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 |
---|---|---|---|---|---|
2015/12/30 | 716 | 732 | 710 | 716 | 18,800 |
2015/12/29 | 707 | 735 | 697 | 713 | 32,300 |
2015/12/28 | 712 | 730 | 692 | 699 | 43,500 |
2015/12/25 | 723 | 734 | 708 | 710 | 34,500 |
2015/12/24 | 738 | 751 | 705 | 708 | 54,500 |
2015/12/22 | 762 | 780 | 740 | 744 | 63,800 |
2015/12/21 | 780 | 790 | 770 | 770 | 120,000 |
2015/12/18 | 753 | 808 | 740 | 795 | 234,200 |
2015/12/17 | 735 | 744 | 709 | 738 | 178,000 |
2015/12/16 | 662 | 700 | 647 | 695 | 143,500 |
2015/12/15 | 630 | 647 | 630 | 632 | 27,700 |
2015/12/14 | 617 | 630 | 612 | 624 | 25,300 |
2015/12/11 | 657 | 657 | 631 | 631 | 18,000 |
2015/12/10 | 655 | 658 | 648 | 648 | 7,500 |
2015/12/09 | 661 | 669 | 658 | 658 | 8,700 |
2015/12/08 | 675 | 675 | 661 | 661 | 7,900 |
2015/12/07 | 650 | 674 | 650 | 674 | 23,600 |
2015/12/04 | 661 | 661 | 651 | 653 | 11,400 |
2015/12/03 | 675 | 675 | 665 | 665 | 17,200 |
2015/12/02 | 694 | 695 | 673 | 684 | 10,100 |
2015/12/01 | 678 | 692 | 677 | 687 | 19,500 |
2015/11/30 | 692 | 692 | 676 | 677 | 11,000 |
2015/11/27 | 692 | 692 | 682 | 686 | 10,100 |
2015/11/26 | 684 | 693 | 684 | 687 | 25,400 |
2015/11/25 | 676 | 692 | 674 | 692 | 38,900 |
2015/11/24 | 648 | 673 | 648 | 673 | 37,700 |
2015/11/20 | 674 | 674 | 647 | 648 | 69,700 |
2015/11/19 | 690 | 692 | 675 | 679 | 37,700 |
2015/11/18 | 709 | 716 | 689 | 690 | 47,100 |
2015/11/17 | 719 | 723 | 703 | 716 | 28,000 |
2015/11/16 | 701 | 734 | 701 | 719 | 21,300 |
2015/11/13 | 713 | 732 | 708 | 726 | 16,800 |
2015/11/12 | 703 | 716 | 703 | 713 | 9,300 |
2015/11/11 | 704 | 719 | 704 | 709 | 18,800 |
2015/11/10 | 714 | 721 | 704 | 706 | 26,100 |
2015/11/09 | 745 | 748 | 707 | 729 | 53,800 |
2015/11/06 | 700 | 744 | 696 | 742 | 78,400 |
2015/11/05 | 643 | 697 | 643 | 692 | 57,500 |
2015/11/04 | 649 | 649 | 638 | 647 | 16,900 |
2015/11/02 | 645 | 650 | 635 | 645 | 39,000 |
2015/10/30 | 665 | 686 | 656 | 680 | 70,900 |
2015/10/29 | 637 | 658 | 637 | 657 | 13,300 |
2015/10/28 | 644 | 644 | 641 | 644 | 2,000 |
2015/10/27 | 655 | 659 | 638 | 644 | 12,600 |
2015/10/26 | 668 | 668 | 658 | 663 | 32,500 |
2015/10/23 | 650 | 660 | 638 | 658 | 22,000 |
2015/10/22 | 658 | 658 | 636 | 646 | 7,700 |
2015/10/21 | 649 | 658 | 646 | 654 | 21,000 |
2015/10/20 | 632 | 658 | 632 | 658 | 94,300 |
2015/10/19 | 606 | 629 | 600 | 628 | 32,500 |
2015/10/16 | 620 | 624 | 605 | 610 | 27,000 |
2015/10/15 | 606 | 623 | 605 | 615 | 27,900 |
2015/10/14 | 632 | 641 | 613 | 613 | 40,100 |
2015/10/13 | 615 | 638 | 615 | 638 | 43,400 |
2015/10/09 | 601 | 625 | 601 | 622 | 39,100 |
2015/10/08 | 578 | 606 | 578 | 606 | 39,100 |
2015/10/07 | 587 | 590 | 581 | 585 | 9,600 |
2015/10/06 | 601 | 601 | 587 | 594 | 40,000 |
2015/10/05 | 589 | 614 | 586 | 601 | 70,300 |
2015/10/02 | 557 | 582 | 549 | 581 | 68,200 |
