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
2010/12/30 29,010 29,010 28,300 28,600 143
2010/12/29 29,500 29,600 29,130 29,300 95
2010/12/28 29,900 29,900 29,200 29,560 106
2010/12/27 29,800 29,990 29,020 29,450 208
2010/12/24 28,830 29,500 28,600 29,500 170
2010/12/22 29,000 29,000 28,550 28,900 34
2010/12/21 29,000 29,000 28,000 28,550 98
2010/12/20 28,500 28,800 28,120 28,500 103
2010/12/17 29,050 29,370 28,500 29,300 139
2010/12/16 29,340 29,450 29,000 29,350 229
2010/12/15 28,000 29,260 28,000 28,490 214
2010/12/14 27,500 27,690 27,000 27,690 106
2010/12/13 26,900 27,500 26,540 27,490 185
2010/12/10 26,490 26,700 26,490 26,700 105
2010/12/09 26,500 26,500 26,100 26,200 56
2010/12/08 26,690 26,690 26,300 26,500 40
2010/12/07 26,500 26,780 26,210 26,570 94
2010/12/06 26,060 26,180 25,710 26,180 85
2010/12/03 26,400 26,400 25,700 26,080 131
2010/12/02 26,100 26,500 25,700 26,000 142
2010/12/01 26,170 26,180 25,720 26,000 20
2010/11/30 26,100 26,280 25,910 25,910 71
2010/11/29 26,400 26,400 25,900 26,080 160
2010/11/26 26,000 26,000 25,320 25,850 95
2010/11/25 25,300 26,340 25,100 26,190 177
2010/11/24 24,500 24,980 24,110 24,980 76
2010/11/22 24,500 25,000 24,400 24,990 71
2010/11/19 24,190 24,500 24,160 24,400 49
2010/11/18 23,740 24,040 23,700 24,040 65
2010/11/17 23,800 23,880 23,500 23,800 44
2010/11/16 24,510 24,700 24,300 24,300 25
2010/11/15 24,400 24,700 23,910 24,700 163
2010/11/12 23,690 24,380 23,690 23,770 41
2010/11/11 23,570 24,250 23,570 24,190 123
2010/11/10 23,500 23,550 22,700 23,550 123
2010/11/09 22,900 23,430 22,900 23,400 82
2010/11/08 22,760 22,800 22,350 22,800 29
2010/11/05 22,600 22,750 22,200 22,750 38
2010/11/04 22,000 22,600 22,000 22,600 25
2010/11/02 22,600 22,600 21,040 22,000 127
2010/11/01 22,700 22,700 22,700 22,700 9
2010/10/29 22,710 22,710 22,600 22,700 40
2010/10/28 23,400 23,400 22,960 22,990 20
2010/10/27 23,670 23,700 22,950 22,950 68
2010/10/26 22,710 22,990 22,650 22,990 22
2010/10/25 23,100 23,100 22,760 22,900 29
2010/10/22 22,700 22,750 22,640 22,750 8
2010/10/21 22,730 23,290 22,700 22,700 38
2010/10/20 22,800 22,900 22,700 22,900 76
2010/10/19 22,790 22,870 22,770 22,770 47
2010/10/18 23,100 23,100 22,770 22,850 25
2010/10/15 23,730 23,730 22,600 23,100 143
2010/10/14 23,230 23,700 23,230 23,230 100
2010/10/13 23,900 23,900 23,500 23,500 47
2010/10/12 24,500 24,500 23,900 23,900 47
2010/10/08 24,300 24,300 23,860 23,860 31
2010/10/07 24,000 24,080 24,000 24,080 19
2010/10/06 24,030 24,400 24,000 24,380 68
2010/10/05 24,100 24,150 24,000 24,000 33
2010/10/04 24,500 24,500 24,000 24,100 29
2010/10/01 24,500 24,560 24,500 24,550 13
