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 |