1. HOME >
  2. 株価時系列 >
  3. 4771 >
  4. 2021年

4771 (株)エフアンドエム の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4832,4912,3602,37051,9002,370
2021-12-292,4502,5602,4232,52141,7002,521
2021-12-282,4622,5102,3982,45353,0002,453
2021-12-272,3002,4802,2522,46184,4002,461
2021-12-242,2642,3002,1502,28241,1002,282
2021-12-232,1402,3002,1362,24642,7002,246
2021-12-222,1162,1462,0512,11529,9002,115
2021-12-211,9612,1621,9552,11960,0002,119
2021-12-201,9331,9961,9021,92115,1001,921
2021-12-171,8861,9481,8671,92618,9001,926
2021-12-161,9841,9961,8811,91424,2001,914
2021-12-151,8831,9601,8421,95224,5001,952
2021-12-141,9201,9221,8401,87324,2001,873
2021-12-131,9181,9381,9001,93410,6001,934
2021-12-102,0512,0511,8811,91130,6001,911
2021-12-092,0242,0842,0242,0657,0002,065
2021-12-082,0882,0882,0212,0258,6002,025
2021-12-072,0242,0851,9902,06621,3002,066
2021-12-061,9681,9841,9311,98412,4001,984
2021-12-031,8261,9681,8261,96828,9001,968
2021-12-021,9081,9271,7741,82654,5001,826
2021-12-011,9811,9991,9201,96432,4001,964
2021-11-302,0732,1001,9002,00033,4002,000
2021-11-292,0682,0912,0122,03213,1002,032
2021-11-262,0882,1202,0712,11815,2002,118
2021-11-252,1312,1752,0672,10724,4002,107
2021-11-242,0602,1452,0102,14165,2002,141
2021-11-222,1792,1792,0152,05973,3002,059
2021-11-192,1782,2332,1452,15627,2002,156
2021-11-182,0502,2332,0002,22268,3002,222
2021-11-172,1322,1432,0732,07311,6002,073
2021-11-162,1892,2002,0982,13222,8002,132
2021-11-152,1162,2001,9892,17787,8002,177
2021-11-122,2152,2152,1002,11625,2002,116
2021-11-112,2002,2342,0902,21974,2002,219
2021-11-102,3002,3402,2002,21750,3002,217
2021-11-092,2312,3212,2162,32050,4002,320
2021-11-082,3002,3092,1862,22889,3002,228
2021-11-052,2542,3852,2512,347109,8002,347
2021-11-042,2402,3852,2062,304204,7002,304
2021-11-022,1922,2802,0502,240538,1002,240
2021-11-012,3752,3852,2362,279689,0002,279
2021-10-291,9851,9851,9851,98515,0001,985
2021-10-281,5731,5851,5731,5851,8001,585
2021-10-271,5851,5851,5631,5721,3001,572
2021-10-261,5931,5931,5851,5851,3001,585
2021-10-251,5911,5911,5781,58411,3001,584
2021-10-221,5571,5751,5571,5753,4001,575
2021-10-211,5601,5771,5571,5574,4001,557
2021-10-201,5451,5571,5381,5566,7001,556
2021-10-191,5541,5701,5401,5507,4001,550
2021-10-181,5501,5571,5451,5452,8001,545
2021-10-151,5351,5371,5351,5371,3001,537
2021-10-141,5311,5491,5311,5441,4001,544
2021-10-131,5311,5461,5311,5463001,546
2021-10-12---1,547-1,547
2021-10-111,5471,5701,5471,5473,2001,547
2021-10-081,5451,5451,5311,5446001,544
2021-10-071,5211,5441,5211,5431,8001,543
2021-10-061,5241,5351,5231,5351,8001,535
2021-10-051,5411,5411,4951,5203,3001,520
2021-10-041,5501,5631,5471,5626,4001,562
2021-10-011,5211,5501,5211,5222,5001,522
2021-09-301,5581,5581,5251,5421,8001,542
2021-09-291,5141,5721,4791,55811,1001,558
2021-09-281,5571,5571,5161,5224,7001,522
2021-09-271,5861,5861,5491,55015,6001,550
2021-09-241,5201,5731,5141,5708,5001,570
2021-09-221,5271,5501,4931,4978,7001,497
2021-09-211,4901,5311,4691,5279,7001,527
2021-09-171,5171,5251,5011,5227,3001,522
2021-09-161,5611,5611,5111,51710,2001,517
2021-09-151,5301,5591,5141,55018,4001,550
2021-09-141,5501,5521,5351,5442,9001,544
2021-09-131,5511,5581,5411,5502,9001,550
2021-09-101,5501,5891,5381,55121,5001,551
2021-09-091,5791,5911,5391,56217,8001,562
2021-09-081,5001,6001,4951,59949,4001,599
2021-09-071,5181,5201,4801,50214,3001,502
2021-09-061,5281,6001,5001,52116,3001,521
2021-09-031,5001,5181,4611,50020,6001,500
