4771 (株)エフアンドエム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,216 | 2,230 | 2,161 | 2,201 | 9,600 | 2,201 |
| 2024-05-01 | 2,170 | 2,219 | 2,161 | 2,209 | 5,400 | 2,209 |
| 2024-04-30 | 2,181 | 2,194 | 2,174 | 2,187 | 5,300 | 2,187 |
| 2024-04-26 | 2,185 | 2,200 | 2,160 | 2,189 | 11,700 | 2,189 |
| 2024-04-25 | 2,221 | 2,249 | 2,198 | 2,206 | 28,400 | 2,206 |
| 2024-04-24 | 2,198 | 2,216 | 2,178 | 2,199 | 9,900 | 2,199 |
| 2024-04-23 | 2,171 | 2,201 | 2,159 | 2,176 | 8,800 | 2,176 |
| 2024-04-22 | 2,134 | 2,210 | 2,134 | 2,165 | 12,400 | 2,165 |
| 2024-04-19 | 2,137 | 2,166 | 2,108 | 2,134 | 9,600 | 2,134 |
| 2024-04-18 | 2,146 | 2,154 | 2,100 | 2,153 | 8,800 | 2,153 |
| 2024-04-17 | 2,121 | 2,199 | 2,118 | 2,160 | 12,800 | 2,160 |
| 2024-04-16 | 2,133 | 2,163 | 2,100 | 2,137 | 19,000 | 2,137 |
| 2024-04-15 | 2,236 | 2,236 | 2,100 | 2,183 | 18,700 | 2,183 |
| 2024-04-12 | 2,176 | 2,267 | 2,176 | 2,236 | 32,200 | 2,236 |
| 2024-04-11 | 2,089 | 2,176 | 2,069 | 2,176 | 14,300 | 2,176 |
| 2024-04-10 | 2,072 | 2,132 | 2,071 | 2,099 | 12,900 | 2,099 |
| 2024-04-09 | 2,159 | 2,159 | 2,040 | 2,051 | 31,200 | 2,051 |
| 2024-04-08 | 2,005 | 2,182 | 2,004 | 2,181 | 62,500 | 2,181 |
| 2024-04-05 | 1,998 | 1,998 | 1,955 | 1,966 | 8,600 | 1,966 |
| 2024-04-04 | 2,011 | 2,038 | 2,000 | 2,011 | 12,300 | 2,011 |
| 2024-04-03 | 2,019 | 2,031 | 1,986 | 2,011 | 21,100 | 2,011 |
| 2024-04-02 | 2,023 | 2,072 | 1,990 | 2,045 | 21,100 | 2,045 |
| 2024-04-01 | 2,020 | 2,067 | 1,981 | 2,023 | 12,600 | 2,023 |
| 2024-03-29 | 2,053 | 2,067 | 2,007 | 2,036 | 10,700 | 2,036 |
| 2024-03-28 | 2,102 | 2,102 | 2,059 | 2,059 | 7,900 | 2,059 |
| 2024-03-27 | 2,086 | 2,130 | 2,075 | 2,082 | 13,000 | 2,082 |
| 2024-03-26 | 2,100 | 2,147 | 2,097 | 2,136 | 9,200 | 2,136 |
| 2024-03-25 | 2,100 | 2,139 | 2,090 | 2,135 | 25,900 | 2,135 |
| 2024-03-22 | 2,132 | 2,145 | 2,095 | 2,115 | 10,300 | 2,115 |
| 2024-03-21 | 2,147 | 2,157 | 2,115 | 2,132 | 8,300 | 2,132 |
| 2024-03-19 | 2,131 | 2,170 | 2,117 | 2,137 | 16,200 | 2,137 |
| 2024-03-18 | 2,073 | 2,124 | 2,073 | 2,124 | 37,300 | 2,124 |
| 2024-03-15 | 2,092 | 2,113 | 2,057 | 2,082 | 27,300 | 2,082 |
| 2024-03-14 | 2,097 | 2,100 | 2,057 | 2,093 | 7,900 | 2,093 |
| 2024-03-13 | 2,113 | 2,129 | 2,091 | 2,116 | 15,100 | 2,116 |
| 2024-03-12 | 2,155 | 2,155 | 2,085 | 2,109 | 19,900 | 2,109 |
| 2024-03-11 | 2,100 | 2,164 | 2,050 | 2,155 | 43,500 | 2,155 |
| 2024-03-08 | 2,045 | 2,115 | 2,023 | 2,100 | 20,200 | 2,100 |
| 2024-03-07 | 2,013 | 2,071 | 2,013 | 2,064 | 23,200 | 2,064 |
| 2024-03-06 | 1,984 | 2,020 | 1,970 | 2,020 | 22,700 | 2,020 |
| 2024-03-05 | 1,973 | 2,005 | 1,960 | 1,991 | 23,000 | 1,991 |
