エフテック(7212)の株価時系列情報
エフテック(7212)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 |
---|---|---|---|---|---|
2024/04/23 | 739 | 739 | 724 | 730 | 79,800 |
2024/04/22 | 734 | 750 | 729 | 736 | 98,700 |
2024/04/19 | 760 | 760 | 732 | 742 | 94,500 |
2024/04/18 | 754 | 772 | 754 | 764 | 41,800 |
2024/04/17 | 769 | 773 | 751 | 759 | 59,800 |
2024/04/16 | 775 | 780 | 763 | 766 | 119,700 |
2024/04/15 | 780 | 787 | 774 | 778 | 79,500 |
2024/04/12 | 784 | 797 | 772 | 795 | 118,000 |
2024/04/11 | 768 | 781 | 765 | 771 | 50,500 |
2024/04/10 | 773 | 793 | 764 | 782 | 172,600 |
2024/04/09 | 748 | 770 | 747 | 770 | 74,300 |
2024/04/08 | 748 | 758 | 746 | 749 | 66,700 |
2024/04/05 | 744 | 751 | 742 | 751 | 53,300 |
2024/04/04 | 749 | 759 | 741 | 759 | 71,000 |
2024/04/03 | 730 | 745 | 725 | 738 | 43,200 |
2024/04/02 | 743 | 749 | 732 | 734 | 58,000 |
2024/04/01 | 767 | 767 | 740 | 745 | 71,900 |
2024/03/29 | 756 | 768 | 756 | 763 | 31,600 |
2024/03/28 | 760 | 770 | 750 | 750 | 76,000 |
2024/03/27 | 770 | 773 | 763 | 767 | 68,700 |
2024/03/26 | 764 | 783 | 758 | 775 | 102,700 |
2024/03/25 | 775 | 781 | 764 | 767 | 78,100 |
2024/03/22 | 767 | 775 | 763 | 774 | 65,000 |
2024/03/21 | 768 | 770 | 758 | 765 | 71,600 |
2024/03/19 | 740 | 761 | 739 | 758 | 115,200 |
2024/03/18 | 732 | 750 | 732 | 742 | 129,600 |
2024/03/15 | 706 | 728 | 701 | 717 | 121,500 |
2024/03/14 | 703 | 713 | 701 | 713 | 64,200 |
2024/03/13 | 709 | 715 | 695 | 703 | 72,600 |
2024/03/12 | 696 | 710 | 690 | 707 | 84,400 |
2024/03/11 | 714 | 717 | 695 | 705 | 165,800 |
2024/03/08 | 720 | 731 | 715 | 720 | 80,100 |
2024/03/07 | 740 | 747 | 722 | 724 | 89,500 |
2024/03/06 | 721 | 749 | 719 | 749 | 121,600 |
2024/03/05 | 720 | 734 | 716 | 730 | 97,300 |
2024/03/04 | 735 | 735 | 715 | 715 | 124,500 |
2024/03/01 | 725 | 730 | 713 | 726 | 84,500 |
2024/02/29 | 724 | 726 | 713 | 722 | 53,200 |
2024/02/28 | 712 | 730 | 711 | 722 | 68,500 |
2024/02/27 | 718 | 725 | 714 | 714 | 84,600 |
2024/02/26 | 737 | 739 | 720 | 720 | 83,900 |
2024/02/22 | 711 | 739 | 710 | 736 | 193,500 |
2024/02/21 | 698 | 709 | 696 | 706 | 54,600 |
2024/02/20 | 700 | 712 | 698 | 705 | 78,700 |
2024/02/19 | 685 | 702 | 685 | 701 | 88,500 |
2024/02/16 | 677 | 695 | 675 | 688 | 122,200 |
2024/02/15 | 688 | 693 | 672 | 675 | 117,700 |
2024/02/14 | 699 | 699 | 681 | 696 | 132,300 |
2024/02/13 | 699 | 708 | 683 | 703 | 264,900 |
