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
2019/12/30 1,305 1,330 1,276 1,321 8,900
2019/12/27 1,330 1,330 1,301 1,321 7,400
2019/12/26 1,300 1,308 1,290 1,305 12,200
2019/12/25 1,296 1,312 1,288 1,295 26,000
2019/12/24 1,283 1,299 1,278 1,283 9,200
2019/12/23 1,290 1,298 1,259 1,274 5,100
2019/12/20 1,247 1,298 1,247 1,276 8,600
2019/12/19 1,240 1,245 1,220 1,242 4,800
2019/12/18 1,230 1,238 1,225 1,238 4,500
2019/12/17 1,207 1,230 1,207 1,230 6,200
2019/12/16 1,218 1,219 1,194 1,207 12,800
2019/12/13 1,195 1,208 1,184 1,205 5,000
2019/12/12 1,200 1,208 1,193 1,200 3,100
2019/12/11 1,197 1,200 1,194 1,198 1,000
2019/12/10 1,200 1,200 1,184 1,198 1,300
2019/12/09 1,218 1,218 1,181 1,195 1,800
2019/12/06 1,187 1,226 1,161 1,218 6,000
2019/12/05 1,177 1,177 1,160 1,170 3,000
2019/12/04 1,170 1,183 1,163 1,163 3,200
2019/12/03 1,170 1,198 1,170 1,170 2,200
2019/12/02 1,189 1,189 1,169 1,179 4,900
2019/11/29 1,218 1,218 1,185 1,189 6,600
2019/11/28 1,200 1,220 1,198 1,218 4,200
2019/11/27 1,204 1,215 1,190 1,208 12,800
2019/11/26 1,227 1,228 1,182 1,186 15,300
2019/11/25 1,137 1,216 1,137 1,214 50,300
2019/11/22 1,113 1,134 1,109 1,125 19,200
2019/11/21 1,099 1,124 1,099 1,107 12,200
2019/11/20 1,081 1,091 1,081 1,087 5,200
2019/11/19 1,088 1,092 1,080 1,080 10,600
2019/11/18 1,087 1,090 1,086 1,087 4,700
2019/11/15 1,099 1,101 1,087 1,087 5,900
2019/11/14 1,089 1,103 1,089 1,093 5,000
2019/11/13 1,094 1,100 1,093 1,095 5,000
2019/11/12 1,130 1,140 1,094 1,100 6,800
2019/11/11 1,140 1,145 1,130 1,130 9,300
2019/11/08 1,176 1,182 1,150 1,150 8,000
2019/11/07 1,229 1,229 1,181 1,181 4,900
2019/11/06 1,239 1,242 1,214 1,214 3,400
2019/11/05 1,257 1,257 1,240 1,250 9,500
2019/11/01 1,273 1,289 1,247 1,253 6,800
2019/10/31 1,318 1,318 1,292 1,299 1,900
2019/10/30 1,303 1,318 1,299 1,318 3,300
2019/10/29 1,300 1,312 1,270 1,312 1,600
2019/10/28 1,325 1,325 1,279 1,299 3,900
2019/10/25 1,335 1,335 1,300 1,305 15,000
2019/10/24 1,331 1,342 1,325 1,335 6,300
2019/10/23 1,285 1,324 1,282 1,324 6,200
2019/10/21 1,300 1,307 1,284 1,285 8,200
2019/10/18 1,332 1,345 1,313 1,345 6,700
2019/10/17 1,333 1,345 1,325 1,326 3,700
2019/10/16 1,350 1,350 1,329 1,349 5,200
2019/10/15 1,360 1,374 1,331 1,361 5,700
2019/10/11 1,367 1,367 1,303 1,353 7,300
2019/10/10 1,355 1,373 1,337 1,368 4,600
2019/10/09 1,310 1,363 1,310 1,363 4,100
2019/10/08 1,319 1,350 1,300 1,322 3,900
2019/10/07 1,319 1,320 1,282 1,319 4,600
