日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エフティグループ(2763)の株価時系列情報

エフティグループ(2763)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 24,000 24,300 23,600 24,220 111
2009/12/29 23,910 24,400 23,830 24,300 62
2009/12/28 24,310 24,500 24,050 24,360 208
2009/12/25 23,840 23,840 23,400 23,610 60
2009/12/24 23,010 23,500 23,000 23,500 104
2009/12/22 23,000 23,430 22,820 23,050 69
2009/12/21 23,670 23,670 23,020 23,020 75
2009/12/18 23,300 23,680 23,150 23,490 60
2009/12/17 23,600 23,670 23,150 23,650 65
2009/12/16 23,270 23,900 22,700 23,000 248
2009/12/15 22,770 22,780 22,000 22,670 295
2009/12/14 22,500 22,500 21,900 22,200 118
2009/12/11 21,640 22,200 21,620 22,200 71
2009/12/10 22,500 22,500 21,500 21,990 308
2009/12/09 22,300 22,450 22,110 22,310 148
2009/12/08 22,810 22,810 22,390 22,460 133
2009/12/07 23,300 23,480 22,720 22,810 77
2009/12/04 22,700 23,000 22,530 22,700 67
2009/12/03 22,400 23,200 22,350 22,800 96
2009/12/02 22,020 22,900 22,010 22,490 31
2009/12/01 21,900 22,170 21,500 22,000 185
2009/11/30 21,660 21,990 21,660 21,860 38
2009/11/27 22,500 22,500 21,660 21,660 87
2009/11/26 21,720 22,000 21,150 22,000 39
2009/11/25 22,690 22,690 21,510 21,720 81
2009/11/24 22,200 22,480 22,090 22,090 35
2009/11/20 22,300 22,300 21,130 22,090 65
2009/11/19 22,000 22,300 21,500 22,300 103
2009/11/18 23,000 23,000 22,000 22,300 79
2009/11/17 24,100 24,100 23,000 23,300 93
2009/11/16 24,980 24,980 23,800 24,500 117
2009/11/13 25,500 25,500 23,820 24,500 90
2009/11/12 25,250 25,720 25,150 25,490 113
2009/11/11 25,110 25,600 25,100 25,310 118
2009/11/10 26,890 27,140 24,210 25,520 414
2009/11/09 25,300 25,300 25,300 25,300 154
2009/11/06 22,250 22,380 21,500 22,300 88
2009/11/05 21,550 22,200 20,950 21,350 659
2009/11/04 24,180 24,180 23,800 23,950 67
2009/11/02 24,800 24,890 23,300 24,480 95
2009/10/30 25,000 25,000 24,000 25,000 58
2009/10/29 25,020 25,020 24,800 25,000 28
2009/10/28 26,200 26,430 25,400 25,500 21
2009/10/27 26,260 26,260 25,910 26,200 82
2009/10/26 25,000 25,500 25,000 25,500 24
2009/10/23 24,970 25,050 24,970 25,000 16
2009/10/22 25,500 25,800 24,950 24,950 22
2009/10/21 24,800 25,750 24,800 25,500 28
2009/10/20 25,000 25,450 24,780 25,400 16
2009/10/19 24,880 25,280 24,870 25,280 13
2009/10/16 25,500 25,500 25,000 25,000 54
2009/10/15 26,800 26,800 25,600 25,800 63
2009/10/14 26,000 26,400 25,510 26,100 27
2009/10/13 26,870 26,870 26,100 26,100 24
2009/10/09 26,130 26,500 25,500 26,500 32
2009/10/08 26,600 26,900 26,130 26,250 37
2009/10/07 26,500 26,540 25,610 26,540 74
2009/10/06 25,000 25,500 24,800 25,500 38
2009/10/05 25,500 25,500 24,900 25,300 40
2009/10/02 25,200 25,500 24,500 25,500 77
2009/10/01 25,310 25,310 24,580 25,050 84
2009/09/30 25,890 25,890 24,700 25,010 81
2009/09/29 25,410 25,710 24,580 25,500 117
2009/09/28 27,300 27,300 25,510 25,710 160
2009/09/25 26,140 26,700 26,140 26,700 41
2009/09/24 27,030 27,240 26,200 27,240 85
2009/09/18 26,900 27,240 26,700 27,230 147
2009/09/17 27,290 27,290 26,900 27,000 168
2009/09/16 27,300 27,400 27,100 27,100 79
2009/09/15 27,260 27,390 26,900 27,250 179
2009/09/14 26,960 26,960 26,500 26,960 50
2009/09/11 27,200 27,200 26,850 26,850 129
2009/09/10 27,000 27,000 26,850 27,000 190
2009/09/09 27,000 27,000 26,700 26,900 150
2009/09/08 26,950 27,000 26,510 26,750 118
2009/09/07 26,620 26,800 26,620 26,700 91
2009/09/04 25,980 26,990 25,980 26,990 68
2009/09/03 25,900 26,100 25,800 26,100 151
2009/09/02 26,380 26,650 26,000 26,200 176
