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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,037 | 1,075 | 1,037 | 1,067 | 84,000 |
| 2026/06/25 | 1,052 | 1,068 | 1,036 | 1,036 | 44,700 |
| 2026/06/24 | 1,034 | 1,064 | 1,034 | 1,042 | 36,600 |
| 2026/06/23 | 1,060 | 1,080 | 1,024 | 1,024 | 28,200 |
| 2026/06/22 | 1,064 | 1,084 | 1,059 | 1,064 | 100,300 |
| 2026/06/19 | 1,080 | 1,100 | 1,080 | 1,080 | 43,800 |
| 2026/06/18 | 1,045 | 1,099 | 1,045 | 1,075 | 62,000 |
| 2026/06/17 | 1,043 | 1,084 | 1,035 | 1,042 | 46,300 |
| 2026/06/16 | 1,048 | 1,061 | 1,041 | 1,051 | 35,100 |
| 2026/06/15 | 1,085 | 1,098 | 1,066 | 1,066 | 41,300 |
| 2026/06/12 | 1,081 | 1,082 | 1,065 | 1,076 | 29,000 |
| 2026/06/11 | 1,070 | 1,088 | 1,036 | 1,074 | 73,000 |
| 2026/06/10 | 1,049 | 1,085 | 1,049 | 1,071 | 55,800 |
| 2026/06/09 | 1,061 | 1,079 | 1,061 | 1,067 | 47,800 |
| 2026/06/08 | 1,085 | 1,102 | 1,037 | 1,037 | 52,800 |
| 2026/06/05 | 1,072 | 1,109 | 1,072 | 1,083 | 71,500 |
| 2026/06/04 | 1,030 | 1,082 | 1,027 | 1,070 | 169,500 |
| 2026/06/03 | 1,025 | 1,045 | 1,025 | 1,033 | 11,800 |
| 2026/06/02 | 1,029 | 1,035 | 992 | 1,024 | 42,400 |
| 2026/06/01 | 1,080 | 1,080 | 1,031 | 1,031 | 41,200 |
| 2026/05/29 | 1,091 | 1,106 | 1,086 | 1,100 | 28,700 |
| 2026/05/28 | 1,078 | 1,096 | 1,076 | 1,091 | 35,500 |
| 2026/05/27 | 1,082 | 1,093 | 1,075 | 1,087 | 34,400 |
| 2026/05/26 | 1,128 | 1,128 | 1,086 | 1,089 | 46,600 |
| 2026/05/25 | 1,106 | 1,151 | 1,106 | 1,122 | 46,700 |
| 2026/05/22 | 1,113 | 1,117 | 1,100 | 1,105 | 109,400 |
| 2026/05/21 | 1,135 | 1,156 | 1,103 | 1,103 | 108,100 |
| 2026/05/20 | 1,131 | 1,165 | 1,101 | 1,165 | 149,900 |
| 2026/05/19 | 1,100 | 1,150 | 1,064 | 1,143 | 130,200 |
| 2026/05/18 | 1,118 | 1,123 | 1,082 | 1,093 | 66,500 |
| 2026/05/15 | 1,121 | 1,150 | 1,105 | 1,113 | 66,400 |
| 2026/05/14 | 1,080 | 1,143 | 1,080 | 1,132 | 185,300 |
| 2026/05/13 | 1,106 | 1,115 | 1,078 | 1,078 | 93,500 |
| 2026/05/12 | 1,120 | 1,120 | 1,085 | 1,113 | 53,600 |
| 2026/05/11 | 1,124 | 1,132 | 1,103 | 1,116 | 61,900 |
| 2026/05/08 | 1,139 | 1,139 | 1,126 | 1,132 | 22,600 |
| 2026/05/07 | 1,129 | 1,156 | 1,126 | 1,137 | 48,500 |
| 2026/05/01 | 1,123 | 1,138 | 1,119 | 1,131 | 36,700 |
