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
2014/12/30 1,985 2,036 1,985 2,028 15,700
2014/12/29 2,005 2,005 1,984 1,986 14,400
2014/12/26 2,010 2,010 1,976 1,985 24,200
2014/12/25 1,987 2,000 1,973 1,980 25,400
2014/12/24 1,980 2,000 1,980 1,987 25,300
2014/12/22 1,990 2,008 1,972 1,978 29,700
2014/12/19 1,987 1,987 1,967 1,970 31,700
2014/12/18 1,983 2,010 1,967 1,969 16,500
2014/12/17 1,994 2,003 1,972 1,978 19,000
2014/12/16 2,000 2,010 1,973 1,973 26,100
2014/12/15 2,018 2,020 2,002 2,004 7,300
2014/12/12 2,012 2,026 2,000 2,017 8,400
2014/12/11 1,975 2,000 1,965 1,995 10,500
2014/12/10 1,999 2,039 1,980 1,992 19,800
2014/12/09 2,001 2,073 1,998 2,044 32,300
2014/12/08 2,120 2,120 2,040 2,040 26,500
2014/12/05 2,211 2,217 2,120 2,128 11,900
2014/12/04 2,159 2,210 2,140 2,161 16,300
2014/12/03 2,220 2,250 2,174 2,175 6,500
2014/12/02 2,285 2,285 2,155 2,204 12,600
2014/12/01 2,340 2,343 2,250 2,288 6,600
2014/11/28 2,311 2,349 2,230 2,245 8,500
2014/11/27 2,200 2,310 2,199 2,310 11,300
2014/11/26 2,118 2,188 2,118 2,179 7,800
2014/11/25 2,100 2,154 2,087 2,104 9,400
2014/11/21 2,121 2,121 2,080 2,100 9,800
2014/11/20 2,156 2,175 2,100 2,122 10,900
2014/11/19 2,191 2,195 2,124 2,165 4,600
2014/11/18 2,200 2,200 2,145 2,190 7,200
2014/11/17 2,287 2,287 2,150 2,150 14,700
2014/11/14 2,309 2,309 2,201 2,270 11,600
2014/11/13 2,297 2,314 2,295 2,304 6,500
2014/11/12 2,301 2,329 2,296 2,298 8,900
2014/11/11 2,330 2,330 2,300 2,321 4,000
2014/11/10 2,300 2,326 2,269 2,300 10,600
2014/11/07 2,270 2,324 2,255 2,269 9,000
2014/11/06 2,251 2,321 2,251 2,270 4,700
2014/11/05 2,299 2,299 2,250 2,250 500
2014/11/04 2,238 2,297 2,238 2,289 8,300
2014/10/31 2,200 2,288 2,199 2,285 3,900
2014/10/30 2,149 2,200 2,147 2,200 3,200
2014/10/29 2,162 2,199 2,130 2,130 1,800
2014/10/28 2,112 2,112 2,112 2,112 200
2014/10/27 2,114 2,114 2,050 2,070 7,600
2014/10/24 2,050 2,072 2,030 2,053 1,400
2014/10/23 2,005 2,005 1,995 2,000 2,800
2014/10/22 2,000 2,024 1,964 1,981 6,700
2014/10/21 2,020 2,029 1,996 1,996 1,600
2014/10/20 1,940 2,028 1,940 2,020 2,900
2014/10/17 1,930 1,932 1,902 1,902 1,700
2014/10/16 1,991 1,991 1,893 1,930 13,300
2014/10/15 2,050 2,050 2,010 2,010 4,000
2014/10/14 2,032 2,079 1,992 2,046 8,400
2014/10/10 2,209 2,209 2,095 2,153 8,600
2014/10/09 2,260 2,279 2,205 2,210 3,500
2014/10/08 2,229 2,229 2,195 2,214 4,200
2014/10/07 2,270 2,270 2,230 2,231 4,900
2014/10/06 2,251 2,324 2,251 2,273 2,000
2014/10/03 2,250 2,314 2,250 2,280 3,900
2014/10/02 2,251 2,298 2,243 2,249 4,600
