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
2023/12/29 1,983 1,993 1,972 1,993 12,900
2023/12/28 1,995 1,999 1,974 1,984 12,000
2023/12/27 1,971 2,002 1,970 1,997 21,300
2023/12/26 2,013 2,026 1,985 1,985 16,900
2023/12/25 2,041 2,049 2,002 2,038 23,600
2023/12/22 2,035 2,039 1,988 2,020 21,000
2023/12/21 1,975 2,034 1,975 2,034 10,400
2023/12/20 2,016 2,035 1,980 1,994 12,500
2023/12/19 2,008 2,054 2,006 2,036 10,300
2023/12/18 2,027 2,027 2,005 2,008 8,100
2023/12/15 1,952 2,027 1,952 2,027 20,500
2023/12/14 1,962 1,982 1,943 1,963 8,000
2023/12/13 1,945 1,957 1,935 1,957 8,100
2023/12/12 2,009 2,010 1,946 1,950 10,200
2023/12/11 1,954 1,999 1,953 1,999 9,500
2023/12/08 1,960 1,977 1,933 1,933 14,600
2023/12/07 2,028 2,028 1,960 1,960 14,700
2023/12/06 2,031 2,044 2,004 2,027 9,700
2023/12/05 2,067 2,075 2,030 2,031 21,000
2023/12/04 2,000 2,092 2,000 2,075 30,900
2023/12/01 1,979 2,014 1,960 1,990 15,600
2023/11/30 1,986 1,992 1,940 1,980 21,800
2023/11/29 2,001 2,017 1,951 2,001 21,600
2023/11/28 2,056 2,086 2,012 2,028 20,900
2023/11/27 2,098 2,098 2,030 2,055 34,700
2023/11/24 2,052 2,099 2,052 2,095 23,400
2023/11/22 1,989 2,063 1,977 2,052 19,800
2023/11/21 1,995 2,033 1,971 1,990 24,800
2023/11/20 1,930 1,996 1,927 1,996 22,600
2023/11/17 1,917 1,929 1,910 1,917 4,600
2023/11/16 1,929 1,941 1,888 1,933 23,000
2023/11/15 1,946 1,980 1,917 1,929 20,300
2023/11/14 1,954 1,991 1,929 1,946 42,800
2023/11/13 1,919 1,958 1,845 1,954 92,400
2023/11/10 1,914 1,982 1,903 1,960 36,400
2023/11/09 1,990 1,990 1,928 1,954 21,600
2023/11/08 2,005 2,034 1,988 2,000 30,600
2023/11/07 2,028 2,037 1,980 1,984 32,700
2023/11/06 1,981 2,040 1,973 2,034 44,500
2023/11/02 1,968 2,011 1,936 1,960 131,500
2023/11/01 1,897 2,008 1,845 1,967 221,700
2023/10/31 2,018 2,049 1,975 2,033 77,600
2023/10/30 2,033 2,044 2,011 2,033 19,600
2023/10/27 1,961 2,042 1,961 2,033 33,500
2023/10/26 2,000 2,009 1,951 1,956 52,900
2023/10/25 2,065 2,082 2,047 2,053 31,900
2023/10/24 2,050 2,058 1,970 2,058 78,700
2023/10/23 2,115 2,117 2,050 2,050 37,700
2023/10/20 2,127 2,138 2,071 2,115 28,500
2023/10/19 2,168 2,171 2,132 2,147 19,700
2023/10/18 2,173 2,186 2,141 2,186 23,700
2023/10/17 2,176 2,204 2,155 2,173 35,100
2023/10/16 2,188 2,200 2,148 2,150 30,500
2023/10/13 2,265 2,265 2,202 2,214 32,300
2023/10/12 2,275 2,289 2,251 2,275 24,000
2023/10/11 2,251 2,300 2,247 2,278 26,900
2023/10/10 2,211 2,256 2,197 2,244 26,300
2023/10/06 2,150 2,196 2,150 2,196 16,800
2023/10/05 2,141 2,163 2,114 2,163 32,400
2023/10/04 2,111 2,147 2,065 2,109 45,900
2023/10/03 2,197 2,229 2,165 2,173 39,700
