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
2026/08/21 2,706 2,770 2,704 2,750 15,300
2026/08/20 2,659 2,733 2,659 2,715 14,200
2026/08/19 2,677 2,700 2,650 2,700 8,200
2026/08/18 2,672 2,703 2,672 2,677 9,600
2026/08/17 2,735 2,735 2,676 2,676 15,000
2026/08/14 2,650 2,685 2,610 2,685 13,200
2026/08/13 2,621 2,676 2,612 2,652 15,700
2026/08/12 2,590 2,681 2,566 2,671 15,300
2026/08/10 2,630 2,679 2,604 2,604 17,100
2026/08/07 2,577 2,640 2,577 2,638 23,200
2026/08/06 2,570 2,650 2,558 2,571 10,200
2026/08/05 2,580 2,650 2,521 2,580 25,500
2026/08/04 2,509 2,589 2,509 2,587 22,400
2026/08/03 2,588 2,625 2,497 2,532 17,100
2026/07/31 2,476 2,700 2,411 2,598 37,500
2026/07/30 2,429 2,479 2,396 2,463 19,900
2026/07/29 2,363 2,482 2,363 2,430 18,800
2026/07/28 2,417 2,417 2,363 2,381 3,800
2026/07/27 2,387 2,417 2,365 2,417 24,100
2026/07/24 2,399 2,399 2,333 2,363 11,400
2026/07/23 2,440 2,460 2,396 2,419 5,600
2026/07/22 2,391 2,448 2,391 2,433 3,100
2026/07/21 2,361 2,418 2,361 2,418 5,200
2026/07/17 2,387 2,407 2,334 2,368 16,200
2026/07/16 2,416 2,452 2,385 2,389 10,500
2026/07/15 2,366 2,417 2,329 2,417 14,000
2026/07/14 2,420 2,424 2,364 2,375 17,400
2026/07/13 2,420 2,420 2,354 2,420 12,800
2026/07/10 2,419 2,419 2,342 2,411 7,500
2026/07/09 2,400 2,410 2,368 2,385 1,500
2026/07/08 2,430 2,436 2,375 2,412 5,800
2026/07/07 2,455 2,455 2,418 2,430 1,700
2026/07/06 2,508 2,509 2,431 2,471 4,200
2026/07/03 2,430 2,471 2,425 2,471 2,900
2026/07/02 2,400 2,444 2,393 2,435 5,000
2026/07/01 2,415 2,415 2,371 2,408 4,700
2026/06/30 2,478 2,482 2,404 2,404 2,900
2026/06/29 2,405 2,461 2,405 2,448 3,900
2026/06/26 2,390 2,412 2,361 2,404 9,900
2026/06/25 2,407 2,419 2,367 2,394 15,200
2026/06/24 2,382 2,402 2,365 2,383 7,100
2026/06/23 2,400 2,418 2,368 2,373 6,000
2026/06/22 2,400 2,442 2,397 2,397 7,600
2026/06/19 2,407 2,420 2,390 2,391 5,800
2026/06/18 2,406 2,424 2,365 2,406 10,200
2026/06/17 2,404 2,481 2,404 2,406 3,900
2026/06/16 2,414 2,414 2,414 2,414 100
2026/06/15 2,437 2,472 2,408 2,433 14,100
2026/06/12 2,431 2,431 2,379 2,411 8,200
2026/06/11 2,437 2,437 2,378 2,417 11,200
2026/06/10 2,432 2,460 2,428 2,440 4,600
2026/06/09 2,466 2,466 2,410 2,432 18,000
2026/06/08 2,446 2,529 2,409 2,450 33,100
2026/06/05 2,489 2,527 2,481 2,496 6,800
2026/06/04 2,513 2,520 2,474 2,489 12,600
2026/06/03 2,489 2,548 2,458 2,513 11,500
2026/06/02 2,521 2,521 2,479 2,489 13,700
2026/06/01 2,517 2,538 2,490 2,507 12,800
2026/05/29 2,550 2,572 2,517 2,517 20,600
2026/05/28 2,557 2,557 2,522 2,554 11,200
2026/05/27 2,546 2,576 2,512 2,551 25,600
2026/05/26 2,570 2,579 2,535 2,546 17,700
2026/05/25 2,600 2,600 2,523 2,574 39,300
2026/05/22 2,477 2,587 2,458 2,587 53,700
2026/05/21 2,489 2,567 2,432 2,477 61,500
2026/05/20 2,401 2,490 2,371 2,479 57,600
2026/05/19 2,486 2,500 2,403 2,409 42,000
2026/05/18 2,499 2,549 2,417 2,486 75,500
2026/05/15 2,436 2,545 2,338 2,487 60,200
2026/05/14 2,209 2,409 2,202 2,400 77,800
2026/05/13 2,130 2,247 2,130 2,159 41,900
2026/05/12 2,139 2,174 2,139 2,159 19,700
2026/05/11 2,075 2,174 2,075 2,163 31,600
2026/05/08 2,029 2,070 2,015 2,070 13,600
2026/05/07 2,061 2,098 2,020 2,058 14,100
