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
2020/12/30 1,575 1,698 1,575 1,686 70,100
2020/12/29 1,485 1,729 1,480 1,566 133,400
2020/12/28 1,452 1,462 1,450 1,460 4,900
2020/12/25 1,472 1,474 1,450 1,461 17,200
2020/12/24 1,422 1,469 1,415 1,469 10,100
2020/12/23 1,402 1,418 1,392 1,412 8,400
2020/12/22 1,447 1,453 1,390 1,400 7,000
2020/12/21 1,449 1,462 1,445 1,453 6,000
2020/12/18 1,460 1,469 1,443 1,445 10,400
2020/12/17 1,480 1,484 1,450 1,469 8,900
2020/12/16 1,485 1,489 1,466 1,472 6,600
2020/12/15 1,487 1,487 1,457 1,476 14,600
2020/12/14 1,469 1,472 1,448 1,472 5,900
2020/12/11 1,449 1,469 1,442 1,455 8,800
2020/12/10 1,430 1,446 1,405 1,446 7,700
2020/12/09 1,448 1,448 1,418 1,418 3,100
2020/12/08 1,414 1,444 1,414 1,436 2,200
2020/12/07 1,482 1,482 1,430 1,443 6,700
2020/12/04 1,486 1,486 1,465 1,482 6,800
2020/12/03 1,491 1,527 1,477 1,500 13,600
2020/12/02 1,577 1,577 1,491 1,500 16,600
2020/12/01 1,550 1,573 1,540 1,573 10,000
2020/11/30 1,500 1,549 1,481 1,544 14,200
2020/11/27 1,470 1,499 1,466 1,478 14,900
2020/11/26 1,459 1,459 1,425 1,440 7,200
2020/11/25 1,470 1,485 1,423 1,437 20,400
2020/11/24 1,404 1,455 1,404 1,455 10,200
2020/11/20 1,350 1,400 1,350 1,400 9,100
2020/11/19 1,380 1,399 1,361 1,386 4,800
2020/11/18 1,393 1,393 1,358 1,380 5,600
2020/11/17 1,448 1,450 1,360 1,385 27,200
2020/11/16 1,450 1,450 1,420 1,446 9,100
2020/11/13 1,400 1,428 1,390 1,428 12,900
2020/11/12 1,472 1,474 1,404 1,404 19,400
2020/11/11 1,460 1,480 1,455 1,467 19,900
2020/11/10 1,590 1,590 1,463 1,470 29,800
2020/11/09 1,590 1,608 1,567 1,593 14,600
2020/11/06 1,620 1,621 1,580 1,590 17,000
2020/11/05 1,528 1,610 1,528 1,590 19,600
2020/11/04 1,575 1,579 1,519 1,528 7,900
2020/11/02 1,502 1,563 1,500 1,551 26,700
2020/10/30 1,625 1,630 1,490 1,493 69,600
2020/10/29 1,630 1,712 1,630 1,710 20,300
2020/10/28 1,710 1,712 1,679 1,689 14,300
2020/10/27 1,701 1,721 1,630 1,718 35,400
2020/10/26 1,769 1,774 1,711 1,725 36,600
2020/10/23 1,625 1,780 1,625 1,780 33,200
2020/10/22 1,702 1,761 1,625 1,644 29,800
2020/10/21 1,630 1,705 1,629 1,689 40,300
2020/10/20 1,560 1,625 1,555 1,617 19,300
2020/10/19 1,518 1,589 1,518 1,563 14,300
2020/10/16 1,592 1,616 1,515 1,536 29,800
2020/10/15 1,590 1,622 1,556 1,587 44,800
2020/10/14 1,510 1,563 1,499 1,550 71,300
2020/10/13 1,421 1,430 1,410 1,410 5,800
2020/10/12 1,429 1,480 1,421 1,421 15,700
2020/10/09 1,483 1,486 1,421 1,440 9,600
2020/10/08 1,485 1,519 1,450 1,453 36,100
2020/10/07 1,392 1,469 1,388 1,463 33,800
