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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,185 | 2,200 | 2,160 | 2,189 | 11,700 |
| 2024/04/25 | 2,221 | 2,249 | 2,198 | 2,206 | 28,400 |
| 2024/04/24 | 2,198 | 2,216 | 2,178 | 2,199 | 9,900 |
| 2024/04/23 | 2,171 | 2,201 | 2,159 | 2,176 | 8,800 |
| 2024/04/22 | 2,134 | 2,210 | 2,134 | 2,165 | 12,400 |
| 2024/04/19 | 2,137 | 2,166 | 2,108 | 2,134 | 9,600 |
| 2024/04/18 | 2,146 | 2,154 | 2,100 | 2,153 | 8,800 |
| 2024/04/17 | 2,121 | 2,199 | 2,118 | 2,160 | 12,800 |
| 2024/04/16 | 2,133 | 2,163 | 2,100 | 2,137 | 19,000 |
| 2024/04/15 | 2,236 | 2,236 | 2,100 | 2,183 | 18,700 |
| 2024/04/12 | 2,176 | 2,267 | 2,176 | 2,236 | 32,200 |
| 2024/04/11 | 2,089 | 2,176 | 2,069 | 2,176 | 14,300 |
| 2024/04/10 | 2,072 | 2,132 | 2,071 | 2,099 | 12,900 |
| 2024/04/09 | 2,159 | 2,159 | 2,040 | 2,051 | 31,200 |
| 2024/04/08 | 2,005 | 2,182 | 2,004 | 2,181 | 62,500 |
| 2024/04/05 | 1,998 | 1,998 | 1,955 | 1,966 | 8,600 |
| 2024/04/04 | 2,011 | 2,038 | 2,000 | 2,011 | 12,300 |
| 2024/04/03 | 2,019 | 2,031 | 1,986 | 2,011 | 21,100 |
| 2024/04/02 | 2,023 | 2,072 | 1,990 | 2,045 | 21,100 |
| 2024/04/01 | 2,020 | 2,067 | 1,981 | 2,023 | 12,600 |
| 2024/03/29 | 2,053 | 2,067 | 2,007 | 2,036 | 10,700 |
| 2024/03/28 | 2,102 | 2,102 | 2,059 | 2,059 | 7,900 |
| 2024/03/27 | 2,086 | 2,130 | 2,075 | 2,082 | 13,000 |
| 2024/03/26 | 2,100 | 2,147 | 2,097 | 2,136 | 9,200 |
| 2024/03/25 | 2,100 | 2,139 | 2,090 | 2,135 | 25,900 |
| 2024/03/22 | 2,132 | 2,145 | 2,095 | 2,115 | 10,300 |
| 2024/03/21 | 2,147 | 2,157 | 2,115 | 2,132 | 8,300 |
| 2024/03/19 | 2,131 | 2,170 | 2,117 | 2,137 | 16,200 |
| 2024/03/18 | 2,073 | 2,124 | 2,073 | 2,124 | 37,300 |
| 2024/03/15 | 2,092 | 2,113 | 2,057 | 2,082 | 27,300 |
| 2024/03/14 | 2,097 | 2,100 | 2,057 | 2,093 | 7,900 |
| 2024/03/13 | 2,113 | 2,129 | 2,091 | 2,116 | 15,100 |
| 2024/03/12 | 2,155 | 2,155 | 2,085 | 2,109 | 19,900 |
| 2024/03/11 | 2,100 | 2,164 | 2,050 | 2,155 | 43,500 |
| 2024/03/08 | 2,045 | 2,115 | 2,023 | 2,100 | 20,200 |
| 2024/03/07 | 2,013 | 2,071 | 2,013 | 2,064 | 23,200 |
| 2024/03/06 | 1,984 | 2,020 | 1,970 | 2,020 | 22,700 |
| 2024/03/05 | 1,973 | 2,005 | 1,960 | 1,991 | 23,000 |