2021-09-021,4631,4861,4491,4804,3001,480
2021-09-011,4611,4901,4611,4733,0001,473
2021-08-311,4831,4991,4601,4612,9001,461
2021-08-301,5001,5101,4601,46017,0001,460
2021-08-271,4511,5301,3701,48928,8001,489
2021-08-261,3691,5191,3401,45137,3001,451
2021-08-251,3961,4001,3261,35715,7001,357
2021-08-241,2661,3821,2661,38215,8001,382
2021-08-231,2351,2671,2011,26015,6001,260
2021-08-201,2521,2521,1981,2328,5001,232
2021-08-191,2291,2521,2101,2524,2001,252
2021-08-181,2021,2501,1901,2287,4001,228
2021-08-171,2601,2601,2231,22311,3001,223
2021-08-161,3121,3121,2491,24912,0001,249
2021-08-131,3371,3381,3191,3197001,319
2021-08-121,3591,3791,3201,3558,2001,355
2021-08-111,2931,3551,2821,35519,6001,355
2021-08-101,3191,3191,2661,28120,4001,281
2021-08-061,3501,3621,3211,3234,0001,323
2021-08-051,3451,3871,3451,3572,1001,357
2021-08-041,3521,3921,3281,3599,9001,359
2021-08-031,3361,3801,3341,3778,7001,377
2021-08-021,3231,3451,3231,33610,9001,336
2021-07-301,3351,3401,3271,3347,1001,334
2021-07-291,3351,3521,3351,3501,3001,350
2021-07-281,3461,3691,3401,3498,9001,349
2021-07-271,3561,3611,3451,34610,5001,346
2021-07-261,4001,4001,3231,36325,2001,363
2021-07-211,3871,3941,3731,3867,3001,386
2021-07-201,3891,4011,3861,3913,8001,391
2021-07-191,3951,4031,3891,3891,8001,389
2021-07-161,3811,3851,3801,3855,2001,385
2021-07-151,3981,3981,3781,3926,2001,392
2021-07-141,4021,4101,3931,4055,0001,405
2021-07-131,3871,4241,3871,42417,4001,424
2021-07-121,3881,4061,3821,3884,3001,388
2021-07-091,3571,3871,3451,3876,3001,387
2021-07-081,3821,3831,3601,3653,5001,365
2021-07-071,3751,4031,3751,3915,8001,391
2021-07-061,3951,4081,3741,3805,7001,380
2021-07-051,3801,4051,3801,3959,6001,395
2021-07-021,3561,3721,3561,3705,1001,370
2021-07-011,3851,3851,3571,3629,4001,362
2021-06-301,3861,3951,3861,3944,7001,394
2021-06-291,3861,3981,3851,3852,3001,385
2021-06-281,3981,3981,3831,3855,4001,385
2021-06-251,4341,4341,4031,41113,2001,411
2021-06-241,3901,4261,3881,4268,6001,426
2021-06-231,3511,3991,3511,3884,1001,388
2021-06-221,3311,3721,3281,36620,7001,366
2021-06-211,3181,3551,3181,33814,1001,338
2021-06-181,3821,3921,3751,37517,0001,375
2021-06-171,4021,4081,3851,38711,0001,387
2021-06-161,4031,4121,4031,4127,5001,412
2021-06-151,4231,4231,4011,41021,0001,410
2021-06-141,4141,4181,3991,4168,2001,416
2021-06-111,4161,4161,4031,4069,1001,406
2021-06-101,4251,4261,4011,4165,6001,416
2021-06-091,4181,4181,4051,4148,9001,414
2021-06-081,4251,4321,4151,4186,4001,418
2021-06-071,4381,4381,4091,42513,1001,425
2021-06-041,4391,4441,4301,4433,2001,443
2021-06-031,4331,4471,4101,44712,1001,447
2021-06-021,4151,4431,4151,4258,2001,425
2021-06-011,4431,4431,4201,4294,4001,429
2021-05-311,4201,4601,4201,44314,5001,443
2021-05-281,4251,4471,4101,41715,1001,417
2021-05-271,4761,4761,4211,44914,3001,449
2021-05-261,4371,4511,4361,4463,2001,446
2021-05-251,4981,4981,4361,45035,5001,450
2021-05-241,4981,5241,4511,50034,1001,500
2021-05-211,5101,5201,4551,48824,2001,488
2021-05-201,4881,5271,4651,51041,4001,510
2021-05-191,4011,4711,4011,47116,8001,471
2021-05-181,3871,4301,3851,40429,0001,404
2021-05-171,4051,4261,3581,383114,3001,383
2021-05-141,5971,6151,5831,61516,6001,615
2021-05-131,5751,6181,5361,59120,9001,591
2021-05-121,6001,6301,5821,59025,9001,590
2021-05-111,6231,6311,5951,5959,1001,595
2021-05-101,6031,6251,5961,62517,9001,625
2021-05-071,5811,6201,5781,59322,1001,593
2021-05-061,5941,5941,5671,5838,9001,583
