4771 (株)エフアンドエムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,983	1,993	1,972	1,993	12,900	1,993
2023-12-28	1,995	1,999	1,974	1,984	12,000	1,984
2023-12-27	1,971	2,002	1,970	1,997	21,300	1,997
2023-12-26	2,013	2,026	1,985	1,985	16,900	1,985
2023-12-25	2,041	2,049	2,002	2,038	23,600	2,038
2023-12-22	2,035	2,039	1,988	2,020	21,000	2,020
2023-12-21	1,975	2,034	1,975	2,034	10,400	2,034
2023-12-20	2,016	2,035	1,980	1,994	12,500	1,994
2023-12-19	2,008	2,054	2,006	2,036	10,300	2,036
2023-12-18	2,027	2,027	2,005	2,008	8,100	2,008
2023-12-15	1,952	2,027	1,952	2,027	20,500	2,027
2023-12-14	1,962	1,982	1,943	1,963	8,000	1,963
2023-12-13	1,945	1,957	1,935	1,957	8,100	1,957
2023-12-12	2,009	2,010	1,946	1,950	10,200	1,950
2023-12-11	1,954	1,999	1,953	1,999	9,500	1,999
2023-12-08	1,960	1,977	1,933	1,933	14,600	1,933
2023-12-07	2,028	2,028	1,960	1,960	14,700	1,960
2023-12-06	2,031	2,044	2,004	2,027	9,700	2,027
2023-12-05	2,067	2,075	2,030	2,031	21,000	2,031
2023-12-04	2,000	2,092	2,000	2,075	30,900	2,075
2023-12-01	1,979	2,014	1,960	1,990	15,600	1,990
2023-11-30	1,986	1,992	1,940	1,980	21,800	1,980
2023-11-29	2,001	2,017	1,951	2,001	21,600	2,001
2023-11-28	2,056	2,086	2,012	2,028	20,900	2,028
2023-11-27	2,098	2,098	2,030	2,055	34,700	2,055
2023-11-24	2,052	2,099	2,052	2,095	23,400	2,095
2023-11-22	1,989	2,063	1,977	2,052	19,800	2,052
2023-11-21	1,995	2,033	1,971	1,990	24,800	1,990
2023-11-20	1,930	1,996	1,927	1,996	22,600	1,996
2023-11-17	1,917	1,929	1,910	1,917	4,600	1,917
2023-11-16	1,929	1,941	1,888	1,933	23,000	1,933
2023-11-15	1,946	1,980	1,917	1,929	20,300	1,929
2023-11-14	1,954	1,991	1,929	1,946	42,800	1,946
2023-11-13	1,919	1,958	1,845	1,954	92,400	1,954
2023-11-10	1,914	1,982	1,903	1,960	36,400	1,960
2023-11-09	1,990	1,990	1,928	1,954	21,600	1,954
2023-11-08	2,005	2,034	1,988	2,000	30,600	2,000
2023-11-07	2,028	2,037	1,980	1,984	32,700	1,984
2023-11-06	1,981	2,040	1,973	2,034	44,500	2,034
2023-11-02	1,968	2,011	1,936	1,960	131,500	1,960
2023-11-01	1,897	2,008	1,845	1,967	221,700	1,967
2023-10-31	2,018	2,049	1,975	2,033	77,600	2,033
2023-10-30	2,033	2,044	2,011	2,033	19,600	2,033
2023-10-27	1,961	2,042	1,961	2,033	33,500	2,033
2023-10-26	2,000	2,009	1,951	1,956	52,900	1,956
2023-10-25	2,065	2,082	2,047	2,053	31,900	2,053
2023-10-24	2,050	2,058	1,970	2,058	78,700	2,058
2023-10-23	2,115	2,117	2,050	2,050	37,700	2,050
2023-10-20	2,127	2,138	2,071	2,115	28,500	2,115