2024/02/09 | 675 | 689 | 675 | 687 | 164,400 |
2024/02/08 | 687 | 691 | 674 | 685 | 94,800 |
2024/02/07 | 668 | 696 | 668 | 687 | 179,800 |
2024/02/06 | 684 | 684 | 667 | 667 | 122,900 |
2024/02/05 | 671 | 685 | 669 | 681 | 195,800 |
2024/02/02 | 660 | 671 | 649 | 663 | 131,800 |
2024/02/01 | 656 | 667 | 652 | 655 | 129,100 |
2024/01/31 | 643 | 657 | 637 | 657 | 88,300 |
2024/01/30 | 644 | 649 | 640 | 644 | 166,700 |
2024/01/29 | 634 | 645 | 634 | 640 | 63,900 |
2024/01/26 | 644 | 647 | 629 | 633 | 243,200 |
2024/01/25 | 648 | 653 | 643 | 649 | 100,900 |
2024/01/24 | 646 | 649 | 643 | 647 | 45,100 |
2024/01/23 | 658 | 660 | 649 | 650 | 65,300 |
2024/01/22 | 650 | 657 | 650 | 655 | 51,100 |
2024/01/19 | 653 | 654 | 642 | 645 | 128,300 |
2024/01/18 | 643 | 653 | 641 | 643 | 73,600 |
2024/01/17 | 650 | 662 | 642 | 642 | 101,700 |
2024/01/16 | 658 | 658 | 649 | 651 | 76,400 |
2024/01/15 | 658 | 665 | 655 | 656 | 79,900 |
2024/01/12 | 656 | 667 | 647 | 658 | 201,600 |
2024/01/11 | 663 | 679 | 660 | 665 | 208,000 |
2024/01/10 | 658 | 661 | 652 | 655 | 94,400 |
2024/01/09 | 655 | 658 | 644 | 656 | 120,200 |
2024/01/05 | 649 | 654 | 645 | 646 | 113,900 |
2024/01/04 | 638 | 658 | 633 | 649 | 124,400 |
2023/12/29 | 634 | 644 | 634 | 638 | 78,500 |
2023/12/28 | 622 | 638 | 620 | 636 | 203,600 |
2023/12/27 | 609 | 628 | 609 | 625 | 284,200 |
2023/12/26 | 609 | 618 | 606 | 607 | 149,200 |
2023/12/25 | 627 | 628 | 609 | 609 | 224,600 |
2023/12/22 | 620 | 622 | 614 | 617 | 193,200 |
2023/12/21 | 621 | 628 | 620 | 623 | 141,500 |
2023/12/20 | 633 | 639 | 628 | 628 | 99,400 |
2023/12/19 | 631 | 632 | 621 | 631 | 63,200 |
2023/12/18 | 626 | 635 | 619 | 630 | 110,100 |
2023/12/15 | 610 | 635 | 610 | 634 | 159,800 |
2023/12/14 | 631 | 637 | 611 | 614 | 212,000 |
2023/12/13 | 640 | 646 | 634 | 640 | 76,700 |
2023/12/12 | 651 | 655 | 641 | 642 | 91,700 |
2023/12/11 | 635 | 651 | 635 | 648 | 120,000 |
2023/12/08 | 632 | 635 | 624 | 629 | 169,700 |
2023/12/07 | 654 | 659 | 642 | 642 | 98,100 |
2023/12/06 | 639 | 667 | 639 | 663 | 168,600 |
2023/12/05 | 649 | 651 | 634 | 634 | 94,000 |
2023/12/04 | 642 | 655 | 639 | 649 | 101,100 |
2023/12/01 | 641 | 644 | 633 | 640 | 84,700 |
2023/11/30 | 633 | 639 | 628 | 636 | 106,100 |
2023/11/29 | 640 | 641 | 634 | 634 | 72,600 |
2023/11/28 | 642 | 646 | 638 | 640 | 82,700 |