2021-04-301,5821,5881,5561,58017,1001,580
2021-04-281,5981,6021,5551,60215,3001,602
2021-04-271,6061,6301,5841,59814,8001,598
2021-04-261,5571,6291,5511,61935,7001,619
2021-04-231,5371,5481,5151,54814,8001,548
2021-04-221,5121,5491,5121,54918,0001,549
2021-04-211,5201,5201,4801,50123,9001,501
2021-04-201,5351,5471,5251,5309,3001,530
2021-04-191,5511,5511,5251,53310,1001,533
2021-04-161,5211,5461,5171,53713,8001,537
2021-04-151,5411,5441,5111,52713,7001,527
2021-04-141,5511,5551,5451,5484,0001,548
2021-04-131,5411,5701,5411,5578,7001,557
2021-04-121,5551,5601,5331,5499,9001,549
2021-04-091,5411,6021,5381,5618,6001,561
2021-04-081,5531,5571,5401,5424,1001,542
2021-04-071,5801,5901,5491,56516,2001,565
2021-04-061,5971,6051,5561,57613,7001,576
2021-04-051,5691,6171,5561,60128,3001,601
2021-04-021,5441,5551,5221,55538,8001,555
2021-04-011,5301,5311,4941,50451,7001,504
2021-03-311,5681,5681,5351,53618,2001,536
2021-03-301,5501,5601,5361,55113,8001,551
2021-03-291,5791,5851,5451,55123,0001,551
2021-03-261,5711,5791,5441,54827,6001,548
2021-03-251,5741,5941,5501,56932,6001,569
2021-03-241,5651,5791,5221,57438,5001,574
2021-03-231,5971,6171,5711,58014,8001,580
2021-03-221,6121,6131,5951,59715,1001,597
2021-03-191,6101,6101,5701,59528,6001,595
2021-03-181,6231,6351,6011,61717,5001,617
2021-03-171,6401,6791,6181,62441,4001,624
2021-03-161,5701,6481,5701,62826,2001,628
2021-03-151,5291,5531,5101,53922,8001,539
2021-03-121,5311,5391,5031,53028,3001,530
2021-03-111,4951,5401,4951,53128,9001,531
2021-03-101,5051,5101,4901,49351,8001,493
2021-03-091,5351,5361,4911,49532,8001,495
2021-03-081,5701,5801,5441,55619,3001,556
2021-03-051,5561,5961,5201,54653,9001,546
2021-03-041,5971,6001,5601,5729,8001,572
2021-03-031,5831,6021,5551,59817,5001,598
2021-03-021,6281,6291,5811,58232,2001,582
2021-03-011,6231,6391,5981,61025,7001,610
2021-02-261,6371,6451,6221,63110,6001,631
2021-02-251,6431,6701,6121,67019,4001,670
2021-02-241,6051,6491,5981,63039,5001,630
2021-02-221,6061,6271,5981,60221,9001,602
2021-02-191,6261,6281,5941,60315,4001,603
2021-02-181,6351,6441,6201,6289,8001,628
2021-02-171,6611,6611,6201,64916,4001,649
2021-02-161,6811,6851,6501,65917,9001,659
2021-02-151,6221,6811,6221,67434,0001,674
2021-02-121,6031,6191,6031,6197,7001,619
2021-02-101,6161,6251,6001,60213,1001,602
2021-02-091,6431,6501,6151,6169,1001,616
2021-02-081,6241,6721,6241,6438,8001,643
2021-02-051,6601,6711,6341,63813,0001,638
2021-02-041,7051,7061,6461,68416,8001,684
2021-02-031,7501,7631,7111,72510,6001,725
2021-02-021,7981,8041,7411,74212,5001,742
2021-02-011,7871,8281,7741,78919,0001,789
2021-01-291,8171,8331,7911,8078,7001,807
2021-01-281,7711,8151,7711,8025,4001,802
2021-01-271,7911,8181,7701,79412,7001,794
2021-01-261,8051,8301,7631,7636,5001,763
2021-01-251,8401,8401,7451,80014,1001,800
2021-01-221,7241,8561,7041,82725,4001,827
2021-01-211,6991,7191,6731,6937,1001,693
2021-01-201,6761,7261,6631,7269,0001,726
2021-01-191,6481,6691,6301,6604,1001,660
2021-01-181,6401,6651,6051,64714,8001,647
2021-01-151,6841,6991,6411,65410,6001,654
2021-01-141,7391,7491,6901,6996,0001,699
2021-01-131,7301,7571,7211,7352,9001,735
2021-01-121,8141,8141,7311,73115,2001,731
2021-01-081,7391,7751,7301,7746,1001,774
2021-01-071,8301,8301,7391,73913,6001,739
2021-01-061,8681,8681,7701,82519,2001,825
2021-01-051,7731,8871,7611,84334,7001,843
2021-01-041,6461,8231,6091,78940,5001,789

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