2015/10/01 | 545 | 558 | 538 | 550 | 52,800 |
2015/09/30 | 525 | 548 | 520 | 548 | 49,400 |
2015/09/29 | 531 | 531 | 510 | 515 | 36,400 |
2015/09/28 | 544 | 549 | 543 | 547 | 7,300 |
2015/09/25 | 574 | 574 | 539 | 542 | 81,600 |
2015/09/24 | 558 | 579 | 554 | 564 | 91,900 |
2015/09/18 | 534 | 558 | 534 | 558 | 39,400 |
2015/09/17 | 544 | 544 | 534 | 534 | 32,700 |
2015/09/16 | 545 | 560 | 541 | 547 | 76,400 |
2015/09/15 | 516 | 547 | 516 | 544 | 68,500 |
2015/09/14 | 521 | 528 | 518 | 518 | 20,100 |
2015/09/11 | 525 | 528 | 509 | 528 | 20,000 |
2015/09/10 | 520 | 524 | 511 | 524 | 21,000 |
2015/09/09 | 516 | 523 | 514 | 519 | 9,100 |
2015/09/08 | 519 | 526 | 505 | 506 | 26,400 |
2015/09/07 | 518 | 523 | 499 | 520 | 28,700 |
2015/09/04 | 548 | 548 | 509 | 518 | 51,600 |
2015/09/03 | 522 | 547 | 522 | 540 | 59,900 |
2015/09/02 | 501 | 522 | 501 | 522 | 29,600 |
2015/09/01 | 512 | 518 | 506 | 508 | 39,900 |
2015/08/31 | 504 | 517 | 500 | 509 | 28,400 |
2015/08/28 | 503 | 511 | 500 | 510 | 34,000 |
2015/08/27 | 482 | 500 | 482 | 498 | 18,300 |
2015/08/26 | 472 | 485 | 466 | 485 | 14,500 |
2015/08/25 | 482 | 487 | 437 | 480 | 84,100 |
2015/08/24 | 500 | 516 | 470 | 477 | 85,800 |
2015/08/21 | 511 | 519 | 505 | 510 | 51,800 |
2015/08/20 | 522 | 531 | 522 | 524 | 33,600 |
2015/08/19 | 527 | 535 | 521 | 525 | 55,200 |
2015/08/18 | 527 | 528 | 517 | 527 | 22,100 |
2015/08/17 | 530 | 532 | 521 | 523 | 43,100 |
2015/08/14 | 527 | 528 | 518 | 518 | 25,500 |
2015/08/13 | 510 | 524 | 509 | 523 | 33,000 |
2015/08/12 | 510 | 516 | 510 | 512 | 28,300 |
2015/08/11 | 516 | 520 | 504 | 516 | 34,900 |
2015/08/10 | 516 | 516 | 510 | 514 | 19,400 |
2015/08/07 | 522 | 522 | 515 | 516 | 20,300 |
2015/08/06 | 525 | 526 | 517 | 523 | 12,700 |
2015/08/05 | 521 | 533 | 516 | 522 | 38,900 |
2015/08/04 | 528 | 531 | 519 | 526 | 104,300 |
2015/08/03 | 535 | 565 | 503 | 518 | 278,700 |
2015/07/31 | 488 | 491 | 486 | 491 | 7,500 |
2015/07/30 | 485 | 490 | 484 | 484 | 7,400 |
2015/07/29 | 486 | 488 | 484 | 485 | 12,400 |
2015/07/28 | 484 | 486 | 483 | 486 | 5,300 |
2015/07/27 | 495 | 495 | 487 | 487 | 26,300 |
2015/07/24 | 484 | 495 | 482 | 495 | 19,000 |
2015/07/23 | 495 | 495 | 483 | 485 | 20,500 |
2015/07/22 | 498 | 498 | 491 | 495 | 10,500 |
2015/07/21 | 493 | 497 | 490 | 495 | 12,100 |
2015/07/17 | 492 | 492 | 486 | 490 | 7,100 |
2015/07/16 | 484 | 493 | 482 | 492 | 14,900 |
2015/07/15 | 481 | 484 | 478 | 481 | 15,500 |
2015/07/14 | 485 | 489 | 480 | 484 | 23,000 |
2015/07/13 | 480 | 484 | 461 | 484 | 36,700 |
2015/07/10 | 487 | 487 | 476 | 478 | 17,400 |
2015/07/09 | 463 | 487 | 454 | 487 | 58,900 |
2015/07/08 | 507 | 507 | 478 | 494 | 64,700 |
2015/07/07 | 502 | 509 | 502 | 506 | 16,400 |
2015/07/06 | 515 | 515 | 500 | 503 | 32,000 |
2015/07/03 | 517 | 520 | 512 | 515 | 37,100 |