2019/10/04 1,252 1,325 1,252 1,324 4,200
2019/10/03 1,264 1,276 1,226 1,229 1,700
2019/10/02 1,225 1,268 1,212 1,264 3,500
2019/10/01 1,216 1,231 1,210 1,227 2,300
2019/09/30 1,207 1,236 1,190 1,216 4,700
2019/09/27 1,217 1,236 1,217 1,221 1,100
2019/09/26 1,275 1,275 1,215 1,230 6,200
2019/09/25 1,265 1,265 1,250 1,262 11,800
2019/09/24 1,262 1,273 1,202 1,273 9,200
2019/09/20 1,262 1,268 1,229 1,245 4,400
2019/09/19 1,282 1,290 1,261 1,261 6,500
2019/09/18 1,294 1,294 1,281 1,288 2,300
2019/09/17 1,306 1,309 1,280 1,294 4,500
2019/09/13 1,298 1,308 1,295 1,306 5,500
2019/09/12 1,290 1,303 1,287 1,300 3,300
2019/09/11 1,330 1,330 1,281 1,315 7,500
2019/09/10 1,349 1,349 1,327 1,343 5,800
2019/09/09 1,349 1,357 1,334 1,349 5,400
2019/09/06 1,363 1,365 1,332 1,357 6,900
2019/09/05 1,339 1,339 1,321 1,333 9,300
2019/09/04 1,331 1,339 1,320 1,330 9,500
2019/09/03 1,350 1,379 1,303 1,341 17,900
2019/09/02 1,370 1,433 1,352 1,364 19,300
2019/08/30 1,360 1,370 1,355 1,366 4,000
2019/08/29 1,351 1,370 1,341 1,365 8,300
2019/08/28 1,347 1,370 1,347 1,365 6,900
2019/08/27 1,351 1,364 1,345 1,363 14,700
2019/08/26 1,380 1,381 1,360 1,369 20,200
2019/08/23 1,353 1,366 1,351 1,366 6,800
2019/08/22 1,361 1,369 1,340 1,350 5,800
2019/08/21 1,352 1,368 1,341 1,356 4,800
2019/08/20 1,359 1,360 1,343 1,352 3,300
2019/08/19 1,362 1,380 1,339 1,373 17,600
2019/08/16 1,303 1,362 1,303 1,362 19,500
2019/08/15 1,322 1,331 1,292 1,321 1,300
2019/08/14 1,320 1,335 1,302 1,335 3,400
2019/08/13 1,287 1,339 1,284 1,328 4,100
2019/08/09 1,249 1,280 1,238 1,280 7,600
2019/08/08 1,237 1,246 1,235 1,246 800
2019/08/07 1,245 1,245 1,204 1,230 2,400
2019/08/06 1,225 1,244 1,210 1,236 4,500
2019/08/05 1,226 1,242 1,195 1,228 2,300
2019/08/02 1,200 1,240 1,200 1,240 700
2019/08/01 1,200 1,227 1,200 1,213 8,800
2019/07/31 1,219 1,281 1,219 1,256 6,400
2019/07/30 1,237 1,237 1,218 1,230 2,000
2019/07/29 1,235 1,250 1,230 1,236 3,300
2019/07/26 1,235 1,239 1,210 1,235 6,000
2019/07/25 1,288 1,288 1,260 1,260 16,100
2019/07/24 1,213 1,275 1,207 1,275 7,800
2019/07/23 1,280 1,280 1,210 1,210 2,900
2019/07/22 1,227 1,279 1,227 1,279 4,700
2019/07/19 1,227 1,230 1,220 1,227 3,600
2019/07/18 1,220 1,224 1,216 1,224 1,900
2019/07/17 1,219 1,227 1,219 1,220 300
2019/07/16 1,207 1,233 1,205 1,219 5,600
2019/07/12 1,217 1,220 1,217 1,217 1,100
2019/07/11 1,228 1,228 1,227 1,227 300
2019/07/10 1,211 1,232 1,209 1,216 2,100
2019/07/09 1,180 1,281 1,180 1,234 8,000
2019/07/08 1,169 1,183 1,168 1,183 4,900