| 2026/04/30 | 1,153 | 1,153 | 1,126 | 1,131 | 45,200 |
| 2026/04/28 | 1,170 | 1,182 | 1,161 | 1,161 | 17,100 |
| 2026/04/27 | 1,154 | 1,188 | 1,154 | 1,170 | 57,700 |
| 2026/04/24 | 1,158 | 1,162 | 1,139 | 1,159 | 60,700 |
| 2026/04/23 | 1,165 | 1,170 | 1,154 | 1,158 | 26,900 |
| 2026/04/22 | 1,178 | 1,185 | 1,167 | 1,170 | 42,000 |
| 2026/04/21 | 1,177 | 1,199 | 1,177 | 1,183 | 45,900 |
| 2026/04/20 | 1,178 | 1,190 | 1,173 | 1,179 | 50,100 |
| 2026/04/17 | 1,169 | 1,190 | 1,169 | 1,189 | 41,100 |
| 2026/04/16 | 1,180 | 1,189 | 1,170 | 1,179 | 85,100 |
| 2026/04/15 | 1,177 | 1,199 | 1,177 | 1,182 | 53,200 |
| 2026/04/14 | 1,179 | 1,198 | 1,168 | 1,180 | 71,400 |
| 2026/04/13 | 1,179 | 1,191 | 1,175 | 1,178 | 98,200 |
| 2026/04/10 | 1,199 | 1,202 | 1,179 | 1,184 | 84,700 |
| 2026/04/09 | 1,214 | 1,216 | 1,198 | 1,199 | 77,000 |
| 2026/04/08 | 1,209 | 1,233 | 1,207 | 1,216 | 116,700 |
| 2026/04/07 | 1,205 | 1,211 | 1,192 | 1,207 | 46,600 |
| 2026/04/06 | 1,217 | 1,225 | 1,205 | 1,205 | 43,500 |
| 2026/04/03 | 1,190 | 1,220 | 1,190 | 1,220 | 68,000 |
| 2026/03/27 | 1,267 | 1,286 | 1,266 | 1,270 | 20,000 |
| 2026/03/26 | 1,274 | 1,274 | 1,260 | 1,267 | 13,300 |
| 2026/03/25 | 1,267 | 1,288 | 1,258 | 1,274 | 35,300 |
| 2026/03/24 | 1,247 | 1,271 | 1,247 | 1,257 | 14,300 |
| 2026/03/23 | 1,253 | 1,256 | 1,226 | 1,246 | 42,700 |
| 2026/03/19 | 1,266 | 1,296 | 1,258 | 1,276 | 37,800 |
| 2026/03/18 | 1,269 | 1,272 | 1,265 | 1,271 | 5,500 |
| 2026/03/17 | 1,276 | 1,276 | 1,267 | 1,268 | 3,800 |
| 2026/03/16 | 1,262 | 1,271 | 1,260 | 1,265 | 11,400 |
| 2026/03/13 | 1,256 | 1,266 | 1,256 | 1,262 | 7,500 |
| 2026/03/12 | 1,266 | 1,272 | 1,257 | 1,263 | 14,400 |
| 2026/03/11 | 1,264 | 1,278 | 1,261 | 1,266 | 23,700 |
| 2026/03/10 | 1,260 | 1,270 | 1,259 | 1,269 | 14,700 |
| 2026/03/09 | 1,261 | 1,261 | 1,229 | 1,259 | 14,500 |
| 2026/03/06 | 1,277 | 1,278 | 1,271 | 1,275 | 4,400 |
| 2026/03/05 | 1,277 | 1,282 | 1,262 | 1,279 | 9,300 |
| 2026/03/04 | 1,238 | 1,260 | 1,221 | 1,257 | 36,100 |
| 2026/03/03 | 1,283 | 1,283 | 1,247 | 1,250 | 22,900 |
| 2026/03/02 | 1,289 | 1,289 | 1,275 | 1,283 | 12,700 |
| 2026/02/27 | 1,291 | 1,293 | 1,283 | 1,293 | 15,100 |
| 2026/02/26 | 1,280 | 1,292 | 1,277 | 1,289 | 9,400 |
| 2026/02/25 | 1,285 | 1,289 | 1,266 | 1,277 | 16,100 |