2015/07/02 | 524 | 535 | 517 | 519 | 28,800 |
2015/07/01 | 516 | 519 | 513 | 519 | 14,500 |
2015/06/30 | 509 | 517 | 507 | 511 | 29,600 |
2015/06/29 | 519 | 525 | 502 | 509 | 96,400 |
2015/06/26 | 527 | 546 | 527 | 541 | 81,500 |
2015/06/25 | 519 | 539 | 517 | 534 | 121,000 |
2015/06/24 | 520 | 521 | 510 | 519 | 68,900 |
2015/06/23 | 514 | 520 | 509 | 519 | 65,700 |
2015/06/22 | 508 | 512 | 502 | 512 | 19,400 |
2015/06/19 | 515 | 515 | 500 | 508 | 22,300 |
2015/06/18 | 521 | 523 | 513 | 514 | 28,600 |
2015/06/17 | 505 | 520 | 504 | 519 | 73,400 |
2015/06/16 | 503 | 505 | 494 | 499 | 38,000 |
2015/06/15 | 506 | 509 | 498 | 507 | 32,100 |
2015/06/12 | 498 | 504 | 495 | 503 | 25,100 |
2015/06/11 | 495 | 497 | 493 | 495 | 11,200 |
2015/06/10 | 501 | 502 | 492 | 493 | 34,600 |
2015/06/09 | 510 | 510 | 502 | 502 | 40,900 |
2015/06/08 | 511 | 515 | 504 | 511 | 39,600 |
2015/06/05 | 526 | 528 | 510 | 514 | 68,200 |
2015/06/04 | 512 | 541 | 510 | 525 | 101,800 |
2015/06/03 | 506 | 510 | 502 | 510 | 40,000 |
2015/06/02 | 499 | 510 | 496 | 507 | 90,700 |
2015/06/01 | 482 | 495 | 482 | 494 | 28,500 |
2015/05/29 | 484 | 484 | 481 | 483 | 8,900 |
2015/05/28 | 490 | 492 | 482 | 484 | 47,600 |
2015/05/27 | 485 | 488 | 485 | 488 | 13,900 |
2015/05/26 | 489 | 489 | 481 | 483 | 33,500 |
2015/05/25 | 498 | 498 | 490 | 491 | 31,200 |
2015/05/22 | 495 | 496 | 490 | 495 | 25,800 |
2015/05/21 | 501 | 502 | 491 | 492 | 32,700 |
2015/05/20 | 507 | 507 | 502 | 502 | 37,800 |
2015/05/19 | 492 | 500 | 486 | 500 | 54,800 |
2015/05/18 | 489 | 491 | 485 | 491 | 32,200 |
2015/05/15 | 486 | 488 | 466 | 481 | 67,200 |
2015/05/14 | 480 | 487 | 480 | 486 | 21,800 |
2015/05/13 | 476 | 490 | 476 | 479 | 52,100 |
2015/05/12 | 489 | 492 | 476 | 480 | 35,300 |
2015/05/11 | 486 | 490 | 485 | 485 | 17,900 |
2015/05/08 | 471 | 484 | 471 | 484 | 22,500 |
2015/05/07 | 479 | 479 | 469 | 473 | 24,600 |
2015/05/01 | 483 | 484 | 474 | 476 | 32,700 |
2015/04/30 | 507 | 508 | 485 | 488 | 49,700 |
2015/04/28 | 518 | 518 | 509 | 509 | 18,200 |
2015/04/27 | 523 | 523 | 515 | 517 | 24,700 |
2015/04/24 | 510 | 514 | 505 | 513 | 29,800 |
2015/04/23 | 525 | 528 | 498 | 504 | 86,900 |
2015/04/22 | 520 | 536 | 510 | 520 | 96,700 |
2015/04/21 | 560 | 563 | 520 | 524 | 230,500 |
2015/04/20 | 519 | 549 | 512 | 544 | 271,400 |
2015/04/17 | 487 | 510 | 482 | 510 | 85,200 |
2015/04/16 | 480 | 490 | 476 | 485 | 60,800 |
2015/04/15 | 484 | 486 | 475 | 484 | 88,900 |
2015/04/14 | 454 | 488 | 454 | 486 | 127,100 |
2015/04/13 | 451 | 458 | 450 | 454 | 52,800 |
2015/04/10 | 460 | 462 | 455 | 457 | 43,000 |
2015/04/09 | 465 | 465 | 456 | 463 | 51,900 |
2015/04/08 | 470 | 475 | 461 | 470 | 52,500 |
2015/04/07 | 474 | 477 | 470 | 471 | 27,500 |
2015/04/06 | 484 | 485 | 467 | 471 | 38,800 |
2015/04/03 | 480 | 481 | 470 | 479 | 17,300 |
2015/04/02 | 487 | 493 | 480 | 482 | 35,100 |