| 2024/03/04 | 2,027 | 2,039 | 1,987 | 1,987 | 29,900 |
| 2024/03/01 | 2,097 | 2,098 | 2,021 | 2,043 | 29,200 |
| 2024/02/29 | 2,112 | 2,116 | 2,084 | 2,097 | 12,600 |
| 2024/02/28 | 2,111 | 2,153 | 2,111 | 2,112 | 4,800 |
| 2024/02/27 | 2,135 | 2,135 | 2,075 | 2,109 | 23,700 |
| 2024/02/26 | 2,163 | 2,176 | 2,112 | 2,150 | 19,900 |
| 2024/02/22 | 2,140 | 2,155 | 2,096 | 2,141 | 26,400 |
| 2024/02/21 | 2,171 | 2,171 | 2,123 | 2,133 | 12,600 |
| 2024/02/20 | 2,133 | 2,174 | 2,123 | 2,171 | 12,100 |
| 2024/02/19 | 2,052 | 2,141 | 2,052 | 2,119 | 15,600 |
| 2024/02/16 | 2,080 | 2,092 | 2,050 | 2,065 | 22,100 |
| 2024/02/15 | 2,106 | 2,119 | 2,085 | 2,092 | 13,800 |
| 2024/02/14 | 2,127 | 2,149 | 2,100 | 2,133 | 22,100 |
| 2024/02/13 | 2,160 | 2,194 | 2,131 | 2,148 | 13,600 |
| 2024/02/09 | 2,145 | 2,217 | 2,141 | 2,175 | 28,200 |
| 2024/02/08 | 2,148 | 2,159 | 2,103 | 2,111 | 12,900 |
| 2024/02/07 | 2,180 | 2,185 | 2,129 | 2,134 | 19,100 |
| 2024/02/06 | 2,187 | 2,258 | 2,172 | 2,208 | 31,100 |
| 2024/02/05 | 2,115 | 2,210 | 2,101 | 2,187 | 77,400 |
| 2024/02/02 | 2,006 | 2,194 | 2,006 | 2,120 | 169,800 |
| 2024/02/01 | 1,890 | 2,089 | 1,890 | 1,966 | 175,000 |
| 2024/01/31 | 1,947 | 1,948 | 1,926 | 1,930 | 23,800 |
| 2024/01/30 | 1,908 | 1,959 | 1,899 | 1,947 | 41,400 |
| 2024/01/29 | 1,981 | 1,981 | 1,851 | 1,904 | 70,100 |
| 2024/01/26 | 1,970 | 2,002 | 1,962 | 1,977 | 57,000 |
| 2024/01/25 | 1,954 | 1,965 | 1,921 | 1,965 | 39,700 |
| 2024/01/24 | 1,944 | 1,966 | 1,932 | 1,954 | 30,700 |
| 2024/01/23 | 1,933 | 1,974 | 1,929 | 1,942 | 71,700 |
| 2024/01/22 | 1,866 | 1,916 | 1,828 | 1,910 | 50,900 |
| 2024/01/19 | 1,792 | 1,867 | 1,782 | 1,839 | 45,300 |
| 2024/01/18 | 1,770 | 1,819 | 1,750 | 1,792 | 73,100 |
| 2024/01/17 | 1,814 | 1,829 | 1,770 | 1,786 | 74,700 |
| 2024/01/16 | 1,854 | 1,895 | 1,830 | 1,830 | 44,100 |
| 2024/01/15 | 1,897 | 1,897 | 1,826 | 1,855 | 70,500 |
| 2024/01/12 | 1,992 | 1,992 | 1,880 | 1,889 | 84,400 |
| 2024/01/11 | 1,997 | 1,997 | 1,975 | 1,978 | 29,600 |
| 2024/01/10 | 2,006 | 2,017 | 1,987 | 2,004 | 13,000 |
| 2024/01/09 | 2,004 | 2,024 | 1,991 | 2,016 | 23,200 |
| 2024/01/05 | 2,001 | 2,018 | 1,991 | 2,004 | 7,500 |
| 2024/01/04 | 1,989 | 2,028 | 1,958 | 2,006 | 19,600 |