| 2024-03-04 | 2,027 | 2,039 | 1,987 | 1,987 | 29,900 | 1,987 |
| 2024-03-01 | 2,097 | 2,098 | 2,021 | 2,043 | 29,200 | 2,043 |
| 2024-02-29 | 2,112 | 2,116 | 2,084 | 2,097 | 12,600 | 2,097 |
| 2024-02-28 | 2,111 | 2,153 | 2,111 | 2,112 | 4,800 | 2,112 |
| 2024-02-27 | 2,135 | 2,135 | 2,075 | 2,109 | 23,700 | 2,109 |
| 2024-02-26 | 2,163 | 2,176 | 2,112 | 2,150 | 19,900 | 2,150 |
| 2024-02-22 | 2,140 | 2,155 | 2,096 | 2,141 | 26,400 | 2,141 |
| 2024-02-21 | 2,171 | 2,171 | 2,123 | 2,133 | 12,600 | 2,133 |
| 2024-02-20 | 2,133 | 2,174 | 2,123 | 2,171 | 12,100 | 2,171 |
| 2024-02-19 | 2,052 | 2,141 | 2,052 | 2,119 | 15,600 | 2,119 |
| 2024-02-16 | 2,080 | 2,092 | 2,050 | 2,065 | 22,100 | 2,065 |
| 2024-02-15 | 2,106 | 2,119 | 2,085 | 2,092 | 13,800 | 2,092 |
| 2024-02-14 | 2,127 | 2,149 | 2,100 | 2,133 | 22,100 | 2,133 |
| 2024-02-13 | 2,160 | 2,194 | 2,131 | 2,148 | 13,600 | 2,148 |
| 2024-02-09 | 2,145 | 2,217 | 2,141 | 2,175 | 28,200 | 2,175 |
| 2024-02-08 | 2,148 | 2,159 | 2,103 | 2,111 | 12,900 | 2,111 |
| 2024-02-07 | 2,180 | 2,185 | 2,129 | 2,134 | 19,100 | 2,134 |
| 2024-02-06 | 2,187 | 2,258 | 2,172 | 2,208 | 31,100 | 2,208 |
| 2024-02-05 | 2,115 | 2,210 | 2,101 | 2,187 | 77,400 | 2,187 |
| 2024-02-02 | 2,006 | 2,194 | 2,006 | 2,120 | 169,800 | 2,120 |
| 2024-02-01 | 1,890 | 2,089 | 1,890 | 1,966 | 175,000 | 1,966 |
| 2024-01-31 | 1,947 | 1,948 | 1,926 | 1,930 | 23,800 | 1,930 |
| 2024-01-30 | 1,908 | 1,959 | 1,899 | 1,947 | 41,400 | 1,947 |
| 2024-01-29 | 1,981 | 1,981 | 1,851 | 1,904 | 70,100 | 1,904 |
| 2024-01-26 | 1,970 | 2,002 | 1,962 | 1,977 | 57,000 | 1,977 |
| 2024-01-25 | 1,954 | 1,965 | 1,921 | 1,965 | 39,700 | 1,965 |
| 2024-01-24 | 1,944 | 1,966 | 1,932 | 1,954 | 30,700 | 1,954 |
| 2024-01-23 | 1,933 | 1,974 | 1,929 | 1,942 | 71,700 | 1,942 |
| 2024-01-22 | 1,866 | 1,916 | 1,828 | 1,910 | 50,900 | 1,910 |
| 2024-01-19 | 1,792 | 1,867 | 1,782 | 1,839 | 45,300 | 1,839 |
| 2024-01-18 | 1,770 | 1,819 | 1,750 | 1,792 | 73,100 | 1,792 |
| 2024-01-17 | 1,814 | 1,829 | 1,770 | 1,786 | 74,700 | 1,786 |
| 2024-01-16 | 1,854 | 1,895 | 1,830 | 1,830 | 44,100 | 1,830 |
| 2024-01-15 | 1,897 | 1,897 | 1,826 | 1,855 | 70,500 | 1,855 |
| 2024-01-12 | 1,992 | 1,992 | 1,880 | 1,889 | 84,400 | 1,889 |
| 2024-01-11 | 1,997 | 1,997 | 1,975 | 1,978 | 29,600 | 1,978 |
| 2024-01-10 | 2,006 | 2,017 | 1,987 | 2,004 | 13,000 | 2,004 |
| 2024-01-09 | 2,004 | 2,024 | 1,991 | 2,016 | 23,200 | 2,016 |
| 2024-01-05 | 2,001 | 2,018 | 1,991 | 2,004 | 7,500 | 2,004 |
| 2024-01-04 | 1,989 | 2,028 | 1,958 | 2,006 | 19,600 | 2,006 |
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