2010/09/30 25,270 25,270 23,500 25,080 78
2010/09/29 24,580 24,600 24,550 24,550 16
2010/09/28 24,850 25,500 24,700 24,700 52
2010/09/27 26,260 26,260 25,400 25,450 95
2010/09/24 25,210 25,500 25,170 25,500 50
2010/09/22 25,200 25,390 25,200 25,390 36
2010/09/21 25,150 25,480 25,150 25,150 39
2010/09/17 25,450 25,450 25,000 25,390 72
2010/09/16 25,900 25,900 25,040 25,450 108
2010/09/15 25,790 25,790 25,010 25,470 68
2010/09/14 25,470 25,630 25,000 25,500 45
2010/09/13 24,910 25,480 24,840 25,470 66
2010/09/10 24,980 25,190 24,600 24,980 104
2010/09/09 24,300 24,800 24,300 24,500 43
2010/09/08 24,320 24,630 24,020 24,630 35
2010/09/07 24,870 24,880 24,300 24,300 23
2010/09/06 24,000 24,890 24,000 24,890 41
2010/09/03 24,400 24,400 23,530 24,100 80
2010/09/02 24,500 24,570 24,100 24,100 44
2010/09/01 24,400 24,400 24,000 24,000 20
2010/08/31 24,800 24,800 24,200 24,700 10
2010/08/30 24,880 24,880 24,500 24,800 24
2010/08/27 24,500 24,500 24,020 24,450 80
2010/08/26 23,660 24,160 23,660 24,000 18
2010/08/25 23,320 24,450 23,310 24,000 34
2010/08/24 23,500 23,600 23,410 23,420 58
2010/08/23 24,000 24,000 23,500 24,000 102
2010/08/20 24,000 24,190 23,900 23,900 62
2010/08/19 23,300 23,980 23,000 23,980 69
2010/08/18 24,000 24,000 23,010 23,500 135
2010/08/17 23,820 24,490 23,700 24,000 94
2010/08/16 25,500 25,500 23,800 24,500 271
2010/08/13 25,000 25,470 24,800 25,000 79
2010/08/12 24,000 25,330 24,000 24,840 483
2010/08/11 28,300 28,440 28,000 28,000 41
2010/08/10 28,590 28,590 28,150 28,440 78
2010/08/09 27,800 28,300 27,800 28,140 30
2010/08/06 27,900 28,100 27,810 28,000 16
2010/08/05 27,950 28,000 27,730 28,000 65
2010/08/04 28,210 28,210 27,850 27,900 45
2010/08/03 28,100 28,200 27,810 28,200 51
2010/08/02 28,000 28,150 27,800 27,950 57
2010/07/30 28,120 28,480 28,120 28,480 23
2010/07/29 28,110 28,220 28,030 28,220 21
2010/07/28 28,300 28,500 28,000 28,110 74
2010/07/27 28,610 28,980 28,100 28,100 155
2010/07/26 28,100 28,100 27,710 27,780 37
2010/07/23 28,000 28,190 27,650 28,190 37
2010/07/22 27,890 27,890 27,300 27,500 57
2010/07/21 28,500 28,500 27,980 28,340 55
2010/07/20 28,470 28,690 27,700 28,200 53
2010/07/16 28,990 28,990 28,530 28,530 60
2010/07/15 29,480 29,500 28,840 29,070 103
2010/07/14 28,750 29,090 28,750 29,090 26
2010/07/13 28,810 29,000 28,580 28,700 41
2010/07/12 29,430 29,430 28,510 28,950 53
2010/07/09 28,650 28,870 28,510 28,580 10
2010/07/08 28,700 29,250 28,700 28,700 30
2010/07/07 28,200 29,250 28,000 29,200 55
2010/07/06 28,450 28,500 28,000 28,500 43
2010/07/05 27,720 28,800 27,720 28,800 44
2010/07/02 27,000 28,000 27,000 27,710 203
