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
2016/12/30 923 926 920 925 2,900
2016/12/29 920 925 920 924 5,000
2016/12/28 924 928 920 920 8,500
2016/12/27 924 924 916 920 4,800
2016/12/26 920 925 910 915 24,600
2016/12/22 900 910 900 910 9,900
2016/12/21 905 910 902 906 8,300
2016/12/20 890 910 886 905 18,100
2016/12/19 915 923 890 890 22,100
2016/12/16 925 926 915 919 15,700
2016/12/15 929 930 920 924 14,900
2016/12/14 922 927 919 919 10,200
2016/12/13 916 929 915 925 8,300
2016/12/12 933 933 916 920 7,400
2016/12/09 919 925 909 917 7,900
2016/12/08 938 938 919 926 16,200
2016/12/07 940 940 925 932 15,800
2016/12/06 929 940 905 930 17,500
2016/12/05 947 955 930 930 23,000
2016/12/02 967 975 950 966 39,600
2016/12/01 968 986 965 982 8,200
2016/11/30 984 986 965 983 2,000
2016/11/29 997 997 980 984 2,300
2016/11/28 948 977 948 977 3,300
2016/11/25 963 966 945 945 38,000
2016/11/24 980 980 955 974 27,200
2016/11/22 1,004 1,004 962 975 33,700
2016/11/21 1,030 1,032 1,020 1,020 13,400
2016/11/18 1,005 1,028 996 1,018 35,100
2016/11/17 940 995 940 995 45,600
2016/11/16 927 949 903 949 12,800
2016/11/15 906 931 900 927 7,800
2016/11/14 892 910 892 903 9,500
2016/11/11 929 929 905 906 7,200
2016/11/10 910 935 910 914 14,600
2016/11/09 915 939 871 905 23,000
2016/11/08 922 945 922 939 5,800
2016/11/07 921 940 917 932 8,400
2016/11/04 928 945 920 920 16,800
2016/11/02 953 960 934 937 23,500
2016/11/01 964 970 945 959 16,200
2016/10/31 948 965 940 940 4,400
2016/10/28 939 950 939 940 9,000
2016/10/27 968 968 937 938 13,300
2016/10/26 939 964 933 938 26,100
2016/10/25 920 933 920 929 19,400
2016/10/24 905 921 905 910 7,300
2016/10/21 899 910 899 906 23,400
2016/10/20 898 903 892 896 3,100
2016/10/19 896 910 896 898 3,700
2016/10/18 896 902 888 895 2,700
2016/10/17 894 903 888 896 2,100
2016/10/14 891 903 891 903 2,800
2016/10/13 914 914 890 894 10,900
2016/10/12 897 909 889 909 2,400
2016/10/11 901 915 899 899 4,400
2016/10/07 925 927 903 922 3,000
2016/10/06 921 921 921 921 100
2016/10/05 921 921 900 915 2,500
2016/10/04 922 922 912 912 1,900
2016/10/03 924 924 893 907 1,700
2016/09/30 893 925 893 920 7,400
2016/09/29 925 933 893 895 13,600
2016/09/28 930 934 920 934 7,100
2016/09/27 917 930 908 910 14,200
2016/09/26 895 915 886 914 25,500
2016/09/23 859 880 859 880 15,800
2016/09/21 862 867 858 859 3,300
2016/09/20 850 860 836 857 14,100
2016/09/16 835 841 833 835 6,000
2016/09/15 835 836 820 821 17,600
2016/09/14 836 844 835 835 12,200
2016/09/13 838 845 835 839 4,200
2016/09/12 835 854 823 837 15,700
2016/09/09 835 845 825 835 6,200
2016/09/08 835 845 835 839 8,900
2016/09/07 838 865 835 845 15,400
2016/09/06 835 838 835 838 2,500
2016/09/05 822 842 822 839 4,400
2016/09/02 845 845 832 835 6,300
2016/09/01 845 847 830 846 7,900
2016/08/31 850 850 830 830 6,900
2016/08/30 854 854 837 847 3,700
2016/08/29 843 844 840 844 7,200