2023/11/27 | 635 | 643 | 634 | 642 | 78,100 |
2023/11/24 | 625 | 638 | 625 | 631 | 88,600 |
2023/11/22 | 619 | 627 | 618 | 625 | 74,000 |
2023/11/21 | 629 | 629 | 619 | 622 | 94,000 |
2023/11/20 | 644 | 650 | 629 | 629 | 93,500 |
2023/11/17 | 627 | 636 | 625 | 636 | 79,700 |
2023/11/16 | 635 | 641 | 629 | 634 | 119,100 |
2023/11/15 | 625 | 633 | 623 | 633 | 159,300 |
2023/11/14 | 618 | 627 | 613 | 624 | 206,900 |
2023/11/13 | 620 | 627 | 604 | 609 | 189,000 |
2023/11/10 | 614 | 621 | 601 | 620 | 315,800 |
2023/11/09 | 614 | 623 | 593 | 620 | 622,100 |
2023/11/08 | 640 | 644 | 615 | 615 | 1,216,200 |
2023/11/07 | 765 | 779 | 755 | 765 | 273,800 |
2023/11/06 | 750 | 764 | 750 | 761 | 220,300 |
2023/11/02 | 727 | 738 | 725 | 735 | 200,400 |
2023/11/01 | 706 | 716 | 702 | 714 | 140,900 |
2023/10/31 | 695 | 696 | 676 | 692 | 119,700 |
2023/10/30 | 697 | 697 | 678 | 688 | 288,300 |
2023/10/27 | 691 | 705 | 691 | 704 | 153,400 |
2023/10/26 | 690 | 707 | 687 | 690 | 147,400 |
2023/10/25 | 712 | 719 | 698 | 702 | 104,700 |
2023/10/24 | 706 | 711 | 675 | 702 | 173,300 |
2023/10/23 | 705 | 711 | 699 | 700 | 180,700 |
2023/10/20 | 723 | 723 | 708 | 710 | 208,300 |
2023/10/19 | 736 | 738 | 724 | 730 | 103,100 |
2023/10/18 | 748 | 755 | 740 | 750 | 78,900 |
2023/10/17 | 756 | 761 | 740 | 748 | 57,100 |
2023/10/16 | 759 | 762 | 741 | 747 | 91,700 |
2023/10/13 | 780 | 780 | 763 | 765 | 75,000 |
2023/10/12 | 784 | 788 | 773 | 787 | 76,900 |
2023/10/11 | 790 | 791 | 777 | 777 | 54,300 |
2023/10/10 | 771 | 791 | 771 | 791 | 75,900 |
2023/10/06 | 763 | 780 | 755 | 766 | 101,900 |
2023/10/05 | 749 | 764 | 749 | 763 | 102,300 |
2023/10/04 | 751 | 766 | 735 | 736 | 247,100 |
2023/10/03 | 802 | 803 | 776 | 778 | 198,700 |
2023/10/02 | 836 | 850 | 817 | 817 | 96,600 |
2023/09/29 | 870 | 878 | 829 | 835 | 196,200 |
2023/09/28 | 851 | 883 | 850 | 867 | 127,100 |
2023/09/27 | 865 | 869 | 847 | 868 | 151,000 |
2023/09/26 | 885 | 889 | 870 | 871 | 126,500 |
2023/09/25 | 893 | 894 | 880 | 892 | 121,000 |
2023/09/22 | 870 | 897 | 861 | 888 | 173,700 |
2023/09/21 | 877 | 906 | 871 | 882 | 206,800 |
2023/09/20 | 910 | 912 | 875 | 881 | 346,400 |
2023/09/19 | 849 | 885 | 847 | 883 | 338,300 |
2023/09/15 | 844 | 855 | 832 | 834 | 159,900 |
2023/09/14 | 830 | 837 | 826 | 837 | 84,500 |
2023/09/13 | 838 | 845 | 825 | 831 | 121,100 |
2023/09/12 | 833 | 850 | 833 | 837 | 99,200 |