2023/10/02 2,220 2,238 2,172 2,197 35,200
2023/09/29 2,150 2,237 2,147 2,220 35,100
2023/09/28 2,158 2,174 2,120 2,150 30,900
2023/09/27 2,122 2,158 2,070 2,158 37,200
2023/09/26 2,199 2,199 2,135 2,145 40,200
2023/09/25 2,131 2,240 2,091 2,182 32,400
2023/09/22 2,121 2,199 2,121 2,174 64,900
2023/09/21 2,137 2,200 2,116 2,154 105,000
2023/09/20 2,238 2,249 2,137 2,139 150,800
2023/09/19 2,293 2,307 2,220 2,223 55,100
2023/09/15 2,410 2,410 2,275 2,315 112,800
2023/09/14 2,398 2,423 2,365 2,399 27,600
2023/09/13 2,450 2,450 2,386 2,419 36,100
2023/09/12 2,441 2,467 2,421 2,434 9,900
2023/09/11 2,450 2,494 2,436 2,441 21,300
2023/09/08 2,452 2,481 2,452 2,456 5,900
2023/09/07 2,502 2,536 2,471 2,478 16,600
2023/09/06 2,484 2,503 2,469 2,498 36,700
2023/09/05 2,400 2,483 2,388 2,481 25,000
2023/09/04 2,418 2,422 2,383 2,410 49,500
2023/09/01 2,408 2,414 2,371 2,394 19,500
2023/08/31 2,460 2,463 2,408 2,408 15,400
2023/08/30 2,473 2,494 2,411 2,479 31,800
2023/08/29 2,506 2,506 2,436 2,473 21,500
2023/08/28 2,467 2,504 2,453 2,482 19,600
2023/08/25 2,439 2,482 2,416 2,467 19,900
2023/08/24 2,405 2,447 2,381 2,442 45,700
2023/08/23 2,406 2,436 2,380 2,400 122,100
2023/08/22 2,407 2,449 2,386 2,427 29,800
2023/08/21 2,423 2,457 2,401 2,406 14,200
2023/08/18 2,458 2,493 2,423 2,437 9,000
2023/08/17 2,492 2,523 2,410 2,488 24,800
2023/08/16 2,484 2,510 2,451 2,492 26,200
2023/08/15 2,500 2,538 2,461 2,520 16,000
2023/08/14 2,529 2,585 2,502 2,522 26,800
2023/08/10 2,570 2,590 2,542 2,579 13,600
2023/08/09 2,519 2,577 2,487 2,570 26,100
2023/08/08 2,527 2,659 2,527 2,572 49,000
2023/08/07 2,485 2,513 2,448 2,477 37,400
2023/08/04 2,538 2,550 2,498 2,517 35,600
2023/08/03 2,615 2,639 2,499 2,542 73,900
2023/08/02 2,539 2,676 2,521 2,590 102,200
2023/08/01 2,900 2,900 2,563 2,573 300,700
2023/07/31 2,950 2,974 2,870 2,974 83,700
2023/07/28 2,862 2,947 2,837 2,938 74,100
2023/07/27 2,848 2,915 2,836 2,912 84,800
2023/07/26 2,729 2,997 2,729 2,912 132,800
2023/07/25 2,649 2,744 2,649 2,744 30,100
2023/07/24 2,690 2,701 2,620 2,652 39,700
2023/07/21 2,716 2,716 2,650 2,668 31,800
2023/07/20 2,757 2,789 2,700 2,716 43,400
2023/07/19 2,727 2,786 2,691 2,757 40,500
2023/07/18 2,684 2,740 2,639 2,721 38,600
2023/07/14 2,680 2,700 2,609 2,675 17,700
2023/07/13 2,608 2,658 2,539 2,643 38,700
2023/07/12 2,634 2,640 2,583 2,625 26,300
2023/07/11 2,684 2,692 2,628 2,646 22,900
2023/07/10 2,705 2,725 2,658 2,684 35,600
2023/07/07 2,576 2,727 2,576 2,696 49,300
2023/07/06 2,602 2,640 2,572 2,609 20,800
2023/07/05 2,620 2,638 2,557 2,628 25,600