| 2026/02/24 | 1,272 | 1,290 | 1,261 | 1,283 | 26,100 |
| 2026/02/20 | 1,269 | 1,269 | 1,236 | 1,255 | 33,000 |
| 2026/02/19 | 1,287 | 1,289 | 1,270 | 1,271 | 19,700 |
| 2026/02/18 | 1,290 | 1,302 | 1,261 | 1,290 | 32,200 |
| 2026/02/17 | 1,307 | 1,307 | 1,270 | 1,281 | 48,100 |
| 2026/02/16 | 1,293 | 1,333 | 1,275 | 1,295 | 185,100 |
| 2026/02/13 | 1,218 | 1,245 | 1,210 | 1,233 | 29,200 |
| 2026/02/12 | 1,253 | 1,255 | 1,218 | 1,236 | 29,500 |
| 2026/02/10 | 1,284 | 1,325 | 1,204 | 1,268 | 48,500 |
| 2026/02/09 | 1,296 | 1,310 | 1,281 | 1,295 | 27,300 |
| 2026/02/06 | 1,270 | 1,295 | 1,270 | 1,292 | 5,800 |
| 2026/02/05 | 1,278 | 1,283 | 1,276 | 1,276 | 4,100 |
| 2026/02/04 | 1,283 | 1,283 | 1,273 | 1,279 | 3,200 |
| 2026/02/03 | 1,281 | 1,285 | 1,272 | 1,283 | 1,900 |
| 2026/02/02 | 1,284 | 1,285 | 1,279 | 1,281 | 10,500 |
| 2026/01/30 | 1,276 | 1,285 | 1,275 | 1,281 | 3,900 |
| 2026/01/29 | 1,266 | 1,276 | 1,266 | 1,276 | 3,100 |
| 2026/01/28 | 1,277 | 1,277 | 1,260 | 1,271 | 6,400 |
| 2026/01/27 | 1,260 | 1,278 | 1,260 | 1,277 | 8,300 |
| 2026/01/26 | 1,271 | 1,282 | 1,262 | 1,262 | 11,600 |
| 2026/01/23 | 1,271 | 1,282 | 1,270 | 1,277 | 4,000 |
| 2026/01/22 | 1,271 | 1,278 | 1,271 | 1,271 | 4,500 |
| 2026/01/21 | 1,270 | 1,280 | 1,270 | 1,270 | 7,100 |
| 2026/01/20 | 1,276 | 1,281 | 1,274 | 1,274 | 11,900 |
| 2026/01/19 | 1,272 | 1,281 | 1,272 | 1,281 | 1,000 |
| 2026/01/16 | 1,277 | 1,285 | 1,271 | 1,279 | 12,500 |
| 2026/01/15 | 1,280 | 1,289 | 1,273 | 1,277 | 5,600 |
| 2026/01/14 | 1,280 | 1,289 | 1,280 | 1,283 | 7,000 |
| 2026/01/13 | 1,271 | 1,283 | 1,271 | 1,279 | 8,200 |
| 2026/01/09 | 1,277 | 1,277 | 1,264 | 1,272 | 5,600 |
| 2026/01/08 | 1,270 | 1,285 | 1,270 | 1,271 | 6,300 |
| 2026/01/07 | 1,277 | 1,284 | 1,276 | 1,279 | 2,600 |
| 2026/01/06 | 1,269 | 1,280 | 1,269 | 1,277 | 5,100 |
| 2026/01/05 | 1,279 | 1,282 | 1,270 | 1,274 | 7,400 |
| 2025/12/30 | 1,274 | 1,288 | 1,274 | 1,285 | 7,600 |
| 2025/12/29 | 1,274 | 1,281 | 1,272 | 1,278 | 7,300 |
| 2025/12/26 | 1,271 | 1,283 | 1,271 | 1,283 | 6,300 |
| 2025/12/25 | 1,287 | 1,287 | 1,270 | 1,273 | 5,800 |
| 2025/12/24 | 1,261 | 1,287 | 1,251 | 1,287 | 26,900 |
| 2025/12/23 | 1,265 | 1,267 | 1,250 | 1,262 | 16,100 |
