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
2021/12/30 2,483 2,491 2,360 2,370 51,900
2021/12/29 2,450 2,560 2,423 2,521 41,700
2021/12/28 2,462 2,510 2,398 2,453 53,000
2021/12/27 2,300 2,480 2,252 2,461 84,400
2021/12/24 2,264 2,300 2,150 2,282 41,100
2021/12/23 2,140 2,300 2,136 2,246 42,700
2021/12/22 2,116 2,146 2,051 2,115 29,900
2021/12/21 1,961 2,162 1,955 2,119 60,000
2021/12/20 1,933 1,996 1,902 1,921 15,100
2021/12/17 1,886 1,948 1,867 1,926 18,900
2021/12/16 1,984 1,996 1,881 1,914 24,200
2021/12/15 1,883 1,960 1,842 1,952 24,500
2021/12/14 1,920 1,922 1,840 1,873 24,200
2021/12/13 1,918 1,938 1,900 1,934 10,600
2021/12/10 2,051 2,051 1,881 1,911 30,600
2021/12/09 2,024 2,084 2,024 2,065 7,000
2021/12/08 2,088 2,088 2,021 2,025 8,600
2021/12/07 2,024 2,085 1,990 2,066 21,300
2021/12/06 1,968 1,984 1,931 1,984 12,400
2021/12/03 1,826 1,968 1,826 1,968 28,900
2021/12/02 1,908 1,927 1,774 1,826 54,500
2021/12/01 1,981 1,999 1,920 1,964 32,400
2021/11/30 2,073 2,100 1,900 2,000 33,400
2021/11/29 2,068 2,091 2,012 2,032 13,100
2021/11/26 2,088 2,120 2,071 2,118 15,200
2021/11/25 2,131 2,175 2,067 2,107 24,400
2021/11/24 2,060 2,145 2,010 2,141 65,200
2021/11/22 2,179 2,179 2,015 2,059 73,300
2021/11/19 2,178 2,233 2,145 2,156 27,200
2021/11/18 2,050 2,233 2,000 2,222 68,300
2021/11/17 2,132 2,143 2,073 2,073 11,600
2021/11/16 2,189 2,200 2,098 2,132 22,800
2021/11/15 2,116 2,200 1,989 2,177 87,800
2021/11/12 2,215 2,215 2,100 2,116 25,200
2021/11/11 2,200 2,234 2,090 2,219 74,200
2021/11/10 2,300 2,340 2,200 2,217 50,300
2021/11/09 2,231 2,321 2,216 2,320 50,400
2021/11/08 2,300 2,309 2,186 2,228 89,300
2021/11/05 2,254 2,385 2,251 2,347 109,800
2021/11/04 2,240 2,385 2,206 2,304 204,700
2021/11/02 2,192 2,280 2,050 2,240 538,100
2021/11/01 2,375 2,385 2,236 2,279 689,000
2021/10/29 1,985 1,985 1,985 1,985 15,000
2021/10/28 1,573 1,585 1,573 1,585 1,800
2021/10/27 1,585 1,585 1,563 1,572 1,300
2021/10/26 1,593 1,593 1,585 1,585 1,300
2021/10/25 1,591 1,591 1,578 1,584 11,300
2021/10/22 1,557 1,575 1,557 1,575 3,400
2021/10/21 1,560 1,577 1,557 1,557 4,400
2021/10/20 1,545 1,557 1,538 1,556 6,700
2021/10/19 1,554 1,570 1,540 1,550 7,400
2021/10/18 1,550 1,557 1,545 1,545 2,800
2021/10/15 1,535 1,537 1,535 1,537 1,300
2021/10/14 1,531 1,549 1,531 1,544 1,400
2021/10/13 1,531 1,546 1,531 1,546 300
2021/10/11 1,547 1,570 1,547 1,547 3,200
2021/10/08 1,545 1,545 1,531 1,544 600
2021/10/07 1,521 1,544 1,521 1,543 1,800
2021/10/06 1,524 1,535 1,523 1,535 1,800
2021/10/05 1,541 1,541 1,495 1,520 3,300