2023/07/04 2,597 2,627 2,560 2,609 18,500
2023/07/03 2,594 2,615 2,568 2,590 29,700
2023/06/30 2,510 2,569 2,509 2,553 15,800
2023/06/29 2,495 2,510 2,407 2,460 13,300
2023/06/28 2,445 2,490 2,436 2,471 15,300
2023/06/27 2,469 2,485 2,434 2,454 17,700
2023/06/26 2,585 2,585 2,482 2,506 31,500
2023/06/23 2,584 2,600 2,489 2,562 41,300
2023/06/22 2,600 2,616 2,530 2,580 39,300
2023/06/21 2,610 2,660 2,599 2,625 41,700
2023/06/20 2,549 2,618 2,549 2,608 60,500
2023/06/19 2,430 2,549 2,413 2,527 58,000
2023/06/16 2,316 2,430 2,316 2,420 49,300
2023/06/15 2,318 2,351 2,291 2,340 32,600
2023/06/14 2,377 2,377 2,319 2,319 37,300
2023/06/13 2,381 2,446 2,352 2,398 38,400
2023/06/12 2,345 2,435 2,345 2,388 63,400
2023/06/09 2,158 2,390 2,158 2,383 116,100
2023/06/08 2,129 2,141 2,086 2,132 27,400
2023/06/07 2,055 2,124 2,044 2,099 43,400
2023/06/06 2,012 2,071 1,961 2,040 38,500
2023/06/05 2,017 2,035 1,991 2,001 41,300
2023/06/02 1,986 2,003 1,965 2,000 50,900
2023/06/01 2,037 2,037 1,987 2,003 41,200
2023/05/31 2,079 2,079 2,020 2,037 41,600
2023/05/30 2,070 2,083 2,017 2,079 54,200
2023/05/29 2,071 2,105 2,057 2,072 51,200
2023/05/26 2,155 2,171 2,096 2,096 61,600
2023/05/25 2,169 2,188 2,135 2,160 40,000
2023/05/24 2,189 2,189 2,144 2,177 22,200
2023/05/23 2,223 2,229 2,163 2,189 28,000
2023/05/22 2,193 2,216 2,150 2,204 42,600
2023/05/19 2,225 2,230 2,146 2,193 62,400
2023/05/18 2,308 2,336 2,217 2,243 37,600
2023/05/17 2,310 2,345 2,231 2,302 42,400
2023/05/16 2,300 2,319 2,235 2,319 39,800
2023/05/15 2,148 2,369 2,111 2,338 83,800
2023/05/12 2,077 2,130 2,065 2,100 29,700
2023/05/11 2,074 2,110 2,074 2,077 3,200
2023/05/10 2,097 2,110 2,071 2,085 6,900
2023/05/09 2,090 2,134 2,090 2,113 8,000
2023/05/08 2,133 2,169 2,081 2,090 15,700
2023/05/02 2,155 2,155 2,108 2,150 9,600
2023/05/01 2,129 2,164 2,098 2,139 4,700
2023/04/28 2,086 2,138 2,086 2,129 9,600
2023/04/27 2,088 2,113 2,082 2,082 3,100
2023/04/26 2,121 2,121 2,082 2,105 10,400
2023/04/25 2,144 2,167 2,100 2,118 20,200
2023/04/24 2,149 2,196 2,147 2,163 22,100
2023/04/21 2,111 2,148 2,110 2,130 5,000
2023/04/20 2,122 2,124 2,091 2,119 13,000
2023/04/19 2,150 2,151 2,104 2,118 17,200
2023/04/18 2,180 2,190 2,142 2,150 9,800
2023/04/17 2,154 2,217 2,115 2,167 37,000
2023/04/14 2,091 2,172 2,078 2,154 37,400
2023/04/13 1,984 2,068 1,965 2,051 37,300
2023/04/12 1,970 1,991 1,932 1,968 22,300
2023/04/11 1,907 1,972 1,894 1,952 24,700
2023/04/10 1,926 1,939 1,881 1,891 18,900
2023/04/07 1,932 1,949 1,901 1,933 18,900
2023/04/06 1,986 1,987 1,923 1,932 16,200
2023/04/05 1,972 1,986 1,955 1,986 8,200
