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
2015/12/30 695 703 690 695 40,300
2015/12/29 704 704 684 697 40,600
2015/12/28 702 705 684 695 35,400
2015/12/25 673 687 664 682 106,100
2015/12/24 689 689 661 673 74,900
2015/12/22 677 690 671 682 36,800
2015/12/21 690 690 668 677 156,700
2015/12/18 694 702 691 694 39,400
2015/12/17 692 705 689 698 57,000
2015/12/16 681 693 681 690 46,100
2015/12/15 699 700 675 675 71,300
2015/12/14 687 700 677 689 98,600
2015/12/11 713 730 710 712 48,200
2015/12/10 720 740 699 722 192,800
2015/12/09 730 741 720 720 91,800
2015/12/08 763 769 723 726 104,800
2015/12/07 777 787 767 770 57,100
2015/12/04 781 812 776 777 153,000
2015/12/03 810 841 795 807 348,100
2015/12/02 753 801 751 780 218,600
2015/12/01 725 764 725 758 114,900
2015/11/30 715 742 712 730 97,100
2015/11/27 715 722 705 709 94,400
2015/11/26 695 700 691 697 18,900
2015/11/25 700 700 685 691 33,800
2015/11/24 692 703 687 693 15,200
2015/11/20 701 708 681 686 36,100
2015/11/19 692 702 685 701 30,600
2015/11/18 694 710 685 693 28,400
2015/11/17 695 705 694 698 21,200
2015/11/16 708 710 687 693 21,500
2015/11/13 697 710 691 701 16,300
2015/11/12 704 710 693 699 40,500
2015/11/11 700 706 699 704 24,000
2015/11/10 693 700 687 699 32,000
2015/11/09 686 705 685 696 55,400
2015/11/06 660 700 654 680 105,100
2015/11/05 643 649 642 647 24,200
2015/11/04 654 654 644 644 20,200
2015/11/02 653 655 647 649 16,800
2015/10/30 660 661 653 655 27,300
2015/10/29 658 661 655 661 28,600
2015/10/28 656 664 652 658 32,300
2015/10/27 666 666 653 656 36,700
2015/10/26 660 663 652 656 58,000
2015/10/23 653 660 650 650 44,500
2015/10/22 651 660 650 650 45,900
2015/10/21 669 670 647 654 57,500
2015/10/20 671 679 666 670 13,400
2015/10/19 678 689 671 673 23,500
2015/10/16 716 716 694 694 10,300
2015/10/15 707 715 700 709 25,200
2015/10/14 677 693 677 693 9,000
2015/10/13 681 706 674 700 44,100
2015/10/09 670 672 661 664 15,000
2015/10/08 668 672 663 667 10,300
2015/10/07 674 674 661 668 9,800
2015/10/06 675 675 661 664 24,400
2015/10/05 641 659 641 655 26,700
2015/10/02 630 640 625 635 22,100
2015/10/01 650 654 622 628 61,100
2015/09/30 657 657 626 642 67,400
2015/09/29 720 720 634 652 41,200
2015/09/28 710 711 693 693 20,900
2015/09/28 1 -> 3.00 分割
2015/09/25 2,116 2,116 2,071 2,100 8,700
2015/09/24 2,110 2,115 2,075 2,100 14,200
2015/09/18 2,131 2,143 2,129 2,129 6,900
2015/09/17 2,215 2,222 2,127 2,131 18,800
2015/09/16 2,201 2,219 2,201 2,205 14,000
2015/09/15 2,188 2,198 2,159 2,198 20,200
2015/09/14 2,165 2,175 2,144 2,155 19,100
2015/09/11 2,131 2,164 2,130 2,163 4,100
2015/09/10 2,108 2,130 2,104 2,125 14,000
2015/09/09 2,127 2,163 2,127 2,145 24,600
2015/09/08 2,132 2,159 2,077 2,077 21,200
2015/09/07 2,189 2,189 2,110 2,131 28,800
2015/09/04 2,255 2,284 2,172 2,239 39,100