2019/07/05 1,137 1,167 1,132 1,160 3,800
2019/07/04 1,130 1,137 1,110 1,124 3,300
2019/07/03 1,160 1,160 1,136 1,136 3,300
2019/07/02 1,185 1,185 1,155 1,155 700
2019/07/01 1,207 1,214 1,179 1,185 2,900
2019/06/28 1,177 1,203 1,177 1,203 4,600
2019/06/27 1,143 1,180 1,143 1,178 4,900
2019/06/26 1,129 1,159 1,120 1,143 2,600
2019/06/25 1,131 1,132 1,118 1,130 9,500
2019/06/24 1,081 1,142 1,071 1,119 6,000
2019/06/21 1,092 1,092 1,088 1,088 800
2019/06/20 1,100 1,130 1,071 1,086 3,800
2019/06/19 1,066 1,100 1,040 1,100 4,800
2019/06/18 1,074 1,074 1,045 1,066 1,700
2019/06/17 1,082 1,095 1,062 1,068 12,000
2019/06/14 1,075 1,075 1,067 1,071 4,400
2019/06/13 1,075 1,078 1,068 1,078 2,500
2019/06/12 1,061 1,075 1,055 1,071 2,300
2019/06/11 1,046 1,060 1,031 1,060 4,000
2019/06/10 1,045 1,062 1,021 1,036 3,300
2019/06/07 1,052 1,055 1,026 1,027 1,500
2019/06/06 1,050 1,090 1,044 1,059 3,500
2019/06/05 1,018 1,060 1,011 1,060 4,400
2019/06/04 1,003 1,034 1,000 1,034 2,700
2019/06/03 1,018 1,020 989 992 5,800
2019/05/31 1,030 1,030 1,013 1,024 8,200
2019/05/30 1,023 1,036 1,023 1,036 1,300
2019/05/29 1,034 1,035 1,028 1,028 1,700
2019/05/28 1,052 1,053 1,035 1,053 4,200
2019/05/27 1,047 1,050 1,040 1,050 13,100
2019/05/24 1,016 1,038 1,012 1,036 5,100
2019/05/23 1,018 1,032 1,018 1,030 3,200
2019/05/22 1,024 1,031 1,003 1,018 18,100
2019/05/21 1,035 1,035 1,020 1,022 7,700
2019/05/20 1,057 1,057 1,036 1,038 13,700
2019/05/17 1,044 1,061 1,024 1,057 5,400
2019/05/16 1,020 1,050 1,016 1,022 4,700
2019/05/15 1,088 1,100 1,039 1,050 42,900
2019/05/14 1,205 1,241 1,205 1,231 8,200
2019/05/13 1,199 1,205 1,185 1,205 2,200
2019/05/10 1,198 1,200 1,154 1,185 5,900
2019/05/09 1,236 1,280 1,207 1,208 8,600
2019/05/08 1,225 1,246 1,223 1,246 900
2019/05/07 1,209 1,259 1,146 1,251 2,800
2019/04/26 1,175 1,234 1,168 1,209 4,800
2019/04/25 1,258 1,265 1,201 1,235 22,900
2019/04/24 1,176 1,245 1,176 1,245 13,400
2019/04/23 1,137 1,230 1,129 1,165 15,100
2019/04/22 1,106 1,145 1,106 1,137 3,900
2019/04/19 1,137 1,137 1,095 1,100 1,300
2019/04/18 1,130 1,130 1,094 1,114 1,500
2019/04/17 1,075 1,156 1,060 1,130 8,900
2019/04/16 1,079 1,085 1,075 1,084 1,300
2019/04/15 1,050 1,084 1,050 1,084 8,500
2019/04/12 1,055 1,064 1,050 1,050 3,200
2019/04/11 1,057 1,057 1,055 1,055 2,000
2019/04/10 1,070 1,077 1,063 1,077 600
2019/04/09 1,066 1,098 1,066 1,076 3,200
2019/04/08 1,102 1,103 1,070 1,070 5,800
2019/04/05 1,117 1,125 1,084 1,109 3,300