2014/10/01 2,288 2,337 2,257 2,279 5,100
2014/09/30 2,339 2,339 2,270 2,288 3,100
2014/09/29 2,337 2,339 2,325 2,336 3,400
2014/09/26 2,287 2,334 2,255 2,287 5,400
2014/09/25 2,340 2,350 2,300 2,307 4,700
2014/09/24 2,320 2,340 2,320 2,340 1,400
2014/09/22 2,381 2,381 2,333 2,340 3,800
2014/09/19 2,365 2,365 2,316 2,355 3,800
2014/09/18 2,351 2,365 2,322 2,365 900
2014/09/17 2,360 2,360 2,318 2,318 1,500
2014/09/16 2,355 2,365 2,301 2,360 4,900
2014/09/12 2,365 2,379 2,341 2,360 6,700
2014/09/11 2,319 2,354 2,303 2,353 4,800
2014/09/10 2,343 2,385 2,280 2,369 6,300
2014/09/09 2,251 2,295 2,251 2,294 6,300
2014/09/08 2,238 2,288 2,238 2,281 2,500
2014/09/05 2,270 2,320 2,270 2,288 2,800
2014/09/04 2,290 2,314 2,266 2,293 5,300
2014/09/03 2,356 2,356 2,285 2,285 2,100
2014/09/02 2,330 2,367 2,313 2,356 6,100
2014/09/01 2,250 2,388 2,165 2,356 20,100
2014/08/29 2,223 2,246 2,143 2,246 28,900
2014/08/28 2,316 2,329 2,246 2,246 20,800
2014/08/27 2,475 2,475 2,304 2,316 30,300
2014/08/26 2,500 2,531 2,485 2,485 14,200
2014/08/25 2,475 2,495 2,453 2,490 17,300
2014/08/22 2,365 2,478 2,365 2,453 24,100
2014/08/21 2,275 2,364 2,275 2,362 15,100
2014/08/20 2,243 2,284 2,210 2,284 9,400
2014/08/19 2,234 2,278 2,234 2,275 5,700
2014/08/18 2,211 2,250 2,211 2,250 3,700
2014/08/15 2,191 2,296 2,191 2,229 9,000
2014/08/14 2,250 2,280 2,220 2,234 4,800
2014/08/13 2,284 2,284 2,221 2,240 5,000
2014/08/12 2,278 2,298 2,220 2,235 8,200
2014/08/11 2,330 2,343 2,220 2,278 10,200
2014/08/08 2,130 2,247 2,105 2,244 16,200
2014/08/07 2,122 2,140 2,113 2,125 8,500
2014/08/06 2,211 2,225 2,106 2,120 15,600
2014/08/05 2,266 2,301 2,212 2,226 16,900
2014/08/04 2,284 2,294 2,261 2,265 7,900
2014/08/01 2,350 2,360 2,287 2,298 13,800
2014/07/31 2,430 2,430 2,374 2,381 12,900
2014/07/30 2,400 2,440 2,380 2,381 11,200
2014/07/29 2,534 2,534 2,400 2,411 13,800
2014/07/28 2,594 2,594 2,511 2,525 9,900
2014/07/25 2,512 2,564 2,512 2,531 4,400
2014/07/24 2,510 2,518 2,498 2,510 4,500
2014/07/23 2,371 2,490 2,371 2,490 12,900
2014/07/22 2,394 2,399 2,370 2,386 2,100
2014/07/18 2,392 2,392 2,344 2,344 8,900
2014/07/17 2,390 2,415 2,390 2,400 2,900
2014/07/16 2,450 2,477 2,390 2,390 10,900
2014/07/15 2,430 2,490 2,380 2,485 22,600
2014/07/14 2,403 2,450 2,350 2,370 22,000
2014/07/11 2,472 2,472 2,381 2,400 9,700
2014/07/10 2,479 2,495 2,381 2,425 15,400
2014/07/09 2,479 2,480 2,356 2,379 41,000
2014/07/08 2,600 2,600 2,522 2,531 27,800
2014/07/07 2,675 2,675 2,522 2,620 43,700
2014/07/04 2,701 2,765 2,701 2,714 10,600
2014/07/03 2,722 2,725 2,680 2,706 7,900