2009/09/01 26,510 26,980 26,500 26,680 121
2009/08/31 27,500 27,800 26,500 27,100 229
2009/08/28 27,600 28,000 26,560 27,000 288
2009/08/27 26,500 27,590 26,500 27,500 582
2009/08/26 24,800 25,900 24,800 25,830 114
2009/08/25 25,280 25,300 24,910 25,100 117
2009/08/24 24,670 25,490 24,500 24,980 143
2009/08/21 23,920 24,690 23,560 24,670 114
2009/08/20 23,700 23,920 23,010 23,920 74
2009/08/19 23,790 23,800 23,600 23,600 102
2009/08/18 23,660 24,490 23,600 24,480 275
2009/08/17 24,990 24,990 24,060 24,560 167
2009/08/14 25,100 25,100 24,200 24,800 241
2009/08/13 25,300 25,540 25,020 25,100 343
2009/08/12 25,100 26,400 24,800 25,050 699
2009/08/11 23,800 24,550 23,800 24,500 227
2009/08/10 23,300 24,300 23,000 24,100 277
2009/08/07 23,330 23,500 23,000 23,400 36
2009/08/06 23,820 24,000 23,100 23,330 187
2009/08/05 23,500 23,600 22,700 23,520 119
2009/08/04 22,600 23,000 22,200 22,600 157
2009/08/03 21,900 22,300 21,900 22,190 66
2009/07/31 22,000 22,000 21,600 21,900 83
2009/07/30 21,800 22,200 21,600 21,800 76
2009/07/29 21,300 21,890 21,300 21,890 35
2009/07/28 21,300 22,000 21,290 21,600 35
2009/07/27 23,000 23,300 21,090 21,500 389
2009/07/24 22,600 22,900 22,000 22,900 146
2009/07/23 22,600 22,800 22,500 22,500 50
2009/07/22 22,300 22,510 22,290 22,510 80
2009/07/21 22,890 22,900 21,000 22,000 225
2009/07/17 22,610 23,400 22,600 22,900 109
2009/07/16 22,140 22,500 21,900 22,010 137
2009/07/15 21,630 21,930 21,500 21,500 80
2009/07/14 20,500 21,000 20,500 21,000 124
2009/07/13 22,100 23,000 20,300 20,300 370
2009/07/10 24,700 24,700 22,200 23,300 249
2009/07/09 25,500 25,500 24,300 24,700 99
2009/07/08 25,980 26,500 25,400 25,700 186
2009/07/07 26,300 27,000 26,020 26,320 113
2009/07/06 25,800 26,500 25,500 26,300 114
2009/07/03 25,300 25,800 24,960 25,800 222
2009/07/02 25,050 25,550 25,000 25,000 63
2009/07/01 24,800 25,400 24,560 24,770 51
2009/06/30 25,050 25,750 25,000 25,000 111
2009/06/29 26,160 26,450 25,040 25,500 150
2009/06/26 25,730 25,730 24,800 25,400 149
2009/06/25 25,300 25,430 24,020 25,430 90
2009/06/24 24,500 25,000 23,710 25,000 182
2009/06/23 25,800 25,820 24,500 24,800 305
2009/06/22 23,800 27,000 23,800 26,400 1,051
2009/06/19 23,570 24,200 22,600 24,000 261
2009/06/18 24,500 25,000 22,800 23,900 423
2009/06/17 24,400 26,900 23,600 24,200 1,348
2009/06/16 21,730 24,100 21,730 24,100 501
2009/06/15 21,000 21,100 20,110 21,100 548
2009/06/12 18,900 19,100 18,540 19,100 167
2009/06/11 18,350 18,700 18,200 18,500 120
2009/06/10 18,750 18,940 18,200 18,310 329
2009/06/09 18,720 18,810 18,220 18,350 148
2009/06/08 19,700 19,700 18,510 18,650 135
2009/06/05 18,950 18,950 18,800 18,900 32
2009/06/04 19,800 19,800 18,990 19,150 207
2009/06/03 20,000 20,100 19,330 19,600 137
2009/06/02 19,540 19,950 19,510 19,830 139
2009/06/01 19,100 19,900 18,760 19,200 258
2009/05/29 18,210 18,670 18,100 18,670 76
2009/05/28 17,700 18,400 17,700 18,010 184
2009/05/27 18,900 18,900 17,900 18,200 371
2009/05/26 18,900 19,000 17,900 18,680 317
2009/05/25 17,160 18,510 17,010 18,300 212
2009/05/22 18,000 18,000 17,520 17,560 180
2009/05/21 18,540 18,570 17,140 17,900 773
2009/05/20 19,700 19,700 18,300 19,140 1,281
2009/05/19 18,100 18,100 17,300 18,100 1,581
2009/05/18 16,100 16,100 16,100 16,100 95
2009/05/15 12,460 14,100 12,460 14,100 272
2009/05/14 12,000 12,100 11,500 12,100 133
2009/05/13 11,900 11,900 11,520 11,900 50
2009/05/12 11,400 11,790 11,310 11,500 114
2009/05/11 12,200 12,300 11,500 11,600 119
2009/05/08 10,510 11,600 10,510 11,600 77