2023/04/04 1,985 1,986 1,946 1,981 20,600
2023/04/03 1,980 2,020 1,962 1,985 18,200
2023/03/31 2,055 2,055 1,961 1,963 21,700
2023/03/30 1,962 2,040 1,962 2,034 14,100
2023/03/29 1,965 2,012 1,919 1,979 29,100
2023/03/28 1,952 1,963 1,905 1,952 33,400
2023/03/27 1,961 1,981 1,888 1,955 72,800
2023/03/24 2,020 2,034 1,956 2,011 23,900
2023/03/23 1,980 2,038 1,935 2,015 31,500
2023/03/22 2,050 2,058 1,961 1,983 30,800
2023/03/20 2,096 2,097 2,006 2,014 30,700
2023/03/17 2,070 2,166 2,045 2,113 32,100
2023/03/16 2,052 2,076 2,001 2,044 17,300
2023/03/15 2,129 2,134 2,084 2,117 18,400
2023/03/14 2,146 2,146 2,100 2,129 21,000
2023/03/13 2,213 2,213 2,122 2,187 21,500
2023/03/10 2,250 2,267 2,208 2,215 15,300
2023/03/09 2,233 2,287 2,232 2,267 8,400
2023/03/08 2,240 2,255 2,215 2,252 7,800
2023/03/07 2,241 2,241 2,200 2,240 14,500
2023/03/06 2,312 2,312 2,225 2,235 15,000
2023/03/03 2,248 2,325 2,220 2,268 34,300
2023/03/02 2,249 2,258 2,220 2,220 16,100
2023/03/01 2,233 2,244 2,187 2,243 25,100
2023/02/28 2,238 2,272 2,195 2,208 24,000
2023/02/27 2,155 2,218 2,115 2,218 37,100
2023/02/24 2,151 2,151 2,102 2,133 40,400
2023/02/22 2,140 2,148 2,072 2,131 32,800
2023/02/21 2,212 2,213 2,136 2,140 23,200
2023/02/20 2,201 2,220 2,176 2,213 32,900
2023/02/17 2,267 2,267 2,184 2,210 28,200
2023/02/16 2,270 2,279 2,261 2,267 15,100
2023/02/15 2,250 2,269 2,247 2,251 13,900
2023/02/14 2,294 2,315 2,239 2,250 16,900
2023/02/13 2,329 2,343 2,264 2,304 16,400
2023/02/10 2,332 2,350 2,300 2,329 17,500
2023/02/09 2,314 2,385 2,292 2,381 30,600
2023/02/08 2,300 2,348 2,278 2,314 27,600
2023/02/07 2,360 2,384 2,308 2,328 31,700
2023/02/06 2,432 2,432 2,336 2,370 27,800
2023/02/03 2,511 2,511 2,401 2,432 19,000
2023/02/02 2,461 2,515 2,455 2,507 24,400
2023/02/01 2,600 2,600 2,455 2,499 40,000
2023/01/31 2,470 2,531 2,470 2,500 17,800
2023/01/30 2,490 2,502 2,469 2,490 17,400
2023/01/27 2,499 2,512 2,471 2,471 11,100
2023/01/26 2,520 2,520 2,471 2,499 13,000
2023/01/25 2,519 2,535 2,495 2,511 15,800
2023/01/24 2,576 2,578 2,494 2,505 14,100
2023/01/23 2,510 2,544 2,502 2,544 7,800
2023/01/20 2,530 2,530 2,485 2,492 7,800
2023/01/19 2,479 2,550 2,479 2,544 19,500
2023/01/18 2,512 2,538 2,479 2,479 17,500
2023/01/17 2,456 2,519 2,440 2,506 10,500
2023/01/16 2,409 2,512 2,405 2,456 13,000
2023/01/13 2,486 2,511 2,400 2,454 18,600
2023/01/12 2,497 2,500 2,476 2,490 4,100
2023/01/11 2,514 2,537 2,480 2,497 17,900
2023/01/10 2,543 2,577 2,509 2,518 9,500
2023/01/06 2,494 2,557 2,465 2,525 20,700
2023/01/05 2,532 2,556 2,489 2,491 9,600
2023/01/04 2,632 2,632 2,507 2,507 16,900

このページの先頭へ