2014/07/02 2,780 2,807 2,703 2,712 10,600
2014/07/01 2,801 2,847 2,702 2,765 27,900
2014/06/30 2,833 2,850 2,805 2,847 10,000
2014/06/27 2,832 2,841 2,711 2,833 19,400
2014/06/26 2,650 2,750 2,650 2,750 7,900
2014/06/25 2,632 2,673 2,610 2,672 10,900
2014/06/24 2,706 2,741 2,664 2,673 7,500
2014/06/23 2,776 2,825 2,683 2,742 28,000
2014/06/20 2,850 2,852 2,799 2,826 4,700
2014/06/19 2,857 2,860 2,800 2,860 9,000
2014/06/18 2,828 2,829 2,745 2,829 7,500
2014/06/17 2,852 2,889 2,782 2,804 6,100
2014/06/16 2,900 2,901 2,842 2,857 6,300
2014/06/13 2,952 2,955 2,861 2,900 6,400
2014/06/12 2,950 2,994 2,911 2,989 4,400
2014/06/11 3,000 3,000 2,900 2,950 2,600
2014/06/10 3,045 3,050 2,811 3,020 9,900
2014/06/09 3,110 3,110 3,030 3,075 4,200
2014/06/06 3,120 3,190 3,120 3,180 2,800
2014/06/05 3,135 3,195 3,070 3,190 10,800
2014/06/04 3,085 3,085 3,015 3,065 3,100
2014/06/03 3,100 3,100 3,000 3,085 20,300
2014/06/02 3,170 3,170 3,100 3,130 4,200
2014/05/30 3,155 3,180 3,060 3,085 13,300
2014/05/29 3,170 3,235 3,100 3,205 6,300
2014/05/28 3,120 3,250 3,110 3,235 10,200
2014/05/27 3,295 3,330 3,200 3,250 14,300
2014/05/26 3,010 3,290 3,010 3,290 31,800
2014/05/23 2,820 3,115 2,820 3,020 21,800
2014/05/22 2,650 2,920 2,566 2,903 19,000
2014/05/21 2,640 2,670 2,503 2,589 33,800
2014/05/20 2,815 2,850 2,500 2,690 49,800
2014/05/19 3,100 3,100 2,855 2,890 10,600
2014/05/16 3,115 3,190 3,000 3,100 11,200
2014/05/15 3,400 3,400 3,180 3,255 29,500
2014/05/14 3,415 3,455 3,400 3,425 15,700
2014/05/13 3,420 3,420 3,390 3,400 5,800
2014/05/12 3,380 3,490 3,380 3,430 6,700
2014/05/09 3,400 3,400 3,350 3,380 3,100
2014/05/08 3,450 3,500 3,410 3,410 7,200
2014/05/07 3,370 3,450 3,310 3,450 10,300
2014/05/02 3,320 3,370 3,320 3,370 4,700
2014/05/01 3,245 3,390 3,245 3,390 5,700
2014/04/30 3,390 3,390 3,230 3,280 19,100
2014/04/28 3,260 3,340 3,260 3,325 3,800
2014/04/25 3,370 3,395 3,220 3,320 9,400
2014/04/24 3,380 3,385 3,330 3,350 5,300
2014/04/23 3,430 3,430 3,360 3,380 4,800
2014/04/22 3,415 3,450 3,370 3,415 9,500
2014/04/21 3,375 3,415 3,365 3,400 2,700
2014/04/18 3,385 3,400 3,300 3,360 3,200
2014/04/17 3,385 3,500 3,150 3,390 33,400
2014/04/16 3,420 3,460 3,420 3,440 12,300
2014/04/15 3,125 3,420 3,125 3,405 15,000
2014/04/14 3,110 3,150 2,949 3,055 19,500
2014/04/11 3,295 3,340 3,195 3,300 5,700
2014/04/10 3,470 3,470 3,180 3,365 12,300
2014/04/09 3,460 3,500 3,395 3,470 7,000
2014/04/08 3,435 3,500 3,435 3,500 2,000
2014/04/07 3,575 3,575 3,385 3,435 4,300
2014/04/04 3,610 3,615 3,430 3,520 13,800
