16,220 16,770 63
2011/01/21 16,700 16,910 16,200 16,210 202
2011/01/20 17,010 17,180 16,500 16,700 284
2011/01/19 17,190 17,350 16,950 17,130 206
2011/01/18 16,850 17,000 16,800 16,970 201
2011/01/17 16,790 16,920 16,700 16,800 129
2011/01/14 16,620 16,790 16,460 16,790 112
2011/01/13 16,700 16,800 16,480 16,800 196
2011/01/12 16,660 16,980 16,440 16,640 99
2011/01/11 16,340 16,690 16,320 16,460 59
2011/01/07 16,420 16,420 16,250 16,250 31
2011/01/06 16,320 16,500 16,240 16,250 77
2011/01/05 16,210 16,410 16,210 16,410 89
2011/01/04 16,420 16,500 16,140 16,220 98

このページの先頭へ