2023-10-19	2,168	2,171	2,132	2,147	19,700	2,147
2023-10-18	2,173	2,186	2,141	2,186	23,700	2,186
2023-10-17	2,176	2,204	2,155	2,173	35,100	2,173
2023-10-16	2,188	2,200	2,148	2,150	30,500	2,150
2023-10-13	2,265	2,265	2,202	2,214	32,300	2,214
2023-10-12	2,275	2,289	2,251	2,275	24,000	2,275
2023-10-11	2,251	2,300	2,247	2,278	26,900	2,278
2023-10-10	2,211	2,256	2,197	2,244	26,300	2,244
2023-10-06	2,150	2,196	2,150	2,196	16,800	2,196
2023-10-05	2,141	2,163	2,114	2,163	32,400	2,163
2023-10-04	2,111	2,147	2,065	2,109	45,900	2,109
2023-10-03	2,197	2,229	2,165	2,173	39,700	2,173
2023-10-02	2,220	2,238	2,172	2,197	35,200	2,197
2023-09-29	2,150	2,237	2,147	2,220	35,100	2,220
2023-09-28	2,158	2,174	2,120	2,150	30,900	2,150
2023-09-27	2,122	2,158	2,070	2,158	37,200	2,158
2023-09-26	2,199	2,199	2,135	2,145	40,200	2,145
2023-09-25	2,131	2,240	2,091	2,182	32,400	2,182
2023-09-22	2,121	2,199	2,121	2,174	64,900	2,174
2023-09-21	2,137	2,200	2,116	2,154	105,000	2,154
2023-09-20	2,238	2,249	2,137	2,139	150,800	2,139
2023-09-19	2,293	2,307	2,220	2,223	55,100	2,223
2023-09-15	2,410	2,410	2,275	2,315	112,800	2,315
2023-09-14	2,398	2,423	2,365	2,399	27,600	2,399
2023-09-13	2,450	2,450	2,386	2,419	36,100	2,419
2023-09-12	2,441	2,467	2,421	2,434	9,900	2,434
2023-09-11	2,450	2,494	2,436	2,441	21,300	2,441
2023-09-08	2,452	2,481	2,452	2,456	5,900	2,456
2023-09-07	2,502	2,536	2,471	2,478	16,600	2,478
2023-09-06	2,484	2,503	2,469	2,498	36,700	2,498
2023-09-05	2,400	2,483	2,388	2,481	25,000	2,481
2023-09-04	2,418	2,422	2,383	2,410	49,500	2,410
2023-09-01	2,408	2,414	2,371	2,394	19,500	2,394
2023-08-31	2,460	2,463	2,408	2,408	15,400	2,408
2023-08-30	2,473	2,494	2,411	2,479	31,800	2,479
2023-08-29	2,506	2,506	2,436	2,473	21,500	2,473
2023-08-28	2,467	2,504	2,453	2,482	19,600	2,482
2023-08-25	2,439	2,482	2,416	2,467	19,900	2,467
2023-08-24	2,405	2,447	2,381	2,442	45,700	2,442
2023-08-23	2,406	2,436	2,380	2,400	122,100	2,400
2023-08-22	2,407	2,449	2,386	2,427	29,800	2,427
2023-08-21	2,423	2,457	2,401	2,406	14,200	2,406
2023-08-18	2,458	2,493	2,423	2,437	9,000	2,437
2023-08-17	2,492	2,523	2,410	2,488	24,800	2,488
2023-08-16	2,484	2,510	2,451	2,492	26,200	2,492
2023-08-15	2,500	2,538	2,461	2,520	16,000	2,520
2023-08-14	2,529	2,585	2,502	2,522	26,800	2,522
2023-08-10	2,570	2,590	2,542	2,579	13,600	2,579
2023-08-09	2,519	2,577	2,487	2,570	26,100	2,570
2023-08-08	2,527	2,659	2,527	2,572	49,000	2,572