2019/04/03 1,132 1,132 1,090 1,120 1,500
2019/04/02 1,116 1,136 1,113 1,132 1,800
2019/04/01 1,187 1,187 1,113 1,142 4,500
2019/03/29 1,122 1,173 1,122 1,173 9,500
2019/03/28 1,104 1,135 1,104 1,127 2,300
2019/03/27 1,111 1,124 1,111 1,122 900
2019/03/26 1,100 1,125 1,100 1,123 2,700
2019/03/25 1,120 1,120 1,080 1,100 16,500
2019/03/22 1,055 1,118 1,046 1,108 11,600
2019/03/20 1,051 1,058 1,042 1,054 3,700
2019/03/19 1,043 1,050 1,027 1,050 4,900
2019/03/18 1,043 1,043 1,029 1,043 2,300
2019/03/15 1,038 1,041 1,038 1,039 1,000
2019/03/14 1,025 1,030 1,021 1,030 2,000
2019/03/13 1,026 1,026 1,016 1,020 1,600
2019/03/12 1,013 1,029 1,013 1,022 1,800
2019/03/11 1,021 1,021 1,010 1,011 2,200
2019/03/08 1,035 1,035 1,020 1,028 7,000
2019/03/07 1,036 1,048 1,036 1,040 2,300
2019/03/06 1,040 1,041 1,035 1,039 2,300
2019/03/05 1,044 1,054 1,039 1,046 4,100
2019/03/04 1,041 1,047 1,041 1,044 3,700
2019/03/01 1,040 1,053 1,040 1,041 5,100
2019/02/28 1,054 1,060 1,038 1,039 14,300
2019/02/27 1,048 1,070 1,040 1,054 19,900
2019/02/26 1,061 1,061 1,033 1,053 5,500
2019/02/25 1,078 1,078 1,050 1,053 18,500
2019/02/22 1,050 1,067 1,045 1,067 10,400
2019/02/21 1,044 1,050 1,040 1,049 3,200
2019/02/20 1,035 1,048 1,033 1,044 4,600
2019/02/19 1,050 1,055 1,035 1,035 9,200
2019/02/18 1,052 1,059 1,048 1,048 3,200
2019/02/15 1,043 1,058 1,040 1,051 7,000
2019/02/14 1,047 1,063 1,045 1,048 2,700
2019/02/13 1,065 1,065 1,043 1,043 5,600
2019/02/12 1,045 1,078 1,045 1,066 4,200
2019/02/08 1,046 1,069 1,045 1,056 6,400
2019/02/07 1,048 1,080 1,038 1,067 5,500
2019/02/06 1,032 1,069 1,032 1,041 10,500
2019/02/05 1,025 1,053 1,019 1,037 5,700
2019/02/04 1,020 1,029 1,020 1,025 2,400
2019/02/01 1,031 1,032 1,007 1,020 7,100
2019/01/31 1,011 1,032 1,010 1,032 6,500
2019/01/30 1,019 1,025 1,005 1,022 5,100
2019/01/29 1,083 1,083 1,008 1,008 10,300
2019/01/28 1,101 1,136 1,080 1,100 10,000
2019/01/25 1,066 1,090 1,066 1,090 16,200
2019/01/24 1,014 1,064 993 1,055 10,300
2019/01/23 992 1,009 978 1,009 7,300
2019/01/22 1,031 1,031 995 1,003 9,800
2019/01/21 980 1,020 965 1,017 18,400
2019/01/18 967 973 960 965 5,000
2019/01/17 960 968 937 968 11,700
2019/01/16 992 999 953 960 11,000
2019/01/15 932 988 932 977 38,200
2019/01/11 964 968 930 931 17,200
2019/01/10 983 983 960 960 7,100
2019/01/09 1,003 1,003 981 985 6,500
2019/01/08 991 1,018 990 1,003 14,600
2019/01/07 985 1,002 984 986 9,200
2019/01/04 1,037 1,037 924 983 21,600

このページの先頭へ