2010/07/01 28,000 28,400 27,520 27,610 88
2010/06/30 28,000 28,280 27,300 28,280 173
2010/06/29 28,990 28,990 28,200 28,800 65
2010/06/28 30,100 30,100 28,170 28,170 195
2010/06/25 29,900 29,900 29,050 29,650 141
2010/06/24 30,250 30,400 29,890 29,900 89
2010/06/23 29,900 30,000 29,600 29,770 91
2010/06/22 30,100 30,800 30,050 30,100 78
2010/06/21 30,000 30,200 29,790 30,200 157
2010/06/18 29,810 30,200 29,800 30,100 136
2010/06/17 31,450 31,450 30,050 30,050 141
2010/06/16 32,000 32,200 31,250 31,400 256
2010/06/15 29,990 31,300 29,070 30,800 337
2010/06/14 29,490 30,000 29,070 29,500 115
2010/06/11 29,500 29,500 28,710 29,400 29
2010/06/10 28,000 28,750 28,000 28,500 66
2010/06/09 29,000 29,500 28,000 28,000 110
2010/06/08 29,200 29,200 28,650 28,900 64
2010/06/07 29,200 29,500 28,800 29,400 134
2010/06/04 30,500 30,500 29,800 30,250 47
2010/06/03 30,150 30,800 29,610 30,800 58
2010/06/02 30,000 30,300 29,700 29,800 63
2010/06/01 30,000 30,000 29,650 30,000 166
2010/05/31 29,700 30,000 29,010 29,650 99
2010/05/28 30,000 30,800 29,360 30,000 180
2010/05/27 28,840 29,900 28,490 29,720 274
2010/05/26 28,500 28,800 26,000 28,000 381
2010/05/25 29,550 29,550 27,400 28,010 240
2010/05/24 30,100 30,500 29,380 29,380 317
2010/05/21 29,000 29,990 28,810 29,990 383
2010/05/20 31,000 31,750 30,500 30,550 214
2010/05/19 32,500 32,500 29,240 32,350 1,303
2010/05/18 35,150 36,000 33,050 34,000 442
2010/05/17 35,850 37,800 33,150 35,450 1,129
2010/05/14 33,900 34,700 33,550 34,450 156
2010/05/13 34,000 34,400 33,500 34,400 180
2010/05/12 35,000 35,800 32,800 33,500 547
2010/05/11 39,150 39,150 33,600 34,600 3,197
2010/05/10 31,000 33,000 31,000 32,150 196
2010/05/07 31,500 32,000 30,000 31,600 486
2010/05/06 33,500 34,450 33,100 33,250 241
2010/04/30 35,000 35,400 34,500 34,950 154
2010/04/28 34,000 35,000 34,000 34,800 190
2010/04/27 35,300 36,400 34,500 35,300 311
2010/04/26 35,000 36,600 34,750 35,300 512
2010/04/23 34,000 34,050 33,100 34,050 198
2010/04/22 33,600 34,100 32,550 33,750 164
2010/04/21 33,000 33,600 32,550 33,600 245
2010/04/20 34,200 34,950 32,100 32,300 556
2010/04/19 33,100 34,200 33,100 33,700 193
2010/04/16 36,050 36,500 33,600 34,900 703
2010/04/15 33,050 35,750 32,900 35,200 840
2010/04/14 32,750 33,600 32,600 33,450 165
2010/04/13 34,250 34,250 32,200 33,200 250
2010/04/12 33,200 33,900 32,100 33,800 373
2010/04/09 32,150 33,750 31,100 33,500 528
2010/04/08 31,950 32,200 31,200 31,750 195
2010/04/07 30,450 31,950 30,300 31,950 303
2010/04/06 30,350 30,800 30,050 30,500 283
2010/04/05 32,600 32,700 30,500 30,950 190
2010/04/02 30,700 32,000 30,500 31,900 317