2023-08-07	2,485	2,513	2,448	2,477	37,400	2,477
2023-08-04	2,538	2,550	2,498	2,517	35,600	2,517
2023-08-03	2,615	2,639	2,499	2,542	73,900	2,542
2023-08-02	2,539	2,676	2,521	2,590	102,200	2,590
2023-08-01	2,900	2,900	2,563	2,573	300,700	2,573
2023-07-31	2,950	2,974	2,870	2,974	83,700	2,974
2023-07-28	2,862	2,947	2,837	2,938	74,100	2,938
2023-07-27	2,848	2,915	2,836	2,912	84,800	2,912
2023-07-26	2,729	2,997	2,729	2,912	132,800	2,912
2023-07-25	2,649	2,744	2,649	2,744	30,100	2,744
2023-07-24	2,690	2,701	2,620	2,652	39,700	2,652
2023-07-21	2,716	2,716	2,650	2,668	31,800	2,668
2023-07-20	2,757	2,789	2,700	2,716	43,400	2,716
2023-07-19	2,727	2,786	2,691	2,757	40,500	2,757
2023-07-18	2,684	2,740	2,639	2,721	38,600	2,721
2023-07-14	2,680	2,700	2,609	2,675	17,700	2,675
2023-07-13	2,608	2,658	2,539	2,643	38,700	2,643
2023-07-12	2,634	2,640	2,583	2,625	26,300	2,625
2023-07-11	2,684	2,692	2,628	2,646	22,900	2,646
2023-07-10	2,705	2,725	2,658	2,684	35,600	2,684
2023-07-07	2,576	2,727	2,576	2,696	49,300	2,696
2023-07-06	2,602	2,640	2,572	2,609	20,800	2,609
2023-07-05	2,620	2,638	2,557	2,628	25,600	2,628
2023-07-04	2,597	2,627	2,560	2,609	18,500	2,609
2023-07-03	2,594	2,615	2,568	2,590	29,700	2,590
2023-06-30	2,510	2,569	2,509	2,553	15,800	2,553
2023-06-29	2,495	2,510	2,407	2,460	13,300	2,460
2023-06-28	2,445	2,490	2,436	2,471	15,300	2,471
2023-06-27	2,469	2,485	2,434	2,454	17,700	2,454
2023-06-26	2,585	2,585	2,482	2,506	31,500	2,506
2023-06-23	2,584	2,600	2,489	2,562	41,300	2,562
2023-06-22	2,600	2,616	2,530	2,580	39,300	2,580
2023-06-21	2,610	2,660	2,599	2,625	41,700	2,625
2023-06-20	2,549	2,618	2,549	2,608	60,500	2,608
2023-06-19	2,430	2,549	2,413	2,527	58,000	2,527
2023-06-16	2,316	2,430	2,316	2,420	49,300	2,420
2023-06-15	2,318	2,351	2,291	2,340	32,600	2,340
2023-06-14	2,377	2,377	2,319	2,319	37,300	2,319
2023-06-13	2,381	2,446	2,352	2,398	38,400	2,398
2023-06-12	2,345	2,435	2,345	2,388	63,400	2,388
2023-06-09	2,158	2,390	2,158	2,383	116,100	2,383
2023-06-08	2,129	2,141	2,086	2,132	27,400	2,132
2023-06-07	2,055	2,124	2,044	2,099	43,400	2,099
2023-06-06	2,012	2,071	1,961	2,040	38,500	2,040
2023-06-05	2,017	2,035	1,991	2,001	41,300	2,001
2023-06-02	1,986	2,003	1,965	2,000	50,900	2,000
2023-06-01	2,037	2,037	1,987	2,003	41,200	2,003
2023-05-31	2,079	2,079	2,020	2,037	41,600	2,037
2023-05-30	2,070	2,083	2,017	2,079	54,200	2,079