2021/10/04 1,550 1,563 1,547 1,562 6,400
2021/10/01 1,521 1,550 1,521 1,522 2,500
2021/09/30 1,558 1,558 1,525 1,542 1,800
2021/09/29 1,514 1,572 1,479 1,558 11,100
2021/09/28 1,557 1,557 1,516 1,522 4,700
2021/09/27 1,586 1,586 1,549 1,550 15,600
2021/09/24 1,520 1,573 1,514 1,570 8,500
2021/09/22 1,527 1,550 1,493 1,497 8,700
2021/09/21 1,490 1,531 1,469 1,527 9,700
2021/09/17 1,517 1,525 1,501 1,522 7,300
2021/09/16 1,561 1,561 1,511 1,517 10,200
2021/09/15 1,530 1,559 1,514 1,550 18,400
2021/09/14 1,550 1,552 1,535 1,544 2,900
2021/09/13 1,551 1,558 1,541 1,550 2,900
2021/09/10 1,550 1,589 1,538 1,551 21,500
2021/09/09 1,579 1,591 1,539 1,562 17,800
2021/09/08 1,500 1,600 1,495 1,599 49,400
2021/09/07 1,518 1,520 1,480 1,502 14,300
2021/09/06 1,528 1,600 1,500 1,521 16,300
2021/09/03 1,500 1,518 1,461 1,500 20,600
2021/09/02 1,463 1,486 1,449 1,480 4,300
2021/09/01 1,461 1,490 1,461 1,473 3,000
2021/08/31 1,483 1,499 1,460 1,461 2,900
2021/08/30 1,500 1,510 1,460 1,460 17,000
2021/08/27 1,451 1,530 1,370 1,489 28,800
2021/08/26 1,369 1,519 1,340 1,451 37,300
2021/08/25 1,396 1,400 1,326 1,357 15,700
2021/08/24 1,266 1,382 1,266 1,382 15,800
2021/08/23 1,235 1,267 1,201 1,260 15,600
2021/08/20 1,252 1,252 1,198 1,232 8,500
2021/08/19 1,229 1,252 1,210 1,252 4,200
2021/08/18 1,202 1,250 1,190 1,228 7,400
2021/08/17 1,260 1,260 1,223 1,223 11,300
2021/08/16 1,312 1,312 1,249 1,249 12,000
2021/08/13 1,337 1,338 1,319 1,319 700
2021/08/12 1,359 1,379 1,320 1,355 8,200
2021/08/11 1,293 1,355 1,282 1,355 19,600
2021/08/10 1,319 1,319 1,266 1,281 20,400
2021/08/06 1,350 1,362 1,321 1,323 4,000
2021/08/05 1,345 1,387 1,345 1,357 2,100
2021/08/04 1,352 1,392 1,328 1,359 9,900
2021/08/03 1,336 1,380 1,334 1,377 8,700
2021/08/02 1,323 1,345 1,323 1,336 10,900
2021/07/30 1,335 1,340 1,327 1,334 7,100
2021/07/29 1,335 1,352 1,335 1,350 1,300
2021/07/28 1,346 1,369 1,340 1,349 8,900
2021/07/27 1,356 1,361 1,345 1,346 10,500
2021/07/26 1,400 1,400 1,323 1,363 25,200
2021/07/21 1,387 1,394 1,373 1,386 7,300
2021/07/20 1,389 1,401 1,386 1,391 3,800
2021/07/19 1,395 1,403 1,389 1,389 1,800
2021/07/16 1,381 1,385 1,380 1,385 5,200
2021/07/15 1,398 1,398 1,378 1,392 6,200
2021/07/14 1,402 1,410 1,393 1,405 5,000
2021/07/13 1,387 1,424 1,387 1,424 17,400
2021/07/12 1,388 1,406 1,382 1,388 4,300
2021/07/09 1,357 1,387 1,345 1,387 6,300
2021/07/08 1,382 1,383 1,360 1,365 3,500
2021/07/07 1,375 1,403 1,375 1,391 5,800
2021/07/06 1,395 1,408 1,374 1,380 5,700
2021/07/05 1,380 1,405 1,380 1,395 9,600
2021/07/02 1,356 1,372 1,356 1,370 5,100
