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
2022/12/30 2,669 2,669 2,601 2,631 19,900
2022/12/29 2,600 2,680 2,577 2,678 27,200
2022/12/28 2,637 2,666 2,584 2,607 11,000
2022/12/27 2,517 2,649 2,517 2,649 33,600
2022/12/26 2,678 2,678 2,508 2,520 36,000
2022/12/23 2,694 2,709 2,651 2,651 7,600
2022/12/22 2,664 2,698 2,627 2,694 10,500
2022/12/21 2,641 2,718 2,600 2,674 36,900
2022/12/20 2,743 2,766 2,623 2,649 37,100
2022/12/19 2,685 2,735 2,621 2,735 30,300
2022/12/16 2,676 2,715 2,659 2,700 25,700
2022/12/15 2,675 2,719 2,655 2,700 28,000
2022/12/14 2,715 2,719 2,669 2,700 12,700
2022/12/13 2,697 2,710 2,657 2,710 28,200
2022/12/12 2,674 2,720 2,642 2,697 53,800
2022/12/09 2,562 2,620 2,531 2,574 14,900
2022/12/08 2,525 2,574 2,522 2,572 12,600
2022/12/07 2,553 2,557 2,508 2,525 23,400
2022/12/06 2,612 2,626 2,526 2,553 22,400
2022/12/05 2,682 2,682 2,591 2,629 14,400
2022/12/02 2,699 2,713 2,627 2,678 18,500
2022/12/01 2,785 2,786 2,691 2,723 64,600
2022/11/30 2,678 2,849 2,678 2,801 131,600
2022/11/29 2,551 2,648 2,550 2,648 68,000
2022/11/28 2,573 2,610 2,525 2,573 39,400
2022/11/25 2,523 2,575 2,466 2,573 31,000
2022/11/24 2,596 2,683 2,487 2,515 65,400
2022/11/22 2,534 2,575 2,519 2,575 5,100
2022/11/21 2,560 2,575 2,519 2,552 10,000
2022/11/18 2,414 2,567 2,414 2,560 40,900
2022/11/17 2,386 2,444 2,351 2,430 50,100
2022/11/16 2,487 2,499 2,365 2,421 48,200
2022/11/15 2,575 2,575 2,359 2,489 84,200
2022/11/14 2,500 2,613 2,450 2,577 47,700
2022/11/11 2,499 2,585 2,468 2,522 35,100
2022/11/10 2,500 2,500 2,412 2,440 27,800
2022/11/09 2,590 2,650 2,517 2,530 44,700
2022/11/08 2,455 2,675 2,455 2,575 106,200
2022/11/07 2,276 2,510 2,261 2,480 115,700
2022/11/04 2,234 2,350 2,210 2,276 57,400
2022/11/02 2,105 2,311 2,105 2,255 109,700
2022/11/01 2,002 2,264 1,995 2,115 322,400
2022/10/31 2,133 2,249 2,051 2,185 115,500
2022/10/28 2,203 2,208 2,141 2,151 34,100
2022/10/27 2,260 2,260 2,080 2,185 98,700
2022/10/26 2,376 2,400 2,242 2,250 64,700
2022/10/25 2,432 2,481 2,359 2,364 33,500
2022/10/24 2,381 2,434 2,346 2,415 24,300
2022/10/21 2,371 2,393 2,333 2,350 16,100
2022/10/20 2,420 2,423 2,350 2,382 16,000
2022/10/19 2,425 2,451 2,402 2,420 9,500
2022/10/18 2,378 2,480 2,368 2,453 41,300
2022/10/17 2,365 2,394 2,344 2,356 11,600
2022/10/14 2,406 2,438 2,365 2,388 22,700
2022/10/13 2,391 2,392 2,317 2,353 21,700
2022/10/12 2,376 2,475 2,376 2,414 57,000
2022/10/11 2,394 2,429 2,352 2,365 15,500
2022/10/07 2,482 2,490 2,430 2,434 10,800
2022/10/06 2,519 2,546 2,469 2,482 15,200
2022/10/05 2,527 2,552 2,503 2,526 19,700