2026/05/01 2,067 2,067 2,020 2,061 32,100
2026/04/30 2,085 2,108 2,061 2,082 16,400
2026/04/28 2,101 2,118 2,090 2,110 4,800
2026/04/27 2,130 2,130 2,082 2,099 17,600
2026/04/24 2,160 2,160 2,082 2,108 20,500
2026/04/23 2,179 2,179 2,148 2,173 7,600
2026/04/22 2,170 2,193 2,162 2,179 17,500
2026/04/21 2,146 2,175 2,146 2,174 3,200
2026/04/20 2,140 2,177 2,130 2,177 5,200
2026/04/17 2,139 2,153 2,128 2,153 1,700
2026/04/16 2,146 2,178 2,133 2,160 3,900
2026/04/15 2,155 2,174 2,148 2,174 1,100
2026/04/14 2,141 2,178 2,102 2,155 22,300
2026/04/13 2,204 2,227 2,094 2,141 30,900
2026/04/09 2,252 2,252 2,220 2,229 1,300
2026/04/08 2,222 2,265 2,222 2,252 8,300
2026/04/07 2,209 2,245 2,193 2,244 8,700
2026/04/06 2,182 2,246 2,165 2,235 20,100
2026/04/03 2,132 2,195 2,130 2,190 19,400
2026/04/02 2,165 2,196 2,140 2,163 8,900
2026/03/27 2,152 2,185 2,139 2,139 10,700
2026/03/26 2,218 2,218 2,136 2,156 10,500
2026/03/25 2,194 2,234 2,169 2,213 26,800
2026/03/24 2,150 2,198 2,107 2,171 19,500
2026/03/23 2,205 2,207 2,117 2,140 19,300
2026/03/19 2,264 2,273 2,214 2,227 32,200
2026/03/18 2,257 2,291 2,257 2,285 18,700
2026/03/17 2,253 2,267 2,249 2,264 4,800
2026/03/16 2,247 2,267 2,219 2,240 12,900
2026/03/13 2,269 2,277 2,231 2,277 13,400
2026/03/12 2,265 2,275 2,237 2,269 8,800
2026/03/11 2,302 2,313 2,290 2,292 3,600
2026/03/10 2,322 2,344 2,290 2,297 10,200
2026/03/09 2,261 2,313 2,238 2,305 26,800
2026/03/06 2,288 2,323 2,279 2,305 11,000
2026/03/05 2,284 2,337 2,257 2,307 12,700
2026/03/04 2,270 2,280 2,180 2,245 43,800
2026/03/03 2,325 2,325 2,285 2,294 10,200
2026/03/02 2,302 2,342 2,302 2,324 14,500
2026/02/27 2,315 2,348 2,315 2,342 10,800
2026/02/26 2,280 2,356 2,280 2,333 10,800
2026/02/25 2,328 2,328 2,278 2,289 26,400
2026/02/24 2,303 2,304 2,272 2,304 12,200
2026/02/20 2,356 2,356 2,305 2,317 9,000
2026/02/19 2,310 2,366 2,308 2,350 36,200
2026/02/18 2,327 2,338 2,310 2,310 8,600
2026/02/17 2,318 2,363 2,316 2,340 28,400
2026/02/16 2,263 2,321 2,263 2,316 12,600
2026/02/13 2,331 2,331 2,261 2,270 20,600
2026/02/12 2,334 2,359 2,324 2,359 15,100
2026/02/10 2,274 2,360 2,272 2,336 27,900
2026/02/09 2,256 2,292 2,254 2,257 22,500
2026/02/06 2,295 2,295 2,230 2,252 56,700
2026/02/05 2,367 2,369 2,281 2,281 50,100
2026/02/04 2,425 2,457 2,380 2,385 44,200
2026/02/03 2,492 2,500 2,410 2,425 38,500
2026/02/02 2,423 2,514 2,423 2,492 72,700
2026/01/30 2,308 2,550 2,308 2,435 64,500
2026/01/29 2,348 2,348 2,298 2,308 10,700
2026/01/28 2,305 2,350 2,291 2,333 21,300
2026/01/27 2,358 2,358 2,300 2,300 20,100
2026/01/26 2,393 2,393 2,345 2,358 16,200
2026/01/23 2,379 2,394 2,351 2,378 17,300
2026/01/22 2,298 2,366 2,298 2,357 11,200
2026/01/21 2,282 2,320 2,271 2,303 16,300
2026/01/20 2,363 2,363 2,294 2,299 21,500
2026/01/19 2,390 2,400 2,312 2,326 69,700
2026/01/16 2,398 2,409 2,381 2,393 4,600
2026/01/15 2,381 2,402 2,370 2,402 2,900
2026/01/14 2,392 2,414 2,377 2,390 6,400
2026/01/13 2,388 2,430 2,380 2,415 12,500
2026/01/09 2,371 2,406 2,362 2,388 3,700
2026/01/08 2,392 2,422 2,383 2,395 8,100
2026/01/07 2,406 2,411 2,366 2,392 13,700
2026/01/06 2,366 2,416 2,366 2,402 12,700
2026/01/05 2,421 2,421 2,360 2,375 16,300

このページの先頭へ