1. HOME >
  2. 株価時系列 >
  3. 4771 >
  4. 2020年

4771 (株)エフアンドエム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5751,6981,5751,68670,1001,686
2020-12-291,4851,7291,4801,566133,4001,566
2020-12-281,4521,4621,4501,4604,9001,460
2020-12-251,4721,4741,4501,46117,2001,461
2020-12-241,4221,4691,4151,46910,1001,469
2020-12-231,4021,4181,3921,4128,4001,412
2020-12-221,4471,4531,3901,4007,0001,400
2020-12-211,4491,4621,4451,4536,0001,453
2020-12-181,4601,4691,4431,44510,4001,445
2020-12-171,4801,4841,4501,4698,9001,469
2020-12-161,4851,4891,4661,4726,6001,472
2020-12-151,4871,4871,4571,47614,6001,476
2020-12-141,4691,4721,4481,4725,9001,472
2020-12-111,4491,4691,4421,4558,8001,455
2020-12-101,4301,4461,4051,4467,7001,446
2020-12-091,4481,4481,4181,4183,1001,418
2020-12-081,4141,4441,4141,4362,2001,436
2020-12-071,4821,4821,4301,4436,7001,443
2020-12-041,4861,4861,4651,4826,8001,482
2020-12-031,4911,5271,4771,50013,6001,500
2020-12-021,5771,5771,4911,50016,6001,500
2020-12-011,5501,5731,5401,57310,0001,573
2020-11-301,5001,5491,4811,54414,2001,544
2020-11-271,4701,4991,4661,47814,9001,478
2020-11-261,4591,4591,4251,4407,2001,440
2020-11-251,4701,4851,4231,43720,4001,437
2020-11-241,4041,4551,4041,45510,2001,455
2020-11-201,3501,4001,3501,4009,1001,400
2020-11-191,3801,3991,3611,3864,8001,386
2020-11-181,3931,3931,3581,3805,6001,380
2020-11-171,4481,4501,3601,38527,2001,385
2020-11-161,4501,4501,4201,4469,1001,446
2020-11-131,4001,4281,3901,42812,9001,428
2020-11-121,4721,4741,4041,40419,4001,404
2020-11-111,4601,4801,4551,46719,9001,467
2020-11-101,5901,5901,4631,47029,8001,470
2020-11-091,5901,6081,5671,59314,6001,593
2020-11-061,6201,6211,5801,59017,0001,590
2020-11-051,5281,6101,5281,59019,6001,590
2020-11-041,5751,5791,5191,5287,9001,528
2020-11-021,5021,5631,5001,55126,7001,551
2020-10-301,6251,6301,4901,49369,6001,493
2020-10-291,6301,7121,6301,71020,3001,710
2020-10-281,7101,7121,6791,68914,3001,689
2020-10-271,7011,7211,6301,71835,4001,718
2020-10-261,7691,7741,7111,72536,6001,725
2020-10-231,6251,7801,6251,78033,2001,780
2020-10-221,7021,7611,6251,64429,8001,644
2020-10-211,6301,7051,6291,68940,3001,689
2020-10-201,5601,6251,5551,61719,3001,617
2020-10-191,5181,5891,5181,56314,3001,563
2020-10-161,5921,6161,5151,53629,8001,536
2020-10-151,5901,6221,5561,58744,8001,587
2020-10-141,5101,5631,4991,55071,3001,550
2020-10-131,4211,4301,4101,4105,8001,410
2020-10-121,4291,4801,4211,42115,7001,421
2020-10-091,4831,4861,4211,4409,6001,440
2020-10-081,4851,5191,4501,45336,1001,453
2020-10-071,3921,4691,3881,46333,8001,463
2020-10-061,4091,4201,3611,39227,2001,392
2020-10-051,3151,3881,3121,34948,3001,349
2020-10-021,3001,3191,2621,29630,9001,296
2020-09-301,2671,3291,2461,28153,0001,281
2020-09-291,2531,2751,2461,25517,9001,255
2020-09-281,2511,2671,2371,2455,8001,245
2020-09-251,2661,2661,2361,23721,4001,237
2020-09-241,2571,2651,2211,25317,5001,253
2020-09-231,2621,2801,2451,2578,1001,257
2020-09-181,2611,2821,2381,26216,9001,262
2020-09-171,2621,2781,2561,2626,3001,262
2020-09-161,2701,2701,2591,2677,5001,267
2020-09-151,2931,2931,2561,2767,9001,276
2020-09-141,3001,3201,2761,28115,7001,281
2020-09-111,3001,3111,2751,29317,4001,293
2020-09-101,2791,2841,2741,2846,2001,284
2020-09-091,2881,3001,2741,27721,4001,277
2020-09-081,2991,3001,2711,28716,0001,287
2020-09-071,3001,3381,2951,30015,3001,300
2020-09-041,2831,3091,2761,29412,3001,294