2016/08/26 859 859 831 843 11,300
2016/08/25 865 865 852 856 17,700
2016/08/24 851 856 843 849 11,500
2016/08/23 863 864 847 850 6,600
2016/08/22 839 859 839 850 17,200
2016/08/19 868 869 854 854 8,700
2016/08/18 850 864 849 853 7,300
2016/08/17 869 869 845 847 7,400
2016/08/16 865 865 852 861 8,800
2016/08/15 870 874 855 865 5,600
2016/08/12 846 865 846 865 5,400
2016/08/10 871 873 848 860 9,400
2016/08/09 861 874 844 856 16,200
2016/08/08 845 861 845 861 3,600
2016/08/05 860 860 832 836 19,700
2016/08/04 880 893 860 860 17,000
2016/08/03 895 896 877 880 7,500
2016/08/02 903 920 880 885 9,600
2016/08/01 905 919 881 919 53,400
2016/07/29 869 889 845 862 35,600
2016/07/28 910 910 848 854 42,200
2016/07/27 910 930 901 902 28,100
2016/07/26 936 953 910 910 26,700
2016/07/25 988 988 966 966 30,000
2016/07/22 974 977 959 977 15,600
2016/07/21 976 976 963 963 16,100
2016/07/20 970 970 944 962 12,100
2016/07/19 943 955 935 955 8,200
2016/07/15 963 963 941 943 9,800
2016/07/14 945 960 941 957 24,900
2016/07/13 959 976 937 960 20,000
2016/07/12 947 952 917 935 40,500
2016/07/11 915 955 915 947 24,300
2016/07/08 900 939 900 902 21,900
2016/07/07 920 932 901 902 31,200
2016/07/06 950 952 920 935 28,800
2016/07/05 978 987 955 955 26,700
2016/07/04 969 977 940 976 21,800
2016/07/01 960 964 941 941 11,600
2016/06/30 945 960 933 941 20,500
2016/06/29 909 939 909 917 14,600
2016/06/28 943 943 894 894 7,800
2016/06/27 884 943 884 933 32,300
2016/06/24 961 961 835 858 50,400
2016/06/23 925 937 919 935 9,300
2016/06/22 959 963 920 935 8,400
2016/06/21 960 960 944 957 7,900
2016/06/20 937 960 934 960 10,800
2016/06/17 942 945 922 940 13,200
2016/06/16 976 981 901 915 39,800
2016/06/15 964 1,005 956 1,000 24,200
2016/06/14 1,010 1,010 933 949 48,200
2016/06/13 1,000 1,035 981 1,015 40,100
2016/06/10 980 1,000 973 999 27,900
2016/06/09 943 972 943 970 28,400
2016/06/08 955 964 921 928 29,000
2016/06/07 946 965 933 955 36,200
2016/06/06 944 973 940 957 45,400
2016/06/03 984 1,008 970 974 26,900
2016/06/02 1,000 1,012 972 975 32,800
2016/06/01 992 1,049 992 1,002 55,200
2016/05/31 986 1,038 975 1,022 64,300
2016/05/30 961 992 956 974 59,500
2016/05/27 930 967 923 961 31,300
2016/05/26 960 963 920 924 37,100
2016/05/25 970 973 951 951 31,200
2016/05/24 937 970 937 965 47,700
2016/05/23 919 960 915 946 67,500
2016/05/20 898 910 877 910 20,300
2016/05/19 898 898 861 883 30,200
2016/05/18 919 919 840 853 85,600
2016/05/17 910 935 900 917 37,700
2016/05/16 951 955 889 911 206,600
2016/05/13 1,072 1,137 1,072 1,101 21,300
2016/05/12 1,073 1,094 1,073 1,086 10,600
2016/05/11 1,080 1,124 1,080 1,083 15,500
2016/05/10 1,080 1,092 1,066 1,078 18,200
2016/05/09 1,115 1,115 1,068 1,068 23,400
2016/05/06 1,030 1,099 1,029 1,085 34,400
2016/05/02 1,069 1,069 1,033 1,050 38,600
2016/04/28 1,092 1,130 1,073 1,092 50,600
2016/04/27 1,140 1,164 1,087 1,106 32,600