2020/10/06 1,409 1,420 1,361 1,392 27,200
2020/10/05 1,315 1,388 1,312 1,349 48,300
2020/10/02 1,300 1,319 1,262 1,296 30,900
2020/09/30 1,267 1,329 1,246 1,281 53,000
2020/09/29 1,253 1,275 1,246 1,255 17,900
2020/09/28 1,251 1,267 1,237 1,245 5,800
2020/09/25 1,266 1,266 1,236 1,237 21,400
2020/09/24 1,257 1,265 1,221 1,253 17,500
2020/09/23 1,262 1,280 1,245 1,257 8,100
2020/09/18 1,261 1,282 1,238 1,262 16,900
2020/09/17 1,262 1,278 1,256 1,262 6,300
2020/09/16 1,270 1,270 1,259 1,267 7,500
2020/09/15 1,293 1,293 1,256 1,276 7,900
2020/09/14 1,300 1,320 1,276 1,281 15,700
2020/09/11 1,300 1,311 1,275 1,293 17,400
2020/09/10 1,279 1,284 1,274 1,284 6,200
2020/09/09 1,288 1,300 1,274 1,277 21,400
2020/09/08 1,299 1,300 1,271 1,287 16,000
2020/09/07 1,300 1,338 1,295 1,300 15,300
2020/09/04 1,283 1,309 1,276 1,294 12,300
2020/09/03 1,300 1,316 1,284 1,294 12,600
2020/09/02 1,285 1,317 1,285 1,291 17,300
2020/09/01 1,285 1,285 1,264 1,276 9,000
2020/08/31 1,281 1,305 1,281 1,285 18,800
2020/08/28 1,283 1,285 1,262 1,275 11,900
2020/08/27 1,313 1,313 1,280 1,291 15,000
2020/08/26 1,327 1,339 1,292 1,307 10,300
2020/08/25 1,341 1,341 1,320 1,335 16,000
2020/08/24 1,315 1,348 1,310 1,341 13,000
2020/08/21 1,305 1,305 1,290 1,303 5,700
2020/08/20 1,301 1,309 1,298 1,308 2,700
2020/08/19 1,299 1,318 1,299 1,310 6,000
2020/08/18 1,290 1,296 1,288 1,296 3,700
2020/08/17 1,319 1,319 1,293 1,295 6,400
2020/08/14 1,300 1,303 1,290 1,298 3,800
2020/08/13 1,301 1,305 1,292 1,300 5,100
2020/08/12 1,310 1,315 1,300 1,302 3,300
2020/08/11 1,300 1,323 1,298 1,312 10,500
2020/08/07 1,304 1,304 1,292 1,295 5,700
2020/08/06 1,302 1,318 1,302 1,304 5,900
2020/08/05 1,320 1,335 1,305 1,326 10,300
2020/08/04 1,416 1,419 1,350 1,350 19,000
2020/08/03 1,352 1,490 1,341 1,490 36,000
2020/07/31 1,288 1,288 1,243 1,262 10,000
2020/07/30 1,295 1,325 1,281 1,285 4,700
2020/07/29 1,270 1,300 1,270 1,288 5,100
2020/07/28 1,305 1,310 1,275 1,275 9,300
2020/07/27 1,350 1,352 1,308 1,308 23,400
2020/07/22 1,330 1,355 1,324 1,355 8,800
2020/07/21 1,331 1,363 1,330 1,335 11,900
2020/07/20 1,312 1,340 1,307 1,331 6,300
2020/07/17 1,311 1,319 1,295 1,309 4,300
2020/07/16 1,324 1,324 1,314 1,315 4,800
2020/07/15 1,300 1,319 1,280 1,294 11,000
2020/07/14 1,291 1,320 1,276 1,300 12,700
2020/07/13 1,300 1,362 1,276 1,309 16,900
2020/07/10 1,235 1,245 1,235 1,243 1,200
2020/07/09 1,243 1,260 1,220 1,235 6,000
2020/07/08 1,258 1,285 1,240 1,256 16,500
2020/07/07 1,216 1,288 1,216 1,288 19,500
2020/07/06 1,139 1,216 1,139 1,216 16,500