2010/04/01 30,700 31,050 29,810 31,000 321
2010/03/31 31,900 31,900 30,750 31,200 350
2010/03/30 31,300 31,950 30,550 31,950 276
2010/03/29 31,700 31,800 30,400 30,600 447
2010/03/26 33,300 34,400 31,000 32,000 536
2010/03/25 34,950 34,950 33,250 33,300 436
2010/03/24 37,000 37,000 32,000 34,250 1,457
2010/03/23 37,000 37,600 35,000 36,800 2,253
2010/03/19 30,000 33,950 29,530 33,700 1,406
2010/03/18 32,000 32,000 30,100 30,150 552
2010/03/17 33,300 33,800 30,700 32,000 751
2010/03/16 32,100 33,950 31,500 33,950 1,618
2010/03/15 29,110 34,000 29,110 33,400 1,839
2010/03/12 29,250 29,900 28,020 29,000 802
2010/03/11 26,440 31,300 26,350 29,400 2,175
2010/03/10 25,890 26,280 25,810 26,270 153
2010/03/09 25,100 25,750 25,100 25,700 117
2010/03/08 25,500 25,800 25,000 25,020 239
2010/03/05 24,930 25,230 24,930 25,230 81
2010/03/04 25,000 25,050 24,940 25,000 22
2010/03/03 24,900 25,240 24,520 25,090 157
2010/03/02 24,950 25,080 24,710 24,750 90
2010/03/01 25,790 25,790 24,900 25,010 288
2010/02/26 25,390 25,600 25,200 25,300 61
2010/02/25 25,100 25,500 25,000 25,500 111
2010/02/24 25,100 25,150 24,530 25,100 46
2010/02/23 25,370 25,490 24,930 25,180 49
2010/02/22 24,880 25,390 24,600 24,940 26
2010/02/19 25,170 25,170 24,410 25,100 87
2010/02/18 24,910 25,420 24,540 24,990 39
2010/02/17 24,600 25,000 24,110 24,900 247
2010/02/16 25,480 25,480 25,100 25,430 44
2010/02/15 27,000 27,300 25,230 25,720 357
2010/02/12 25,330 25,700 25,120 25,700 158
2010/02/10 25,400 25,490 25,160 25,490 96
2010/02/09 24,700 25,000 24,610 25,000 42
2010/02/08 24,710 25,200 24,500 25,200 31
2010/02/05 25,000 25,400 25,000 25,300 42
2010/02/04 25,700 25,700 24,800 25,500 116
2010/02/03 25,630 25,750 25,240 25,700 80
2010/02/02 24,700 25,600 24,700 25,600 68
2010/02/01 25,400 25,490 24,700 25,200 32
2010/01/29 25,000 25,400 24,460 25,400 95
2010/01/28 25,070 25,500 25,070 25,390 40
2010/01/27 25,760 25,760 25,370 25,370 102
2010/01/26 25,300 25,300 24,540 25,020 189
2010/01/25 24,800 25,200 24,800 25,000 80
2010/01/22 24,520 25,000 24,520 24,750 92
2010/01/21 25,000 25,130 24,750 24,980 89
2010/01/20 25,000 25,000 24,680 24,800 61
2010/01/19 24,600 24,780 24,410 24,770 146
2010/01/18 24,720 25,030 24,420 24,600 82
2010/01/15 25,000 25,000 24,400 24,500 88
2010/01/14 24,100 24,600 24,100 24,600 40
2010/01/13 23,890 24,100 23,870 24,090 98
2010/01/12 24,000 24,050 23,840 23,910 68
2010/01/08 23,840 23,980 23,830 23,960 45
2010/01/07 23,970 23,990 23,760 23,990 32
2010/01/06 23,910 24,000 23,800 23,820 52
2010/01/05 23,760 24,150 23,760 24,000 76
2010/01/04 24,270 24,270 23,610 23,760 83

このページの先頭へ