2015/04/01 | 497 | 497 | 489 | 493 | 8,700 |
2015/03/31 | 491 | 498 | 480 | 497 | 49,900 |
2015/03/30 | 508 | 508 | 486 | 487 | 24,200 |
2015/03/27 | 510 | 522 | 503 | 504 | 61,800 |
2015/03/26 | 536 | 536 | 525 | 525 | 20,700 |
2015/03/25 | 549 | 549 | 533 | 536 | 29,500 |
2015/03/24 | 554 | 554 | 537 | 544 | 35,900 |
2015/03/23 | 550 | 554 | 544 | 553 | 22,500 |
2015/03/20 | 535 | 547 | 530 | 546 | 21,700 |
2015/03/19 | 545 | 546 | 527 | 537 | 60,200 |
2015/03/18 | 525 | 552 | 515 | 542 | 87,800 |
2015/03/17 | 515 | 558 | 515 | 529 | 138,000 |
2015/03/16 | 505 | 515 | 502 | 511 | 43,100 |
2015/03/13 | 512 | 515 | 495 | 498 | 43,700 |
2015/03/12 | 485 | 528 | 481 | 510 | 136,100 |
2015/03/11 | 454 | 479 | 453 | 477 | 71,400 |
2015/03/10 | 480 | 480 | 468 | 470 | 81,600 |
2015/03/09 | 513 | 514 | 482 | 486 | 108,200 |
2015/03/06 | 507 | 517 | 506 | 513 | 38,000 |
2015/03/05 | 513 | 514 | 506 | 508 | 52,100 |
2015/03/04 | 530 | 530 | 514 | 517 | 63,100 |
2015/03/03 | 545 | 546 | 537 | 539 | 68,900 |
2015/03/02 | 560 | 565 | 553 | 554 | 41,200 |
2015/02/27 | 569 | 569 | 557 | 561 | 34,100 |
2015/02/26 | 561 | 566 | 557 | 559 | 34,000 |
2015/02/25 | 571 | 576 | 563 | 566 | 60,400 |
2015/02/24 | 585 | 587 | 570 | 573 | 29,600 |
2015/02/23 | 599 | 599 | 583 | 584 | 16,100 |
2015/02/20 | 598 | 598 | 590 | 598 | 13,900 |
2015/02/19 | 584 | 598 | 584 | 596 | 17,900 |
2015/02/18 | 586 | 594 | 580 | 584 | 18,600 |
2015/02/17 | 580 | 595 | 580 | 586 | 26,900 |
2015/02/16 | 587 | 588 | 580 | 580 | 12,300 |
2015/02/13 | 586 | 593 | 582 | 586 | 25,100 |
2015/02/12 | 579 | 595 | 575 | 595 | 45,500 |
2015/02/10 | 576 | 576 | 561 | 563 | 36,400 |
2015/02/09 | 571 | 584 | 571 | 579 | 58,700 |
2015/02/06 | 563 | 570 | 555 | 569 | 36,400 |
2015/02/05 | 560 | 562 | 551 | 557 | 52,500 |
2015/02/04 | 576 | 585 | 564 | 564 | 41,200 |
2015/02/03 | 601 | 601 | 561 | 566 | 57,000 |
2015/02/02 | 615 | 638 | 600 | 604 | 44,900 |
2015/01/30 | 626 | 631 | 599 | 625 | 42,600 |
2015/01/29 | 620 | 633 | 620 | 626 | 29,700 |
2015/01/28 | 658 | 660 | 626 | 633 | 59,700 |
2015/01/27 | 642 | 657 | 642 | 654 | 24,100 |
2015/01/26 | 664 | 664 | 643 | 650 | 44,100 |
2015/01/23 | 688 | 707 | 646 | 664 | 55,300 |
2015/01/22 | 733 | 733 | 685 | 709 | 35,200 |
2015/01/21 | 735 | 735 | 713 | 733 | 14,800 |
2015/01/20 | 750 | 750 | 729 | 739 | 12,700 |
2015/01/19 | 750 | 750 | 740 | 750 | 12,400 |
2015/01/16 | 741 | 750 | 728 | 750 | 15,700 |
2015/01/15 | 732 | 759 | 721 | 746 | 52,000 |
2015/01/14 | 754 | 775 | 737 | 743 | 88,700 |
2015/01/13 | 738 | 756 | 734 | 753 | 46,100 |
2015/01/09 | 732 | 737 | 728 | 732 | 23,700 |
2015/01/08 | 721 | 724 | 714 | 724 | 7,500 |
2015/01/07 | 710 | 734 | 710 | 725 | 23,800 |
2015/01/06 | 700 | 712 | 695 | 711 | 21,400 |
2015/01/05 | 704 | 714 | 696 | 714 | 28,200 |