2022/10/04 2,448 2,548 2,413 2,516 48,400
2022/10/03 2,365 2,398 2,240 2,398 55,400
2022/09/30 2,407 2,407 2,249 2,365 44,100
2022/09/29 2,400 2,465 2,397 2,407 26,900
2022/09/28 2,437 2,488 2,350 2,396 40,700
2022/09/27 2,480 2,509 2,443 2,443 23,100
2022/09/26 2,557 2,557 2,471 2,480 45,900
2022/09/22 2,535 2,627 2,500 2,554 45,700
2022/09/21 2,509 2,549 2,481 2,527 28,700
2022/09/20 2,550 2,590 2,496 2,538 30,000
2022/09/16 2,500 2,585 2,462 2,550 55,300
2022/09/15 2,533 2,554 2,473 2,518 38,700
2022/09/14 2,491 2,575 2,490 2,530 17,500
2022/09/13 2,562 2,612 2,552 2,586 35,700
2022/09/12 2,504 2,560 2,500 2,540 42,200
2022/09/09 2,480 2,520 2,453 2,491 33,300
2022/09/08 2,464 2,504 2,448 2,476 19,200
2022/09/07 2,474 2,511 2,441 2,471 25,800
2022/09/06 2,472 2,490 2,422 2,426 23,400
2022/09/05 2,322 2,493 2,303 2,474 95,600
2022/09/02 2,375 2,375 2,267 2,322 44,000
2022/09/01 2,345 2,365 2,302 2,363 35,100
2022/08/31 2,429 2,429 2,316 2,374 57,000
2022/08/30 2,526 2,539 2,437 2,450 41,300
2022/08/29 2,411 2,560 2,411 2,560 41,800
2022/08/26 2,514 2,521 2,418 2,480 66,000
2022/08/25 2,604 2,620 2,475 2,492 70,600
2022/08/24 2,549 2,635 2,506 2,605 81,300
2022/08/23 2,560 2,600 2,539 2,549 25,900
2022/08/22 2,566 2,611 2,545 2,578 34,900
2022/08/19 2,472 2,575 2,460 2,568 58,800
2022/08/18 2,488 2,494 2,440 2,487 12,700
2022/08/17 2,489 2,533 2,459 2,492 28,100
2022/08/16 2,500 2,519 2,465 2,500 23,300
2022/08/15 2,520 2,535 2,447 2,514 66,600
2022/08/12 2,434 2,538 2,417 2,520 94,100
2022/08/10 2,405 2,406 2,345 2,384 42,700
2022/08/09 2,458 2,525 2,452 2,452 76,900
2022/08/08 2,380 2,436 2,345 2,434 30,200
2022/08/05 2,340 2,441 2,311 2,385 79,600
2022/08/04 2,429 2,469 2,361 2,370 73,200
2022/08/03 2,365 2,582 2,303 2,429 276,900
2022/08/02 2,096 2,443 2,093 2,409 337,300
2022/08/01 2,303 2,360 2,084 2,102 177,300
2022/07/29 2,163 2,269 2,150 2,224 71,300
2022/07/28 2,130 2,151 2,087 2,151 16,600
2022/07/27 2,117 2,135 2,062 2,116 17,400
2022/07/26 2,131 2,180 2,101 2,117 23,700
2022/07/25 2,110 2,142 2,014 2,133 81,500
2022/07/22 2,130 2,150 2,105 2,120 26,200
2022/07/21 2,112 2,142 2,076 2,113 35,800
2022/07/20 2,027 2,120 2,018 2,117 64,900
2022/07/19 1,990 1,998 1,952 1,998 15,500
2022/07/15 2,028 2,028 1,964 2,000 8,300
2022/07/14 1,972 2,019 1,962 2,019 9,700
2022/07/13 1,993 2,014 1,955 1,984 16,400
2022/07/12 2,030 2,072 1,995 2,013 13,600
2022/07/11 2,045 2,095 2,017 2,031 29,600
2022/07/08 2,036 2,052 1,977 2,026 54,900
2022/07/07 1,954 2,046 1,943 2,035 52,600
2022/07/06 2,079 2,100 1,958 1,971 66,900
2022/07/05 1,980 2,120 1,980 2,087 46,000