2023-05-29	2,071	2,105	2,057	2,072	51,200	2,072
2023-05-26	2,155	2,171	2,096	2,096	61,600	2,096
2023-05-25	2,169	2,188	2,135	2,160	40,000	2,160
2023-05-24	2,189	2,189	2,144	2,177	22,200	2,177
2023-05-23	2,223	2,229	2,163	2,189	28,000	2,189
2023-05-22	2,193	2,216	2,150	2,204	42,600	2,204
2023-05-19	2,225	2,230	2,146	2,193	62,400	2,193
2023-05-18	2,308	2,336	2,217	2,243	37,600	2,243
2023-05-17	2,310	2,345	2,231	2,302	42,400	2,302
2023-05-16	2,300	2,319	2,235	2,319	39,800	2,319
2023-05-15	2,148	2,369	2,111	2,338	83,800	2,338
2023-05-12	2,077	2,130	2,065	2,100	29,700	2,100
2023-05-11	2,074	2,110	2,074	2,077	3,200	2,077
2023-05-10	2,097	2,110	2,071	2,085	6,900	2,085
2023-05-09	2,090	2,134	2,090	2,113	8,000	2,113
2023-05-08	2,133	2,169	2,081	2,090	15,700	2,090
2023-05-02	2,155	2,155	2,108	2,150	9,600	2,150
2023-05-01	2,129	2,164	2,098	2,139	4,700	2,139
2023-04-28	2,086	2,138	2,086	2,129	9,600	2,129
2023-04-27	2,088	2,113	2,082	2,082	3,100	2,082
2023-04-26	2,121	2,121	2,082	2,105	10,400	2,105
2023-04-25	2,144	2,167	2,100	2,118	20,200	2,118
2023-04-24	2,149	2,196	2,147	2,163	22,100	2,163
2023-04-21	2,111	2,148	2,110	2,130	5,000	2,130
2023-04-20	2,122	2,124	2,091	2,119	13,000	2,119
2023-04-19	2,150	2,151	2,104	2,118	17,200	2,118
2023-04-18	2,180	2,190	2,142	2,150	9,800	2,150
2023-04-17	2,154	2,217	2,115	2,167	37,000	2,167
2023-04-14	2,091	2,172	2,078	2,154	37,400	2,154
2023-04-13	1,984	2,068	1,965	2,051	37,300	2,051
2023-04-12	1,970	1,991	1,932	1,968	22,300	1,968
2023-04-11	1,907	1,972	1,894	1,952	24,700	1,952
2023-04-10	1,926	1,939	1,881	1,891	18,900	1,891
2023-04-07	1,932	1,949	1,901	1,933	18,900	1,933
2023-04-06	1,986	1,987	1,923	1,932	16,200	1,932
2023-04-05	1,972	1,986	1,955	1,986	8,200	1,986
2023-04-04	1,985	1,986	1,946	1,981	20,600	1,981
2023-04-03	1,980	2,020	1,962	1,985	18,200	1,985
2023-03-31	2,055	2,055	1,961	1,963	21,700	1,963
2023-03-30	1,962	2,040	1,962	2,034	14,100	2,034
2023-03-29	1,965	2,012	1,919	1,979	29,100	1,979
2023-03-28	1,952	1,963	1,905	1,952	33,400	1,952
2023-03-27	1,961	1,981	1,888	1,955	72,800	1,955
2023-03-24	2,020	2,034	1,956	2,011	23,900	2,011
2023-03-23	1,980	2,038	1,935	2,015	31,500	2,015
2023-03-22	2,050	2,058	1,961	1,983	30,800	1,983
2023-03-20	2,096	2,097	2,006	2,014	30,700	2,014
2023-03-17	2,070	2,166	2,045	2,113	32,100	2,113
2023-03-16	2,052	2,076	2,001	2,044	17,300	2,044
2023-03-15	2,129	2,134	2,084	2,117	18,400	2,117