2023/09/11 | 820 | 842 | 820 | 832 | 106,100 |
2023/09/08 | 817 | 832 | 816 | 819 | 148,300 |
2023/09/07 | 822 | 840 | 821 | 823 | 86,400 |
2023/09/06 | 839 | 840 | 826 | 828 | 153,500 |
2023/09/05 | 822 | 838 | 821 | 838 | 166,600 |
2023/09/04 | 816 | 821 | 814 | 821 | 98,200 |
2023/09/01 | 804 | 817 | 796 | 810 | 129,100 |
2023/08/31 | 780 | 799 | 776 | 798 | 140,400 |
2023/08/30 | 778 | 778 | 768 | 776 | 71,900 |
2023/08/29 | 764 | 773 | 761 | 771 | 112,400 |
2023/08/28 | 754 | 763 | 751 | 757 | 69,700 |
2023/08/25 | 751 | 758 | 747 | 747 | 91,400 |
2023/08/24 | 772 | 772 | 759 | 763 | 89,800 |
2023/08/23 | 747 | 765 | 738 | 765 | 123,700 |
2023/08/22 | 735 | 747 | 731 | 745 | 92,300 |
2023/08/21 | 730 | 742 | 730 | 732 | 141,200 |
2023/08/18 | 738 | 743 | 728 | 735 | 124,500 |
2023/08/17 | 733 | 757 | 727 | 750 | 146,200 |
2023/08/16 | 745 | 761 | 740 | 741 | 157,600 |
2023/08/15 | 764 | 769 | 752 | 755 | 149,700 |
2023/08/14 | 779 | 791 | 756 | 761 | 271,500 |
2023/08/10 | 770 | 790 | 766 | 786 | 167,000 |
2023/08/09 | 780 | 786 | 768 | 778 | 215,500 |
2023/08/08 | 822 | 827 | 788 | 788 | 285,200 |
2023/08/07 | 807 | 834 | 786 | 822 | 536,800 |
2023/08/04 | 881 | 896 | 872 | 879 | 206,400 |
2023/08/03 | 887 | 891 | 879 | 887 | 162,000 |
2023/08/02 | 914 | 921 | 897 | 901 | 150,800 |
2023/08/01 | 911 | 916 | 901 | 914 | 120,100 |
2023/07/31 | 921 | 932 | 907 | 910 | 119,800 |
2023/07/28 | 895 | 916 | 886 | 906 | 326,700 |
2023/07/27 | 922 | 924 | 907 | 919 | 110,800 |
2023/07/26 | 947 | 947 | 921 | 927 | 165,600 |
2023/07/25 | 960 | 963 | 932 | 947 | 219,900 |
2023/07/24 | 950 | 958 | 940 | 950 | 145,500 |
2023/07/21 | 925 | 954 | 919 | 950 | 197,900 |
2023/07/20 | 950 | 959 | 932 | 935 | 213,800 |
2023/07/19 | 937 | 951 | 929 | 950 | 264,500 |
2023/07/18 | 885 | 924 | 877 | 924 | 328,300 |
2023/07/14 | 865 | 872 | 846 | 862 | 174,500 |
2023/07/13 | 874 | 889 | 855 | 871 | 222,300 |
2023/07/12 | 905 | 905 | 877 | 878 | 264,200 |
2023/07/11 | 936 | 950 | 903 | 911 | 282,000 |
2023/07/10 | 955 | 982 | 930 | 933 | 269,000 |
2023/07/07 | 939 | 974 | 922 | 948 | 268,400 |
2023/07/06 | 947 | 980 | 940 | 959 | 389,800 |
2023/07/05 | 941 | 960 | 929 | 954 | 272,500 |
2023/07/04 | 920 | 948 | 920 | 939 | 150,400 |
2023/07/03 | 923 | 936 | 916 | 919 | 168,700 |
2023/06/30 | 947 | 956 | 921 | 928 | 221,700 |