4771 (株)エフアンドエム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,978 | 2,078 | 1,978 | 2,051 | 8,700 | 2,051 |
| 2025-04-02 | 2,030 | 2,049 | 2,000 | 2,014 | 5,200 | 2,014 |
| 2025-04-01 | 2,028 | 2,070 | 2,003 | 2,050 | 21,700 | 2,050 |
| 2025-03-31 | 2,043 | 2,056 | 2,008 | 2,034 | 11,900 | 2,034 |
| 2025-03-28 | 2,010 | 2,044 | 2,000 | 2,043 | 10,700 | 2,043 |
| 2025-03-27 | 2,001 | 2,081 | 1,944 | 2,004 | 16,500 | 2,004 |
| 2025-03-26 | 2,018 | 2,080 | 2,014 | 2,026 | 16,700 | 2,026 |
| 2025-03-25 | 2,023 | 2,055 | 1,981 | 1,981 | 31,300 | 1,981 |
| 2025-03-24 | 1,903 | 2,033 | 1,903 | 2,002 | 30,300 | 2,002 |
| 2025-03-21 | 1,972 | 1,972 | 1,894 | 1,894 | 10,800 | 1,894 |
| 2025-03-19 | 1,872 | 2,000 | 1,869 | 1,968 | 17,300 | 1,968 |
| 2025-03-18 | 1,891 | 1,904 | 1,873 | 1,881 | 2,100 | 1,881 |
| 2025-03-17 | 1,856 | 1,945 | 1,854 | 1,917 | 4,300 | 1,917 |
| 2025-03-14 | 1,845 | 1,852 | 1,812 | 1,829 | 9,200 | 1,829 |
| 2025-03-13 | 1,911 | 1,911 | 1,841 | 1,845 | 9,300 | 1,845 |
| 2025-03-12 | 1,959 | 1,961 | 1,901 | 1,911 | 7,400 | 1,911 |
| 2025-03-11 | 1,950 | 1,992 | 1,940 | 1,987 | 11,600 | 1,987 |
| 2025-03-10 | 1,953 | 1,980 | 1,951 | 1,962 | 6,200 | 1,962 |
| 2025-03-07 | 1,947 | 1,989 | 1,947 | 1,960 | 8,500 | 1,960 |
| 2025-03-06 | 1,997 | 2,000 | 1,946 | 1,954 | 15,800 | 1,954 |
| 2025-03-05 | 1,777 | 2,021 | 1,777 | 1,997 | 120,300 | 1,997 |
| 2025-03-04 | 1,826 | 1,860 | 1,774 | 1,784 | 28,600 | 1,784 |
| 2025-03-03 | 1,852 | 1,852 | 1,785 | 1,817 | 25,900 | 1,817 |
| 2025-02-28 | 1,803 | 1,811 | 1,767 | 1,772 | 31,800 | 1,772 |
| 2025-02-27 | 1,848 | 1,853 | 1,792 | 1,829 | 51,300 | 1,829 |
| 2025-02-26 | 1,817 | 1,847 | 1,803 | 1,826 | 5,300 | 1,826 |
| 2025-02-25 | 1,862 | 1,865 | 1,835 | 1,843 | 18,500 | 1,843 |
| 2025-02-21 | 1,865 | 1,865 | 1,822 | 1,854 | 6,400 | 1,854 |
| 2025-02-20 | 1,820 | 1,887 | 1,820 | 1,855 | 16,900 | 1,855 |
| 2025-02-19 | 1,795 | 1,841 | 1,780 | 1,820 | 13,100 | 1,820 |
| 2025-02-18 | 1,842 | 1,855 | 1,802 | 1,811 | 7,800 | 1,811 |
| 2025-02-17 | 1,829 | 1,870 | 1,827 | 1,831 | 13,400 | 1,831 |
| 2025-02-14 | 1,824 | 1,875 | 1,819 | 1,855 | 13,700 | 1,855 |
| 2025-02-13 | 1,858 | 1,859 | 1,817 | 1,832 | 7,800 | 1,832 |
| 2025-02-12 | 1,871 | 1,877 | 1,843 | 1,864 | 5,200 | 1,864 |
| 2025-02-10 | 1,833 | 1,876 | 1,799 | 1,869 | 17,400 | 1,869 |
| 2025-02-07 | 1,815 | 1,867 | 1,813 | 1,833 | 17,300 | 1,833 |
| 2025-02-06 | 1,847 | 1,847 | 1,747 | 1,807 | 15,100 | 1,807 |
| 2025-02-05 | 1,816 | 1,876 | 1,760 | 1,852 | 35,700 | 1,852 |
| 2025-02-04 | 1,821 | 1,939 | 1,806 | 1,817 | 30,000 | 1,817 |
| 2025-02-03 | 1,877 | 1,877 | 1,770 | 1,821 | 39,700 | 1,821 |
| 2025-01-31 | 1,754 | 1,877 | 1,729 | 1,877 | 74,700 | 1,877 |
| 2025-01-30 | 1,718 | 1,773 | 1,704 | 1,754 | 23,200 | 1,754 |
| 2025-01-29 | 1,680 | 1,741 | 1,667 | 1,729 | 29,600 | 1,729 |
| 2025-01-28 | 1,676 | 1,691 | 1,657 | 1,672 | 24,900 | 1,672 |
| 2025-01-27 | 1,658 | 1,696 | 1,658 | 1,659 | 28,200 | 1,659 |
| 2025-01-24 | 1,653 | 1,695 | 1,641 | 1,641 | 15,300 | 1,641 |
| 2025-01-23 | 1,648 | 1,668 | 1,623 | 1,647 | 13,500 | 1,647 |
| 2025-01-22 | 1,633 | 1,649 | 1,629 | 1,648 | 14,300 | 1,648 |
| 2025-01-21 | 1,600 | 1,654 | 1,599 | 1,633 | 19,400 | 1,633 |
| 2025-01-20 | 1,570 | 1,619 | 1,561 | 1,600 | 24,000 | 1,600 |
| 2025-01-17 | 1,553 | 1,578 | 1,533 | 1,533 | 15,500 | 1,533 |
| 2025-01-16 | 1,518 | 1,605 | 1,518 | 1,553 | 16,400 | 1,553 |
| 2025-01-15 | 1,461 | 1,502 | 1,461 | 1,491 | 21,600 | 1,491 |
| 2025-01-14 | 1,461 | 1,488 | 1,461 | 1,461 | 12,800 | 1,461 |
| 2025-01-10 | 1,461 | 1,488 | 1,461 | 1,461 | 8,400 | 1,461 |
| 2025-01-09 | 1,465 | 1,490 | 1,462 | 1,463 | 11,600 | 1,463 |
| 2025-01-08 | 1,478 | 1,491 | 1,464 | 1,467 | 5,500 | 1,467 |
| 2025-01-07 | 1,479 | 1,508 | 1,477 | 1,490 | 4,100 | 1,490 |
| 2025-01-06 | 1,500 | 1,549 | 1,482 | 1,482 | 14,500 | 1,482 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株