2014/04/03 3,730 3,730 3,440 3,585 16,800
2014/04/02 3,745 3,765 3,540 3,590 9,600
2014/04/01 3,600 3,750 3,590 3,735 8,500
2014/03/31 3,540 3,600 3,495 3,550 8,000
2014/03/28 3,500 3,600 3,500 3,540 11,100
2014/03/27 3,330 3,585 3,290 3,515 13,800
2014/03/26 2,940 3,325 2,940 3,280 11,400
2014/03/25 2,831 3,095 2,690 3,080 43,400
2014/03/24 2,980 2,999 2,912 2,977 12,400
2014/03/20 3,120 3,330 2,989 3,005 28,100
2014/03/19 3,100 3,145 3,020 3,075 18,300
2014/03/18 3,075 3,095 3,020 3,095 12,800
2014/03/17 3,250 3,250 3,060 3,135 22,000
2014/03/14 3,350 3,350 3,210 3,300 27,000
2014/03/13 3,680 3,755 3,395 3,465 23,000
2014/03/12 3,650 3,680 3,510 3,680 20,900
2014/03/11 3,690 3,780 3,660 3,695 12,300
2014/03/10 3,825 3,825 3,705 3,760 6,900
2014/03/07 4,000 4,000 3,785 3,895 13,200
2014/03/06 4,050 4,065 3,860 4,000 35,500
2014/03/05 3,800 3,995 3,750 3,970 45,300
2014/03/04 3,700 3,750 3,600 3,700 14,300
2014/03/03 3,675 3,780 3,650 3,750 18,300
2014/02/28 3,450 3,750 3,450 3,745 42,900
2014/02/27 3,500 3,500 3,330 3,500 18,700
2014/02/26 3,625 3,625 3,350 3,520 26,900
2014/02/25 3,800 3,800 3,550 3,625 28,800
2014/02/24 3,845 3,875 3,725 3,825 18,500
2014/02/21 3,735 3,890 3,555 3,885 52,000
2014/02/20 3,600 3,890 3,600 3,805 93,400
2014/02/19 3,470 3,570 3,330 3,570 60,000
2014/02/18 3,150 3,480 3,150 3,470 120,300
2014/02/17 3,230 3,250 3,100 3,215 39,600
2014/02/14 3,110 3,180 3,070 3,180 25,100
2014/02/13 3,165 3,185 3,080 3,150 19,400
2014/02/12 3,130 3,170 2,892 3,160 73,400
2014/02/10 3,000 3,150 2,899 3,150 37,300
2014/02/07 2,979 3,000 2,850 2,900 12,100
2014/02/06 2,941 2,985 2,870 2,967 25,600
2014/02/05 2,950 3,040 2,750 2,841 19,300
2014/02/04 2,880 3,000 2,830 2,904 28,200
2014/02/03 2,986 3,080 2,981 3,050 19,900
2014/01/31 2,900 3,100 2,850 3,055 26,700
2014/01/30 2,845 2,920 2,840 2,873 26,200
2014/01/29 2,760 3,000 2,760 2,930 14,900
2014/01/28 2,900 3,160 2,700 2,760 86,500
2014/01/27 2,800 2,901 2,800 2,900 68,000
2014/01/24 2,995 3,060 2,900 2,980 82,600
2014/01/23 2,920 3,250 2,920 3,065 94,200
2014/01/22 2,855 2,967 2,850 2,960 68,800
2014/01/21 2,800 2,898 2,751 2,859 108,500
2014/01/20 2,510 2,750 2,450 2,750 61,400
2014/01/17 2,272 2,450 2,272 2,440 26,900
2014/01/16 2,250 2,310 2,250 2,297 17,100
2014/01/15 2,191 2,238 2,191 2,232 9,500
2014/01/14 2,200 2,205 2,161 2,191 13,500
2014/01/10 2,180 2,230 2,141 2,229 11,100
2014/01/09 2,220 2,220 2,149 2,180 14,000
2014/01/08 2,225 2,234 2,180 2,210 5,600
2014/01/07 2,170 2,268 2,166 2,166 20,600
2014/01/06 2,100 2,220 2,070 2,220 25,000

このページの先頭へ