2023-03-14	2,146	2,146	2,100	2,129	21,000	2,129
2023-03-13	2,213	2,213	2,122	2,187	21,500	2,187
2023-03-10	2,250	2,267	2,208	2,215	15,300	2,215
2023-03-09	2,233	2,287	2,232	2,267	8,400	2,267
2023-03-08	2,240	2,255	2,215	2,252	7,800	2,252
2023-03-07	2,241	2,241	2,200	2,240	14,500	2,240
2023-03-06	2,312	2,312	2,225	2,235	15,000	2,235
2023-03-03	2,248	2,325	2,220	2,268	34,300	2,268
2023-03-02	2,249	2,258	2,220	2,220	16,100	2,220
2023-03-01	2,233	2,244	2,187	2,243	25,100	2,243
2023-02-28	2,238	2,272	2,195	2,208	24,000	2,208
2023-02-27	2,155	2,218	2,115	2,218	37,100	2,218
2023-02-24	2,151	2,151	2,102	2,133	40,400	2,133
2023-02-22	2,140	2,148	2,072	2,131	32,800	2,131
2023-02-21	2,212	2,213	2,136	2,140	23,200	2,140
2023-02-20	2,201	2,220	2,176	2,213	32,900	2,213
2023-02-17	2,267	2,267	2,184	2,210	28,200	2,210
2023-02-16	2,270	2,279	2,261	2,267	15,100	2,267
2023-02-15	2,250	2,269	2,247	2,251	13,900	2,251
2023-02-14	2,294	2,315	2,239	2,250	16,900	2,250
2023-02-13	2,329	2,343	2,264	2,304	16,400	2,304
2023-02-10	2,332	2,350	2,300	2,329	17,500	2,329
2023-02-09	2,314	2,385	2,292	2,381	30,600	2,381
2023-02-08	2,300	2,348	2,278	2,314	27,600	2,314
2023-02-07	2,360	2,384	2,308	2,328	31,700	2,328
2023-02-06	2,432	2,432	2,336	2,370	27,800	2,370
2023-02-03	2,511	2,511	2,401	2,432	19,000	2,432
2023-02-02	2,461	2,515	2,455	2,507	24,400	2,507
2023-02-01	2,600	2,600	2,455	2,499	40,000	2,499
2023-01-31	2,470	2,531	2,470	2,500	17,800	2,500
2023-01-30	2,490	2,502	2,469	2,490	17,400	2,490
2023-01-27	2,499	2,512	2,471	2,471	11,100	2,471
2023-01-26	2,520	2,520	2,471	2,499	13,000	2,499
2023-01-25	2,519	2,535	2,495	2,511	15,800	2,511
2023-01-24	2,576	2,578	2,494	2,505	14,100	2,505
2023-01-23	2,510	2,544	2,502	2,544	7,800	2,544
2023-01-20	2,530	2,530	2,485	2,492	7,800	2,492
2023-01-19	2,479	2,550	2,479	2,544	19,500	2,544
2023-01-18	2,512	2,538	2,479	2,479	17,500	2,479
2023-01-17	2,456	2,519	2,440	2,506	10,500	2,506
2023-01-16	2,409	2,512	2,405	2,456	13,000	2,456
2023-01-13	2,486	2,511	2,400	2,454	18,600	2,454
2023-01-12	2,497	2,500	2,476	2,490	4,100	2,490
2023-01-11	2,514	2,537	2,480	2,497	17,900	2,497
2023-01-10	2,543	2,577	2,509	2,518	9,500	2,518
2023-01-06	2,494	2,557	2,465	2,525	20,700	2,525
2023-01-05	2,532	2,556	2,489	2,491	9,600	2,491
2023-01-04	2,632	2,632	2,507	2,507	16,900	2,507

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4771 (株)エフアンドエム の時系列データ [2023年度]

4771 (株)エフアンドエムの時系列データ [2023年度]