2021/07/01 1,385 1,385 1,357 1,362 9,400
2021/06/30 1,386 1,395 1,386 1,394 4,700
2021/06/29 1,386 1,398 1,385 1,385 2,300
2021/06/28 1,398 1,398 1,383 1,385 5,400
2021/06/25 1,434 1,434 1,403 1,411 13,200
2021/06/24 1,390 1,426 1,388 1,426 8,600
2021/06/23 1,351 1,399 1,351 1,388 4,100
2021/06/22 1,331 1,372 1,328 1,366 20,700
2021/06/21 1,318 1,355 1,318 1,338 14,100
2021/06/18 1,382 1,392 1,375 1,375 17,000
2021/06/17 1,402 1,408 1,385 1,387 11,000
2021/06/16 1,403 1,412 1,403 1,412 7,500
2021/06/15 1,423 1,423 1,401 1,410 21,000
2021/06/14 1,414 1,418 1,399 1,416 8,200
2021/06/11 1,416 1,416 1,403 1,406 9,100
2021/06/10 1,425 1,426 1,401 1,416 5,600
2021/06/09 1,418 1,418 1,405 1,414 8,900
2021/06/08 1,425 1,432 1,415 1,418 6,400
2021/06/07 1,438 1,438 1,409 1,425 13,100
2021/06/04 1,439 1,444 1,430 1,443 3,200
2021/06/03 1,433 1,447 1,410 1,447 12,100
2021/06/02 1,415 1,443 1,415 1,425 8,200
2021/06/01 1,443 1,443 1,420 1,429 4,400
2021/05/31 1,420 1,460 1,420 1,443 14,500
2021/05/28 1,425 1,447 1,410 1,417 15,100
2021/05/27 1,476 1,476 1,421 1,449 14,300
2021/05/26 1,437 1,451 1,436 1,446 3,200
2021/05/25 1,498 1,498 1,436 1,450 35,500
2021/05/24 1,498 1,524 1,451 1,500 34,100
2021/05/21 1,510 1,520 1,455 1,488 24,200
2021/05/20 1,488 1,527 1,465 1,510 41,400
2021/05/19 1,401 1,471 1,401 1,471 16,800
2021/05/18 1,387 1,430 1,385 1,404 29,000
2021/05/17 1,405 1,426 1,358 1,383 114,300
2021/05/14 1,597 1,615 1,583 1,615 16,600
2021/05/13 1,575 1,618 1,536 1,591 20,900
2021/05/12 1,600 1,630 1,582 1,590 25,900
2021/05/11 1,623 1,631 1,595 1,595 9,100
2021/05/10 1,603 1,625 1,596 1,625 17,900
2021/05/07 1,581 1,620 1,578 1,593 22,100
2021/05/06 1,594 1,594 1,567 1,583 8,900
2021/04/30 1,582 1,588 1,556 1,580 17,100
2021/04/28 1,598 1,602 1,555 1,602 15,300
2021/04/27 1,606 1,630 1,584 1,598 14,800
2021/04/26 1,557 1,629 1,551 1,619 35,700
2021/04/23 1,537 1,548 1,515 1,548 14,800
2021/04/22 1,512 1,549 1,512 1,549 18,000
2021/04/21 1,520 1,520 1,480 1,501 23,900
2021/04/20 1,535 1,547 1,525 1,530 9,300
2021/04/19 1,551 1,551 1,525 1,533 10,100
2021/04/16 1,521 1,546 1,517 1,537 13,800
2021/04/15 1,541 1,544 1,511 1,527 13,700
2021/04/14 1,551 1,555 1,545 1,548 4,000
2021/04/13 1,541 1,570 1,541 1,557 8,700
2021/04/12 1,555 1,560 1,533 1,549 9,900
2021/04/09 1,541 1,602 1,538 1,561 8,600
2021/04/08 1,553 1,557 1,540 1,542 4,100
2021/04/07 1,580 1,590 1,549 1,565 16,200
2021/04/06 1,597 1,605 1,556 1,576 13,700
2021/04/05 1,569 1,617 1,556 1,601 28,300
2021/04/02 1,544 1,555 1,522 1,555 38,800