2022/07/04 1,952 2,005 1,918 1,980 45,100
2022/07/01 1,980 1,981 1,896 1,917 21,900
2022/06/30 1,982 1,990 1,951 1,980 52,400
2022/06/29 1,931 1,983 1,898 1,983 24,500
2022/06/28 1,985 1,999 1,937 1,964 13,800
2022/06/27 1,982 2,006 1,929 1,993 36,700
2022/06/24 1,941 1,993 1,913 1,981 28,700
2022/06/23 1,863 1,959 1,863 1,938 24,400
2022/06/22 1,934 1,934 1,881 1,902 11,200
2022/06/21 1,871 1,934 1,835 1,934 13,800
2022/06/20 1,844 1,903 1,831 1,873 21,200
2022/06/17 1,801 1,884 1,800 1,844 40,200
2022/06/16 1,917 1,917 1,852 1,858 14,100
2022/06/15 1,948 1,948 1,827 1,887 48,300
2022/06/14 1,879 1,953 1,859 1,953 20,100
2022/06/13 1,998 1,998 1,912 1,912 21,800
2022/06/10 1,970 2,010 1,917 2,005 53,700
2022/06/09 1,981 1,995 1,928 1,972 24,600
2022/06/08 2,020 2,020 1,983 1,995 39,000
2022/06/07 1,965 2,065 1,957 2,036 43,800
2022/06/06 1,927 1,976 1,923 1,965 16,200
2022/06/03 1,969 1,969 1,902 1,927 26,200
2022/06/02 1,933 1,958 1,880 1,949 25,900
2022/06/01 1,974 1,980 1,912 1,933 20,100
2022/05/31 1,937 1,985 1,856 1,974 60,200
2022/05/30 1,896 1,937 1,859 1,937 39,100
2022/05/27 1,859 1,866 1,806 1,856 36,200
2022/05/26 1,881 1,932 1,836 1,859 23,200
2022/05/25 1,885 1,939 1,787 1,901 125,500
2022/05/24 1,940 1,949 1,865 1,920 68,400
2022/05/23 1,969 1,984 1,937 1,948 36,400
2022/05/20 1,906 1,998 1,899 1,988 60,900
2022/05/19 1,811 1,936 1,797 1,907 108,000
2022/05/18 1,745 1,876 1,730 1,859 143,800
2022/05/17 1,644 1,752 1,582 1,740 201,100
2022/05/16 1,644 1,644 1,558 1,644 216,400
2022/05/13 1,292 1,368 1,292 1,344 34,300
2022/05/12 1,343 1,343 1,290 1,304 25,200
2022/05/11 1,336 1,380 1,321 1,367 27,100
2022/05/10 1,336 1,345 1,295 1,334 31,900
2022/05/09 1,377 1,425 1,342 1,347 63,900
2022/05/06 1,425 1,425 1,373 1,377 35,700
2022/05/02 1,396 1,466 1,396 1,432 30,000
2022/04/28 1,435 1,445 1,396 1,422 24,700
2022/04/27 1,449 1,459 1,419 1,450 26,900
2022/04/26 1,437 1,479 1,435 1,479 12,600
2022/04/25 1,440 1,447 1,415 1,420 34,000
2022/04/22 1,475 1,480 1,451 1,470 17,900
2022/04/21 1,460 1,490 1,451 1,489 17,300
2022/04/20 1,492 1,498 1,450 1,465 32,800
2022/04/19 1,467 1,497 1,457 1,489 26,800
2022/04/18 1,483 1,483 1,432 1,450 19,100
2022/04/15 1,494 1,494 1,463 1,476 22,700
2022/04/14 1,513 1,514 1,488 1,510 21,700
2022/04/13 1,481 1,509 1,479 1,488 29,100
2022/04/12 1,485 1,502 1,462 1,481 34,700
2022/04/11 1,550 1,550 1,478 1,495 60,100
2022/04/08 1,550 1,586 1,530 1,542 38,000
2022/04/07 1,568 1,575 1,503 1,524 85,600
2022/04/06 1,664 1,664 1,586 1,590 72,600
2022/04/05 1,669 1,720 1,650 1,690 54,300