| 2025/12/22 | 1,250 | 1,264 | 1,245 | 1,253 | 3,900 |
| 2025/12/19 | 1,243 | 1,257 | 1,243 | 1,250 | 3,800 |
| 2025/12/18 | 1,250 | 1,250 | 1,236 | 1,248 | 11,200 |
| 2025/12/17 | 1,260 | 1,260 | 1,248 | 1,251 | 5,100 |
| 2025/12/16 | 1,291 | 1,291 | 1,223 | 1,265 | 4,900 |
| 2025/12/15 | 1,289 | 1,295 | 1,280 | 1,288 | 25,300 |
| 2025/12/12 | 1,254 | 1,288 | 1,254 | 1,288 | 13,900 |
| 2025/12/11 | 1,280 | 1,284 | 1,262 | 1,262 | 12,300 |
| 2025/12/10 | 1,254 | 1,270 | 1,248 | 1,261 | 18,400 |
| 2025/12/09 | 1,242 | 1,270 | 1,242 | 1,252 | 19,000 |
| 2025/12/08 | 1,237 | 1,249 | 1,237 | 1,248 | 8,200 |
| 2025/12/05 | 1,238 | 1,250 | 1,236 | 1,244 | 9,700 |
| 2025/12/04 | 1,218 | 1,242 | 1,218 | 1,238 | 10,700 |
| 2025/12/03 | 1,215 | 1,231 | 1,215 | 1,224 | 12,100 |
| 2025/12/02 | 1,250 | 1,252 | 1,219 | 1,219 | 12,400 |
| 2025/12/01 | 1,250 | 1,258 | 1,245 | 1,249 | 5,900 |
| 2025/11/28 | 1,249 | 1,259 | 1,241 | 1,250 | 17,200 |
| 2025/11/27 | 1,234 | 1,244 | 1,230 | 1,244 | 8,100 |
| 2025/11/26 | 1,230 | 1,244 | 1,230 | 1,238 | 5,300 |
| 2025/11/25 | 1,221 | 1,230 | 1,221 | 1,230 | 9,700 |
| 2025/11/21 | 1,200 | 1,219 | 1,200 | 1,219 | 3,400 |
| 2025/11/20 | 1,196 | 1,215 | 1,196 | 1,200 | 12,400 |
| 2025/11/19 | 1,193 | 1,205 | 1,192 | 1,196 | 7,700 |
| 2025/11/18 | 1,197 | 1,199 | 1,193 | 1,194 | 6,600 |
| 2025/11/17 | 1,213 | 1,226 | 1,189 | 1,208 | 23,400 |
| 2025/11/14 | 1,210 | 1,221 | 1,206 | 1,213 | 13,600 |
| 2025/11/13 | 1,249 | 1,249 | 1,229 | 1,230 | 9,900 |
| 2025/11/12 | 1,217 | 1,249 | 1,217 | 1,249 | 6,500 |
| 2025/11/11 | 1,248 | 1,250 | 1,220 | 1,220 | 27,100 |
| 2025/11/10 | 1,262 | 1,300 | 1,181 | 1,242 | 159,900 |
| 2025/11/07 | 1,257 | 1,262 | 1,245 | 1,262 | 17,000 |
| 2025/11/06 | 1,250 | 1,265 | 1,248 | 1,257 | 14,400 |
| 2025/11/05 | 1,273 | 1,273 | 1,251 | 1,251 | 14,000 |
| 2025/11/04 | 1,285 | 1,285 | 1,270 | 1,273 | 8,300 |
| 2025/10/31 | 1,258 | 1,281 | 1,257 | 1,280 | 20,200 |
| 2025/10/30 | 1,265 | 1,271 | 1,265 | 1,270 | 13,100 |
| 2025/10/29 | 1,271 | 1,271 | 1,263 | 1,263 | 5,100 |
| 2025/10/28 | 1,276 | 1,286 | 1,273 | 1,275 | 9,300 |
| 2025/10/27 | 1,282 | 1,305 | 1,279 | 1,280 | 24,600 |
| 2025/10/24 | 1,277 | 1,289 | 1,274 | 1,281 | 11,700 |
| 2025/10/23 | 1,267 | 1,282 | 1,259 | 1,274 | 13,200 |