2020-09-031,3001,3161,2841,29412,6001,294
2020-09-021,2851,3171,2851,29117,3001,291
2020-09-011,2851,2851,2641,2769,0001,276
2020-08-311,2811,3051,2811,28518,8001,285
2020-08-281,2831,2851,2621,27511,9001,275
2020-08-271,3131,3131,2801,29115,0001,291
2020-08-261,3271,3391,2921,30710,3001,307
2020-08-251,3411,3411,3201,33516,0001,335
2020-08-241,3151,3481,3101,34113,0001,341
2020-08-211,3051,3051,2901,3035,7001,303
2020-08-201,3011,3091,2981,3082,7001,308
2020-08-191,2991,3181,2991,3106,0001,310
2020-08-181,2901,2961,2881,2963,7001,296
2020-08-171,3191,3191,2931,2956,4001,295
2020-08-141,3001,3031,2901,2983,8001,298
2020-08-131,3011,3051,2921,3005,1001,300
2020-08-121,3101,3151,3001,3023,3001,302
2020-08-111,3001,3231,2981,31210,5001,312
2020-08-071,3041,3041,2921,2955,7001,295
2020-08-061,3021,3181,3021,3045,9001,304
2020-08-051,3201,3351,3051,32610,3001,326
2020-08-041,4161,4191,3501,35019,0001,350
2020-08-031,3521,4901,3411,49036,0001,490
2020-07-311,2881,2881,2431,26210,0001,262
2020-07-301,2951,3251,2811,2854,7001,285
2020-07-291,2701,3001,2701,2885,1001,288
2020-07-281,3051,3101,2751,2759,3001,275
2020-07-271,3501,3521,3081,30823,4001,308
2020-07-221,3301,3551,3241,3558,8001,355
2020-07-211,3311,3631,3301,33511,9001,335
2020-07-201,3121,3401,3071,3316,3001,331
2020-07-171,3111,3191,2951,3094,3001,309
2020-07-161,3241,3241,3141,3154,8001,315
2020-07-151,3001,3191,2801,29411,0001,294
2020-07-141,2911,3201,2761,30012,7001,300
2020-07-131,3001,3621,2761,30916,9001,309
2020-07-101,2351,2451,2351,2431,2001,243
2020-07-091,2431,2601,2201,2356,0001,235
2020-07-081,2581,2851,2401,25616,5001,256
2020-07-071,2161,2881,2161,28819,5001,288
2020-07-061,1391,2161,1391,21616,5001,216
2020-07-031,1321,1401,1321,1331,6001,133
2020-07-021,1401,1531,1311,13512,9001,135
2020-07-011,1401,1431,1281,1408,3001,140
2020-06-301,1381,1551,1221,1366,2001,136
2020-06-291,1111,1401,1041,1408,4001,140
2020-06-261,1371,1371,1081,11814,9001,118
2020-06-251,1481,1481,1041,11119,1001,111
2020-06-241,1181,1361,1111,1368,6001,136
2020-06-231,1311,1361,1051,1097,5001,109
2020-06-221,1361,1461,1221,13011,3001,130
2020-06-191,2121,2121,1301,13016,5001,130
2020-06-181,1301,2531,1301,21715,3001,217
2020-06-171,1301,1581,1241,14012,5001,140
2020-06-161,0861,1321,0861,1309,2001,130
2020-06-151,1631,1631,0751,07521,8001,075
2020-06-121,0521,1511,0521,15118,4001,151
2020-06-111,1501,1731,0951,10119,6001,101
2020-06-101,1591,1871,1491,15713,0001,157
2020-06-091,1641,1651,1351,14410,4001,144
2020-06-081,1651,1651,1411,1534,3001,153
2020-06-051,1391,1801,1291,1679,7001,167
2020-06-041,1401,1651,1281,1338,7001,133
2020-06-031,1691,1821,1001,14329,5001,143
2020-06-021,1701,1971,1421,14218,0001,142
2020-06-011,1851,2001,1711,18917,7001,189
2020-05-291,2151,2151,1701,17712,6001,177
2020-05-281,1331,2031,1241,20329,0001,203
2020-05-271,1151,1301,1031,10710,0001,107
2020-05-261,1101,1221,0801,1098,1001,109
2020-05-251,0901,1201,0741,09118,4001,091
2020-05-221,0591,0931,0591,0938,7001,093
2020-05-211,0691,0751,0391,0529,7001,052
2020-05-201,0291,0511,0231,04929,5001,049
2020-05-191,0571,0581,0201,02435,8001,024
2020-05-181,0611,0701,0301,03114,2001,031
2020-05-151,1021,1041,0521,06411,4001,064
2020-05-141,1251,1421,0901,1228,0001,122
2020-05-131,0851,1371,0851,12910,9001,129
2020-05-121,1101,1301,0201,05026,2001,050
2020-05-111,1321,1331,1091,10914,5001,109
2020-05-081,1641,1791,1221,12220,3001,122