2022/04/04 1,591 1,661 1,563 1,650 94,800
2022/04/01 1,629 1,629 1,565 1,576 46,800
2022/03/31 1,620 1,645 1,575 1,635 53,800
2022/03/30 1,581 1,669 1,581 1,639 70,900
2022/03/29 1,579 1,623 1,541 1,604 52,700
2022/03/28 1,633 1,633 1,548 1,563 52,000
2022/03/25 1,636 1,636 1,540 1,608 73,200
2022/03/24 1,617 1,625 1,571 1,625 33,500
2022/03/23 1,669 1,669 1,605 1,622 40,200
2022/03/22 1,571 1,630 1,549 1,629 48,800
2022/03/18 1,534 1,563 1,486 1,531 65,200
2022/03/17 1,554 1,586 1,514 1,574 44,300
2022/03/16 1,531 1,590 1,480 1,514 55,400
2022/03/15 1,500 1,511 1,435 1,500 76,900
2022/03/14 1,596 1,616 1,520 1,532 44,900
2022/03/11 1,665 1,674 1,571 1,617 17,100
2022/03/10 1,630 1,674 1,608 1,674 27,300
2022/03/09 1,662 1,678 1,603 1,619 18,600
2022/03/08 1,762 1,793 1,636 1,662 25,600
2022/03/07 1,794 1,818 1,739 1,780 18,900
2022/03/04 1,889 1,893 1,798 1,856 27,300
2022/03/03 1,966 1,966 1,861 1,919 20,400
2022/03/02 1,920 1,975 1,898 1,942 32,800
2022/03/01 1,937 1,954 1,882 1,936 30,500
2022/02/28 1,945 1,956 1,855 1,897 65,200
2022/02/25 1,836 1,948 1,836 1,948 76,800
2022/02/24 1,850 1,968 1,798 1,817 87,000
2022/02/22 1,784 1,917 1,752 1,850 92,400
2022/02/21 1,742 1,791 1,708 1,777 29,100
2022/02/18 1,704 1,740 1,660 1,714 38,000
2022/02/17 1,753 1,775 1,713 1,770 23,000
2022/02/16 1,795 1,795 1,699 1,753 41,300
2022/02/15 1,810 1,816 1,728 1,765 34,700
2022/02/14 1,840 1,864 1,793 1,816 23,400
2022/02/10 1,818 1,913 1,815 1,861 53,100
2022/02/09 1,816 1,889 1,775 1,858 49,500
2022/02/08 1,810 1,894 1,788 1,850 56,500
2022/02/07 1,801 1,829 1,760 1,803 29,200
2022/02/04 1,734 1,832 1,706 1,819 36,300
2022/02/03 1,699 1,815 1,690 1,769 46,200
2022/02/02 1,560 1,751 1,560 1,745 62,400
2022/02/01 1,751 1,751 1,568 1,575 114,900
2022/01/31 1,663 1,772 1,631 1,751 69,100
2022/01/28 1,620 1,642 1,551 1,601 61,800
2022/01/27 1,782 1,782 1,590 1,606 52,500
2022/01/26 1,708 1,766 1,680 1,750 32,200
2022/01/25 1,745 1,809 1,691 1,705 50,300
2022/01/24 1,741 1,748 1,687 1,741 38,400
2022/01/21 1,846 1,871 1,771 1,787 38,200
2022/01/20 1,800 1,946 1,779 1,904 28,400
2022/01/19 1,842 1,865 1,780 1,811 28,400
2022/01/18 1,811 1,946 1,811 1,882 44,200
2022/01/17 1,840 1,882 1,750 1,817 48,900
2022/01/14 1,812 1,860 1,786 1,816 49,900
2022/01/13 2,055 2,084 1,865 1,890 65,900
2022/01/12 2,120 2,149 2,061 2,087 33,300
2022/01/11 2,111 2,149 2,075 2,110 11,700
2022/01/07 2,251 2,251 2,050 2,161 40,000
2022/01/06 2,141 2,250 2,119 2,219 30,000
2022/01/05 2,295 2,326 2,040 2,162 103,600
2022/01/04 2,420 2,449 2,278 2,345 36,700

このページの先頭へ