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
2025/06/13 2,548 2,595 2,502 2,539 43,400
2025/06/12 2,544 2,587 2,521 2,539 31,900
2025/06/11 2,575 2,576 2,460 2,544 49,900
2025/06/10 2,547 2,591 2,528 2,577 24,000
2025/06/09 2,574 2,582 2,536 2,547 22,000
2025/06/06 2,577 2,580 2,524 2,560 21,700
2025/06/05 2,549 2,586 2,501 2,577 20,400
2025/06/04 2,558 2,600 2,508 2,546 16,500
2025/06/03 2,537 2,579 2,518 2,544 19,500
2025/06/02 2,530 2,574 2,514 2,545 19,900
2025/05/30 2,516 2,550 2,465 2,530 13,200
2025/05/29 2,502 2,590 2,470 2,566 29,000
2025/05/28 2,536 2,598 2,516 2,532 26,000
2025/05/27 2,520 2,550 2,460 2,550 64,800
2025/05/26 2,457 2,565 2,449 2,534 35,500
2025/05/23 2,512 2,568 2,507 2,507 20,900
2025/05/22 2,506 2,564 2,486 2,521 25,100
2025/05/21 2,545 2,547 2,480 2,506 32,400
2025/05/20 2,494 2,579 2,453 2,537 40,000
2025/05/19 2,469 2,516 2,447 2,470 41,400
2025/05/16 2,364 2,498 2,364 2,481 97,500
2025/05/15 2,350 2,364 2,272 2,364 44,400
2025/05/14 2,260 2,270 2,130 2,234 57,100
2025/05/13 2,190 2,190 2,147 2,153 7,000
2025/05/12 2,194 2,195 2,110 2,141 38,200
2025/05/09 2,183 2,195 2,137 2,194 31,200
2025/05/08 2,150 2,185 2,110 2,183 19,800
2025/05/07 2,126 2,191 2,100 2,150 48,800
2025/05/02 2,140 2,177 2,080 2,110 37,800
2025/05/01 2,132 2,161 2,117 2,140 13,400
2025/04/30 2,189 2,189 2,136 2,149 20,800
2025/04/28 2,098 2,189 2,075 2,189 38,100
2025/04/25 2,091 2,158 2,053 2,122 37,300
2025/04/24 2,166 2,166 2,061 2,093 12,100
2025/04/23 2,120 2,215 2,111 2,143 18,600
2025/04/22 2,163 2,163 2,107 2,108 15,600
2025/04/21 2,165 2,231 2,138 2,174 45,000
2025/04/18 2,115 2,147 2,115 2,134 6,100
2025/04/17 2,127 2,144 2,102 2,115 11,300
2025/04/16 2,124 2,183 2,124 2,177 16,000
2025/04/15 2,104 2,143 2,104 2,117 6,700
2025/04/14 2,155 2,182 2,109 2,150 36,000
2025/04/11 2,077 2,183 2,077 2,183 15,000
2025/04/10 2,169 2,169 2,060 2,117 18,300
2025/04/09 2,070 2,173 2,050 2,119 20,900
2025/04/08 2,010 2,074 2,004 2,070 16,400
2025/04/07 1,957 2,050 1,900 1,972 42,600
2025/04/04 2,005 2,081 1,982 2,007 35,900
2025/04/03 1,978 2,078 1,978 2,051 8,700
2025/04/02 2,030 2,049 2,000 2,014 5,200
2025/04/01 2,028 2,070 2,003 2,050 21,700
2025/03/31 2,043 2,056 2,008 2,034 11,900
2025/03/28 2,010 2,044 2,000 2,043 10,700
2025/03/27 2,001 2,081 1,944 2,004 16,500
2025/03/26 2,018 2,080 2,014 2,026 16,700
2025/03/25 2,023 2,055 1,981 1,981 31,300
2025/03/24 1,903 2,033 1,903 2,002 30,300
2025/03/21 1,972 1,972 1,894 1,894 10,800
2025/03/19 1,872 2,000 1,869 1,968 17,300
2025/03/18 1,891 1,904 1,873 1,881 2,100
2025/03/17 1,856 1,945 1,854 1,917 4,300
2025/03/14 1,845 1,852 1,812 1,829 9,200
2025/03/13 1,911 1,911 1,841 1,845 9,300
2025/03/12 1,959 1,961 1,901 1,911 7,400
2025/03/11 1,950 1,992 1,940 1,987 11,600
2025/03/10 1,953 1,980 1,951 1,962 6,200
2025/03/07 1,947 1,989 1,947 1,960 8,500
2025/03/06 1,997 2,000 1,946 1,954 15,800
2025/03/05 1,777 2,021 1,777 1,997 120,300
2025/03/04 1,826 1,860 1,774 1,784 28,600
2025/03/03 1,852 1,852 1,785 1,817 25,900
2025/02/28 1,803 1,811 1,767 1,772 31,800
2025/02/27 1,848 1,853 1,792 1,829 51,300
2025/02/26 1,817 1,847 1,803 1,826 5,300
2025/02/25 1,862 1,865 1,835 1,843 18,500
2025/02/21 1,865 1,865 1,822 1,854 6,400
2025/02/20 1,820 1,887 1,820 1,855 16,900
2025/02/19 1,795 1,841 1,780 1,820 13,100
2025/02/18 1,842 1,855 1,802 1,811 7,800
2025/02/17 1,829 1,870 1,827 1,831 13,400
2025/02/14 1,824 1,875 1,819 1,855 13,700
2025/02/13 1,858 1,859 1,817 1,832 7,800
2025/02/12 1,871 1,877 1,843 1,864 5,200
2025/02/10 1,833 1,876 1,799 1,869 17,400
2025/02/07 1,815 1,867 1,813 1,833 17,300
2025/02/06 1,847 1,847 1,747 1,807 15,100
2025/02/05 1,816 1,876 1,760 1,852 35,700
2025/02/04 1,821 1,939 1,806 1,817 30,000
2025/02/03 1,877 1,877 1,770 1,821 39,700
2025/01/31 1,754 1,877 1,729 1,877 74,700
2025/01/30 1,718 1,773 1,704 1,754 23,200
2025/01/29 1,680 1,741 1,667 1,729 29,600
2025/01/28 1,676 1,691 1,657 1,672 24,900
2025/01/27 1,658 1,696 1,658 1,659 28,200
2025/01/24 1,653 1,695 1,641 1,641 15,300
2025/01/23 1,648 1,668 1,623 1,647 13,500
2025/01/22 1,633 1,649 1,629 1,648 14,300
2025/01/21 1,600 1,654 1,599 1,633 19,400
2025/01/20 1,570 1,619 1,561 1,600 24,000
2025/01/17 1,553 1,578 1,533 1,533 15,500
2025/01/16 1,518 1,605 1,518 1,553 16,400
2025/01/15 1,461 1,502 1,461 1,491 21,600
2025/01/14 1,461 1,488 1,461 1,461 12,800
2025/01/10 1,461 1,488 1,461 1,461 8,400
2025/01/09 1,465 1,490 1,462 1,463 11,600
2025/01/08 1,478 1,491 1,464 1,467 5,500
2025/01/07 1,479 1,508 1,477 1,490 4,100
2025/01/06 1,500 1,549 1,482 1,482 14,500

このページの先頭へ