2020-05-071,1901,2031,1811,1946,3001,194
2020-05-011,1681,2001,1401,1995,3001,199
2020-04-301,2001,2001,1701,1804,8001,180
2020-04-281,1811,2001,1541,1995,3001,199
2020-04-271,2121,2421,1381,17622,2001,176
2020-04-241,1731,2001,1731,2006,4001,200
2020-04-231,2031,2501,1621,16518,8001,165
2020-04-221,1871,2001,1871,1904,3001,190
2020-04-211,1961,2101,1821,1997,7001,199
2020-04-201,2001,2011,1781,1984,7001,198
2020-04-171,1921,2001,1531,1909,5001,190
2020-04-161,1901,1901,1331,1805,1001,180
2020-04-151,1551,2061,1551,1994,0001,199
2020-04-141,1391,1561,1321,1513,0001,151
2020-04-131,1541,1581,1051,1441,7001,144
2020-04-101,0511,1341,0501,1334,5001,133
2020-04-091,0511,0841,0501,0521,6001,052
2020-04-081,0551,0581,0281,0526,6001,052
2020-04-071,0001,0931,0001,0616,9001,061
2020-04-061,0281,0701,0281,0489001,048
2020-04-031,0331,0591,0331,0411,0001,041
2020-04-021,0391,0391,0331,0346001,034
2020-04-011,0251,0751,0251,0501,2001,050
2020-03-311,0481,0701,0211,0503,3001,050
2020-03-301,0011,0881,0011,0484,9001,048
2020-03-271,0141,0501,0141,0164,8001,016
2020-03-261,0601,14098498428,300984
2020-03-251,0411,0701,0401,04913,4001,049
2020-03-241,0381,0601,0201,0299,4001,029
2020-03-231,0811,0819841,00816,8001,008
2020-03-191,0611,0721,0511,0516,0001,051
2020-03-181,0941,1001,0811,0813,8001,081
2020-03-171,1501,1501,0511,08110,1001,081
2020-03-161,1081,2001,1051,1205,3001,120
2020-03-131,1001,1181,0871,1084,9001,108
2020-03-121,2061,2111,1611,16611,2001,166
2020-03-111,1981,2081,1761,1903,6001,190
2020-03-101,1821,2011,1481,1683,0001,168
2020-03-091,2531,2531,1501,18713,0001,187
2020-03-061,2801,2941,2661,2809,4001,280
2020-03-051,2701,3151,2701,2868,2001,286
2020-03-041,2851,3001,2661,2928,3001,292
2020-03-031,3211,3471,2891,2994,3001,299
2020-03-021,3001,3641,2911,32420,7001,324
2020-02-281,3771,4001,3311,34316,3001,343
2020-02-271,3791,4041,3541,40414,9001,404
2020-02-261,3881,4061,3101,39324,6001,393
2020-02-251,4091,4181,3791,40820,6001,408
2020-02-211,4061,4331,4021,43013,7001,430
2020-02-201,4001,4201,3971,40611,8001,406
2020-02-191,3761,4211,3751,40012,2001,400
2020-02-181,3771,4001,3501,3906,7001,390
2020-02-171,3901,4351,3591,40013,8001,400
2020-02-141,4061,4211,3421,42010,6001,420
2020-02-131,4301,4311,4161,4314,0001,431
2020-02-121,4781,4881,4461,44618,9001,446
2020-02-101,3791,4891,3351,48825,9001,488
2020-02-071,3651,4761,3391,40919,4001,409
2020-02-061,3001,4261,2901,40822,4001,408
2020-02-051,2941,3151,2801,31551,8001,315
2020-02-041,2961,3001,2741,3009,8001,300
2020-02-031,2471,3281,1891,30912,3001,309
2020-01-311,2351,2831,2351,2608001,260
2020-01-301,2771,2771,2401,2401,3001,240
2020-01-291,2761,2781,2571,2771,3001,277
2020-01-281,2511,2961,2511,2904,3001,290
2020-01-271,3131,3151,2931,30012,0001,300
2020-01-241,2751,3001,2701,3009,8001,300
2020-01-231,2531,2841,2531,2564,5001,256
2020-01-221,2611,2641,2501,2572,8001,257
2020-01-211,2571,2571,2501,2522,0001,252
2020-01-201,2571,2571,2401,2576,1001,257
2020-01-171,2741,2741,2581,2604,6001,260
2020-01-161,2711,2761,2651,2745,7001,274
2020-01-151,2991,2991,2671,2817,4001,281
2020-01-141,2901,3021,2671,3024,5001,302
2020-01-101,2991,2991,2781,2914,5001,291
2020-01-091,2791,2931,2791,2922,7001,292
2020-01-081,2851,3001,2551,2793,7001,279
2020-01-071,3151,3151,2721,2721,7001,272
2020-01-061,2611,3151,2611,3154,4001,315

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