2020/07/03 1,132 1,140 1,132 1,133 1,600
2020/07/02 1,140 1,153 1,131 1,135 12,900
2020/07/01 1,140 1,143 1,128 1,140 8,300
2020/06/30 1,138 1,155 1,122 1,136 6,200
2020/06/29 1,111 1,140 1,104 1,140 8,400
2020/06/26 1,137 1,137 1,108 1,118 14,900
2020/06/25 1,148 1,148 1,104 1,111 19,100
2020/06/24 1,118 1,136 1,111 1,136 8,600
2020/06/23 1,131 1,136 1,105 1,109 7,500
2020/06/22 1,136 1,146 1,122 1,130 11,300
2020/06/19 1,212 1,212 1,130 1,130 16,500
2020/06/18 1,130 1,253 1,130 1,217 15,300
2020/06/17 1,130 1,158 1,124 1,140 12,500
2020/06/16 1,086 1,132 1,086 1,130 9,200
2020/06/15 1,163 1,163 1,075 1,075 21,800
2020/06/12 1,052 1,151 1,052 1,151 18,400
2020/06/11 1,150 1,173 1,095 1,101 19,600
2020/06/10 1,159 1,187 1,149 1,157 13,000
2020/06/09 1,164 1,165 1,135 1,144 10,400
2020/06/08 1,165 1,165 1,141 1,153 4,300
2020/06/05 1,139 1,180 1,129 1,167 9,700
2020/06/04 1,140 1,165 1,128 1,133 8,700
2020/06/03 1,169 1,182 1,100 1,143 29,500
2020/06/02 1,170 1,197 1,142 1,142 18,000
2020/06/01 1,185 1,200 1,171 1,189 17,700
2020/05/29 1,215 1,215 1,170 1,177 12,600
2020/05/28 1,133 1,203 1,124 1,203 29,000
2020/05/27 1,115 1,130 1,103 1,107 10,000
2020/05/26 1,110 1,122 1,080 1,109 8,100
2020/05/25 1,090 1,120 1,074 1,091 18,400
2020/05/22 1,059 1,093 1,059 1,093 8,700
2020/05/21 1,069 1,075 1,039 1,052 9,700
2020/05/20 1,029 1,051 1,023 1,049 29,500
2020/05/19 1,057 1,058 1,020 1,024 35,800
2020/05/18 1,061 1,070 1,030 1,031 14,200
2020/05/15 1,102 1,104 1,052 1,064 11,400
2020/05/14 1,125 1,142 1,090 1,122 8,000
2020/05/13 1,085 1,137 1,085 1,129 10,900
2020/05/12 1,110 1,130 1,020 1,050 26,200
2020/05/11 1,132 1,133 1,109 1,109 14,500
2020/05/08 1,164 1,179 1,122 1,122 20,300
2020/05/07 1,190 1,203 1,181 1,194 6,300
2020/05/01 1,168 1,200 1,140 1,199 5,300
2020/04/30 1,200 1,200 1,170 1,180 4,800
2020/04/28 1,181 1,200 1,154 1,199 5,300
2020/04/27 1,212 1,242 1,138 1,176 22,200
2020/04/24 1,173 1,200 1,173 1,200 6,400
2020/04/23 1,203 1,250 1,162 1,165 18,800
2020/04/22 1,187 1,200 1,187 1,190 4,300
2020/04/21 1,196 1,210 1,182 1,199 7,700
2020/04/20 1,200 1,201 1,178 1,198 4,700
2020/04/17 1,192 1,200 1,153 1,190 9,500
2020/04/16 1,190 1,190 1,133 1,180 5,100
2020/04/15 1,155 1,206 1,155 1,199 4,000
2020/04/14 1,139 1,156 1,132 1,151 3,000
2020/04/13 1,154 1,158 1,105 1,144 1,700
2020/04/10 1,051 1,134 1,050 1,133 4,500
2020/04/09 1,051 1,084 1,050 1,052 1,600
2020/04/08 1,055 1,058 1,028 1,052 6,600
2020/04/07 1,000 1,093 1,000 1,061 6,900
2020/04/06 1,028 1,070 1,028 1,048 900