2021/04/01 1,530 1,531 1,494 1,504 51,700
2021/03/31 1,568 1,568 1,535 1,536 18,200
2021/03/30 1,550 1,560 1,536 1,551 13,800
2021/03/29 1,579 1,585 1,545 1,551 23,000
2021/03/26 1,571 1,579 1,544 1,548 27,600
2021/03/25 1,574 1,594 1,550 1,569 32,600
2021/03/24 1,565 1,579 1,522 1,574 38,500
2021/03/23 1,597 1,617 1,571 1,580 14,800
2021/03/22 1,612 1,613 1,595 1,597 15,100
2021/03/19 1,610 1,610 1,570 1,595 28,600
2021/03/18 1,623 1,635 1,601 1,617 17,500
2021/03/17 1,640 1,679 1,618 1,624 41,400
2021/03/16 1,570 1,648 1,570 1,628 26,200
2021/03/15 1,529 1,553 1,510 1,539 22,800
2021/03/12 1,531 1,539 1,503 1,530 28,300
2021/03/11 1,495 1,540 1,495 1,531 28,900
2021/03/10 1,505 1,510 1,490 1,493 51,800
2021/03/09 1,535 1,536 1,491 1,495 32,800
2021/03/08 1,570 1,580 1,544 1,556 19,300
2021/03/05 1,556 1,596 1,520 1,546 53,900
2021/03/04 1,597 1,600 1,560 1,572 9,800
2021/03/03 1,583 1,602 1,555 1,598 17,500
2021/03/02 1,628 1,629 1,581 1,582 32,200
2021/03/01 1,623 1,639 1,598 1,610 25,700
2021/02/26 1,637 1,645 1,622 1,631 10,600
2021/02/25 1,643 1,670 1,612 1,670 19,400
2021/02/24 1,605 1,649 1,598 1,630 39,500
2021/02/22 1,606 1,627 1,598 1,602 21,900
2021/02/19 1,626 1,628 1,594 1,603 15,400
2021/02/18 1,635 1,644 1,620 1,628 9,800
2021/02/17 1,661 1,661 1,620 1,649 16,400
2021/02/16 1,681 1,685 1,650 1,659 17,900
2021/02/15 1,622 1,681 1,622 1,674 34,000
2021/02/12 1,603 1,619 1,603 1,619 7,700
2021/02/10 1,616 1,625 1,600 1,602 13,100
2021/02/09 1,643 1,650 1,615 1,616 9,100
2021/02/08 1,624 1,672 1,624 1,643 8,800
2021/02/05 1,660 1,671 1,634 1,638 13,000
2021/02/04 1,705 1,706 1,646 1,684 16,800
2021/02/03 1,750 1,763 1,711 1,725 10,600
2021/02/02 1,798 1,804 1,741 1,742 12,500
2021/02/01 1,787 1,828 1,774 1,789 19,000
2021/01/29 1,817 1,833 1,791 1,807 8,700
2021/01/28 1,771 1,815 1,771 1,802 5,400
2021/01/27 1,791 1,818 1,770 1,794 12,700
2021/01/26 1,805 1,830 1,763 1,763 6,500
2021/01/25 1,840 1,840 1,745 1,800 14,100
2021/01/22 1,724 1,856 1,704 1,827 25,400
2021/01/21 1,699 1,719 1,673 1,693 7,100
2021/01/20 1,676 1,726 1,663 1,726 9,000
2021/01/19 1,648 1,669 1,630 1,660 4,100
2021/01/18 1,640 1,665 1,605 1,647 14,800
2021/01/15 1,684 1,699 1,641 1,654 10,600
2021/01/14 1,739 1,749 1,690 1,699 6,000
2021/01/13 1,730 1,757 1,721 1,735 2,900
2021/01/12 1,814 1,814 1,731 1,731 15,200
2021/01/08 1,739 1,775 1,730 1,774 6,100
2021/01/07 1,830 1,830 1,739 1,739 13,600
2021/01/06 1,868 1,868 1,770 1,825 19,200
2021/01/05 1,773 1,887 1,761 1,843 34,700
2021/01/04 1,646 1,823 1,609 1,789 40,500

このページの先頭へ