2016/04/26 1,195 1,211 1,115 1,170 45,300
2016/04/25 1,275 1,283 1,201 1,207 48,900
2016/04/22 1,191 1,270 1,164 1,257 81,000
2016/04/21 1,119 1,200 1,118 1,184 73,100
2016/04/20 1,116 1,120 1,103 1,113 24,400
2016/04/19 1,115 1,163 1,110 1,118 46,200
2016/04/18 1,136 1,143 1,117 1,124 35,100
2016/04/15 1,170 1,183 1,166 1,166 35,900
2016/04/14 1,159 1,185 1,157 1,171 52,500
2016/04/13 1,080 1,163 1,080 1,157 96,800
2016/04/12 1,050 1,074 1,041 1,046 39,000
2016/04/11 1,037 1,081 1,020 1,074 66,600
2016/04/08 1,029 1,047 980 1,017 30,300
2016/04/07 1,009 1,047 1,009 1,035 55,400
2016/04/06 987 1,020 975 1,017 26,300
2016/04/05 1,007 1,021 978 996 42,400
2016/04/04 935 1,015 935 1,002 45,100
2016/04/01 995 995 930 944 77,100
2016/03/31 1,018 1,020 982 994 32,100
2016/03/30 1,055 1,055 1,016 1,024 46,700
2016/03/29 1,050 1,053 1,026 1,047 40,700
2016/03/28 1,000 1,055 994 1,050 121,400
2016/03/25 993 993 963 990 48,000
2016/03/24 962 995 957 984 89,000
2016/03/23 965 965 940 955 15,500
2016/03/22 916 982 912 953 67,900
2016/03/18 931 949 866 930 67,400
2016/03/17 925 938 902 919 25,500
2016/03/16 900 937 891 921 31,100
2016/03/15 944 956 900 911 78,900
2016/03/14 975 975 938 955 58,600
2016/03/11 965 979 963 966 25,700
2016/03/10 936 988 936 966 48,500
2016/03/09 945 950 930 942 10,300
2016/03/08 923 951 917 941 27,300
2016/03/07 950 950 912 928 20,600
2016/03/04 970 971 940 948 21,500
2016/03/03 916 953 900 945 38,600
2016/03/02 928 936 885 910 73,600
2016/03/01 930 935 900 913 32,600
2016/02/29 932 954 912 920 29,200
2016/02/26 945 949 915 917 34,800
2016/02/25 980 984 921 924 113,200
2016/02/24 924 975 918 975 105,300
2016/02/23 920 938 907 935 37,200
2016/02/22 864 919 853 907 43,200
2016/02/19 888 888 840 864 24,100
2016/02/18 905 905 871 871 20,400
2016/02/17 890 911 840 861 42,400
2016/02/16 875 960 865 897 114,900
2016/02/15 849 884 817 862 60,800
2016/02/12 775 840 771 802 78,200
2016/02/10 842 844 800 820 61,000
2016/02/09 830 865 810 853 62,800
2016/02/08 850 900 830 883 67,600
2016/02/05 900 917 830 880 79,000
2016/02/04 925 960 904 921 106,000
2016/02/03 875 919 871 919 62,000
2016/02/02 945 953 885 910 169,000
2016/02/01 893 984 878 960 287,000
2016/01/29 866 866 832 848 61,000
2016/01/28 866 884 850 873 50,500
2016/01/27 883 885 830 851 104,800
2016/01/26 829 880 810 873 124,700
2016/01/25 820 838 801 830 227,800
2016/01/22 735 785 723 785 288,200
2016/01/21 735 740 685 685 48,800
2016/01/20 740 757 672 724 66,300
2016/01/19 743 758 727 735 36,500
2016/01/18 729 743 714 743 33,600
2016/01/15 719 749 714 744 59,800
2016/01/14 696 714 681 704 23,500
2016/01/13 704 719 691 714 16,800
2016/01/12 714 714 670 699 38,600
2016/01/08 676 723 675 721 27,100
2016/01/07 688 693 675 680 15,900
2016/01/06 690 700 683 700 25,000
2016/01/05 700 716 690 701 14,600
2016/01/04 720 730 701 712 21,700

このページの先頭へ