2020/04/03 1,033 1,059 1,033 1,041 1,000
2020/04/02 1,039 1,039 1,033 1,034 600
2020/04/01 1,025 1,075 1,025 1,050 1,200
2020/03/31 1,048 1,070 1,021 1,050 3,300
2020/03/30 1,001 1,088 1,001 1,048 4,900
2020/03/27 1,014 1,050 1,014 1,016 4,800
2020/03/26 1,060 1,140 984 984 28,300
2020/03/25 1,041 1,070 1,040 1,049 13,400
2020/03/24 1,038 1,060 1,020 1,029 9,400
2020/03/23 1,081 1,081 984 1,008 16,800
2020/03/19 1,061 1,072 1,051 1,051 6,000
2020/03/18 1,094 1,100 1,081 1,081 3,800
2020/03/17 1,150 1,150 1,051 1,081 10,100
2020/03/16 1,108 1,200 1,105 1,120 5,300
2020/03/13 1,100 1,118 1,087 1,108 4,900
2020/03/12 1,206 1,211 1,161 1,166 11,200
2020/03/11 1,198 1,208 1,176 1,190 3,600
2020/03/10 1,182 1,201 1,148 1,168 3,000
2020/03/09 1,253 1,253 1,150 1,187 13,000
2020/03/06 1,280 1,294 1,266 1,280 9,400
2020/03/05 1,270 1,315 1,270 1,286 8,200
2020/03/04 1,285 1,300 1,266 1,292 8,300
2020/03/03 1,321 1,347 1,289 1,299 4,300
2020/03/02 1,300 1,364 1,291 1,324 20,700
2020/02/28 1,377 1,400 1,331 1,343 16,300
2020/02/27 1,379 1,404 1,354 1,404 14,900
2020/02/26 1,388 1,406 1,310 1,393 24,600
2020/02/25 1,409 1,418 1,379 1,408 20,600
2020/02/21 1,406 1,433 1,402 1,430 13,700
2020/02/20 1,400 1,420 1,397 1,406 11,800
2020/02/19 1,376 1,421 1,375 1,400 12,200
2020/02/18 1,377 1,400 1,350 1,390 6,700
2020/02/17 1,390 1,435 1,359 1,400 13,800
2020/02/14 1,406 1,421 1,342 1,420 10,600
2020/02/13 1,430 1,431 1,416 1,431 4,000
2020/02/12 1,478 1,488 1,446 1,446 18,900
2020/02/10 1,379 1,489 1,335 1,488 25,900
2020/02/07 1,365 1,476 1,339 1,409 19,400
2020/02/06 1,300 1,426 1,290 1,408 22,400
2020/02/05 1,294 1,315 1,280 1,315 51,800
2020/02/04 1,296 1,300 1,274 1,300 9,800
2020/02/03 1,247 1,328 1,189 1,309 12,300
2020/01/31 1,235 1,283 1,235 1,260 800
2020/01/30 1,277 1,277 1,240 1,240 1,300
2020/01/29 1,276 1,278 1,257 1,277 1,300
2020/01/28 1,251 1,296 1,251 1,290 4,300
2020/01/27 1,313 1,315 1,293 1,300 12,000
2020/01/24 1,275 1,300 1,270 1,300 9,800
2020/01/23 1,253 1,284 1,253 1,256 4,500
2020/01/22 1,261 1,264 1,250 1,257 2,800
2020/01/21 1,257 1,257 1,250 1,252 2,000
2020/01/20 1,257 1,257 1,240 1,257 6,100
2020/01/17 1,274 1,274 1,258 1,260 4,600
2020/01/16 1,271 1,276 1,265 1,274 5,700
2020/01/15 1,299 1,299 1,267 1,281 7,400
2020/01/14 1,290 1,302 1,267 1,302 4,500
2020/01/10 1,299 1,299 1,278 1,291 4,500
2020/01/09 1,279 1,293 1,279 1,292 2,700
2020/01/08 1,285 1,300 1,255 1,279 3,700
2020/01/07 1,315 1,315 1,272 1,272 1,700
2020/01/06 1,261 1,315 1,261 1,315 4,400

このページの先頭へ