2009/05/07 11,800 11,800 10,800 10,810 46
2009/05/01 10,450 10,810 10,200 10,810 45
2009/04/30 10,110 10,440 10,000 10,440 126
2009/04/28 11,150 11,500 10,400 10,400 191
2009/04/27 10,560 10,950 10,550 10,550 59
2009/04/24 10,110 10,570 10,100 10,250 108
2009/04/23 10,650 10,880 10,500 10,880 102
2009/04/22 11,310 11,310 11,250 11,250 3
2009/04/21 11,900 11,900 11,360 11,400 89
2009/04/20 11,500 11,500 11,100 11,500 35
2009/04/17 11,200 11,300 10,850 10,850 68
2009/04/16 11,080 11,500 11,080 11,500 58
2009/04/15 11,840 11,840 11,080 11,280 92
2009/04/14 11,400 11,600 11,020 11,500 66
2009/04/13 11,400 11,600 11,010 11,600 145
2009/04/10 11,140 11,350 11,000 11,140 81
2009/04/09 11,310 11,310 10,820 10,820 131
2009/04/08 11,700 11,700 11,110 11,110 53
2009/04/07 10,850 11,700 10,850 11,700 29
2009/04/06 10,400 11,600 10,400 11,400 132
2009/04/03 11,500 11,500 11,020 11,200 193
2009/04/02 11,600 12,100 11,540 12,100 102
2009/04/01 11,620 12,100 11,560 11,560 52
2009/03/31 11,990 12,210 11,640 11,680 408
2009/03/30 11,200 11,500 10,500 11,500 83
2009/03/27 11,580 11,750 11,140 11,200 400
2009/03/26 10,120 11,300 10,120 11,250 96
2009/03/25 10,700 10,900 10,400 10,900 110
2009/03/24 10,900 10,900 10,300 10,500 114
2009/03/23 10,010 10,350 9,810 10,300 70
2009/03/19 10,690 10,770 9,910 10,210 137
2009/03/18 9,880 10,780 9,300 10,290 502
2009/03/17 9,880 10,140 9,210 9,780 331
2009/03/16 9,240 9,980 9,210 9,980 453
2009/03/13 8,590 8,980 8,540 8,980 112
2009/03/12 10,000 10,000 8,830 9,190 230
2009/03/11 10,000 10,700 9,990 10,000 637
2009/03/10 9,400 9,700 9,300 9,700 215
2009/03/09 9,710 9,710 8,600 8,800 515
2009/03/06 11,000 11,000 9,950 10,000 349
2009/03/05 11,200 11,250 10,500 10,740 200
2009/03/04 11,000 11,450 10,910 11,230 173
2009/03/03 11,000 11,350 10,600 11,260 251
2009/03/02 10,820 11,480 10,500 11,460 676
2009/02/27 11,200 11,530 11,000 11,010 2,358
2009/02/26 13,000 13,000 13,000 13,000 71
2009/02/25 15,000 15,000 15,000 15,000 79
2009/02/24 17,210 17,210 16,900 17,000 79
2009/02/23 17,890 18,260 17,400 17,800 371
2009/02/20 18,200 18,200 17,110 17,200 66
2009/02/19 18,000 18,400 17,900 18,000 62
2009/02/18 18,440 18,440 18,100 18,100 102
2009/02/17 18,000 18,500 17,800 18,500 54
2009/02/16 18,640 18,640 18,220 18,220 122
2009/02/13 17,600 18,100 17,600 18,100 196
2009/02/12 18,020 18,300 17,200 18,000 117
2009/02/10 18,400 18,400 17,800 18,000 192
2009/02/09 17,730 18,300 17,700 18,000 145
2009/02/06 18,050 18,050 17,650 17,700 67
2009/02/05 18,250 18,350 17,770 18,000 58
2009/02/04 17,850 18,250 17,370 18,250 144
2009/02/03 17,470 17,870 17,470 17,850 8
2009/02/02 17,350 17,870 17,100 17,870 37
2009/01/30 17,120 17,680 17,100 17,150 31
2009/01/29 17,700 17,700 17,100 17,100 81
2009/01/28 17,550 17,900 17,300 17,900 55
2009/01/27 18,290 18,290 17,200 17,950 158
2009/01/26 17,000 17,820 16,530 17,820 56
2009/01/23 17,000 17,010 16,520 17,000 112
2009/01/22 17,460 17,460 17,100 17,300 30
2009/01/21 17,100 17,500 17,060 17,500 60
2009/01/20 17,050 17,230 17,050 17,230 17
2009/01/19 17,400 17,590 17,000 17,540 85
2009/01/16 17,050 17,400 17,050 17,400 30
2009/01/15 17,790 17,790 16,920 17,400 191
2009/01/14 17,500 17,850 17,500 17,590 110
2009/01/13 18,020 18,020 17,520 17,600 100
2009/01/09 17,500 17,510 17,340 17,500 68
2009/01/08 17,900 17,900 17,100 17,500 77
2009/01/07 17,510 17,950 17,500 17,500 74
2009/01/06 16,800 17,800 16,500 17,410 91
2009/01/05 16,790 16,790 16,030 16,700 56

このページの先頭へ