| 2025/10/22 | 1,248 | 1,269 | 1,248 | 1,267 | 47,900 |
| 2025/10/21 | 1,232 | 1,264 | 1,232 | 1,259 | 23,300 |
| 2025/10/20 | 1,238 | 1,238 | 1,220 | 1,236 | 98,000 |
| 2025/10/17 | 1,229 | 1,229 | 1,206 | 1,215 | 12,700 |
| 2025/10/16 | 1,205 | 1,235 | 1,205 | 1,222 | 11,400 |
| 2025/10/15 | 1,190 | 1,215 | 1,190 | 1,212 | 13,500 |
| 2025/10/14 | 1,198 | 1,206 | 1,182 | 1,188 | 39,700 |
| 2025/10/10 | 1,212 | 1,220 | 1,193 | 1,220 | 10,800 |
| 2025/10/09 | 1,215 | 1,215 | 1,195 | 1,209 | 26,000 |
| 2025/10/08 | 1,203 | 1,243 | 1,201 | 1,214 | 221,200 |
| 2025/10/07 | 1,200 | 1,212 | 1,191 | 1,205 | 14,200 |
| 2025/10/06 | 1,211 | 1,235 | 1,196 | 1,201 | 25,000 |
| 2025/10/03 | 1,180 | 1,214 | 1,180 | 1,211 | 30,500 |
| 2025/10/02 | 1,205 | 1,205 | 1,179 | 1,190 | 29,700 |
| 2025/10/01 | 1,229 | 1,229 | 1,192 | 1,205 | 31,900 |
| 2025/09/30 | 1,238 | 1,248 | 1,231 | 1,233 | 9,300 |
| 2025/09/29 | 1,265 | 1,265 | 1,241 | 1,249 | 7,100 |
| 2025/09/26 | 1,240 | 1,272 | 1,240 | 1,263 | 19,200 |
| 2025/09/25 | 1,247 | 1,252 | 1,238 | 1,239 | 5,500 |
| 2025/09/24 | 1,250 | 1,261 | 1,216 | 1,252 | 14,400 |
| 2025/09/22 | 1,264 | 1,273 | 1,253 | 1,253 | 8,500 |
| 2025/09/19 | 1,279 | 1,279 | 1,261 | 1,264 | 6,500 |
| 2025/09/18 | 1,253 | 1,278 | 1,253 | 1,276 | 17,800 |
| 2025/09/17 | 1,279 | 1,282 | 1,252 | 1,253 | 40,000 |
| 2025/09/16 | 1,266 | 1,286 | 1,263 | 1,279 | 28,600 |
| 2025/09/12 | 1,250 | 1,273 | 1,250 | 1,265 | 11,100 |
| 2025/09/11 | 1,242 | 1,269 | 1,242 | 1,260 | 24,000 |
| 2025/09/10 | 1,242 | 1,250 | 1,236 | 1,245 | 13,300 |
| 2025/09/09 | 1,233 | 1,248 | 1,233 | 1,242 | 10,600 |
| 2025/09/08 | 1,242 | 1,242 | 1,230 | 1,234 | 12,600 |
| 2025/09/05 | 1,249 | 1,257 | 1,241 | 1,242 | 17,700 |
| 2025/09/04 | 1,245 | 1,245 | 1,228 | 1,244 | 14,600 |
| 2025/09/03 | 1,241 | 1,252 | 1,230 | 1,245 | 106,500 |
| 2025/09/02 | 1,235 | 1,244 | 1,231 | 1,238 | 7,900 |
| 2025/09/01 | 1,237 | 1,243 | 1,227 | 1,229 | 10,800 |
| 2025/08/29 | 1,239 | 1,250 | 1,234 | 1,237 | 9,200 |
| 2025/08/28 | 1,239 | 1,259 | 1,239 | 1,243 | 19,600 |
| 2025/08/27 | 1,251 | 1,259 | 1,245 | 1,251 | 18,400 |
| 2025/08/26 | 1,255 | 1,264 | 1,244 | 1,251 | 22,600 |
| 2025/08/25 | 1,275 | 1,285 | 1,250 | 1,255 | 32,300 |