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
2026/03/27 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