2015/09/03 2,196 2,258 2,180 2,255 64,200
2015/09/02 2,086 2,142 2,061 2,132 24,200
2015/09/01 2,160 2,209 2,125 2,136 31,300
2015/08/31 2,160 2,175 2,125 2,158 33,400
2015/08/28 2,198 2,198 2,125 2,155 42,300
2015/08/27 2,105 2,230 2,105 2,149 62,900
2015/08/26 1,902 2,053 1,901 2,032 39,700
2015/08/25 1,775 1,968 1,700 1,933 46,000
2015/08/24 2,099 2,099 1,910 1,935 50,600
2015/08/21 2,111 2,170 2,110 2,146 25,700
2015/08/20 2,152 2,194 2,152 2,176 21,000
2015/08/19 2,164 2,169 2,152 2,167 15,100
2015/08/18 2,165 2,173 2,156 2,168 11,100
2015/08/17 2,159 2,175 2,153 2,164 14,200
2015/08/14 2,156 2,165 2,130 2,160 12,000
2015/08/13 2,155 2,175 2,144 2,156 23,800
2015/08/12 2,228 2,228 2,151 2,196 27,100
2015/08/11 2,220 2,224 2,193 2,205 31,100
2015/08/10 2,280 2,291 2,200 2,231 49,000
2015/08/07 2,252 2,273 2,250 2,273 13,500
2015/08/06 2,227 2,282 2,227 2,260 22,200
2015/08/05 2,220 2,230 2,210 2,227 7,600
2015/08/04 2,216 2,229 2,209 2,221 8,600
2015/08/03 2,242 2,257 2,206 2,215 14,800
2015/07/31 2,279 2,279 2,238 2,240 13,100
2015/07/30 2,265 2,294 2,242 2,260 15,300
2015/07/29 2,291 2,311 2,260 2,261 14,600
2015/07/28 2,240 2,306 2,240 2,280 21,100
2015/07/27 2,260 2,317 2,245 2,304 35,300
2015/07/24 2,249 2,253 2,212 2,234 43,100
2015/07/23 2,250 2,265 2,226 2,250 67,000
2015/07/22 2,283 2,330 2,230 2,255 102,000
2015/07/21 2,500 2,500 2,280 2,282 419,000
2015/07/17 2,003 2,020 1,999 2,000 16,100
2015/07/16 2,018 2,027 1,999 2,011 20,400
2015/07/15 2,050 2,050 2,015 2,029 6,400
2015/07/14 2,006 2,019 1,990 2,000 16,800
2015/07/13 1,999 2,000 1,986 1,998 7,200
2015/07/10 2,000 2,000 1,977 1,977 18,300
2015/07/09 2,001 2,005 1,931 1,995 59,300
2015/07/08 2,119 2,119 2,040 2,055 21,100
2015/07/07 2,076 2,119 2,076 2,119 6,000
2015/07/06 2,082 2,082 2,065 2,070 9,700
2015/07/03 2,124 2,127 2,070 2,100 16,000
2015/07/02 2,120 2,125 2,110 2,110 5,300
2015/07/01 2,080 2,104 2,080 2,104 5,000
2015/06/30 2,073 2,089 2,070 2,071 5,200
2015/06/29 2,099 2,099 2,065 2,073 18,400
2015/06/26 2,127 2,145 2,121 2,130 8,300
2015/06/25 2,141 2,141 2,126 2,126 6,400
2015/06/24 2,196 2,196 2,133 2,134 16,600
2015/06/23 2,131 2,149 2,131 2,146 20,500
2015/06/22 2,143 2,153 2,130 2,130 24,300
2015/06/19 2,180 2,181 2,142 2,155 25,500
2015/06/18 2,181 2,193 2,164 2,180 32,500
2015/06/17 2,200 2,213 2,186 2,190 37,400
2015/06/16 2,250 2,265 2,202 2,204 24,700
2015/06/15 2,205 2,240 2,192 2,228 25,400
2015/06/12 2,192 2,205 2,180 2,195 13,400
2015/06/11 2,174 2,201 2,162 2,192 9,300
2015/06/10 2,175 2,221 2,147 2,173 22,400
2015/06/09 2,167 2,180 2,145 2,151 8,100
2015/06/08 2,207 2,207 2,153 2,167 14,400
2015/06/05 2,171 2,189 2,166 2,180 5,700
2015/06/04 2,150 2,185 2,150 2,171 24,900
2015/06/03 2,190 2,190 2,129 2,150 23,900
2015/06/02 2,210 2,225 2,144 2,152 31,600
2015/06/01 2,204 2,239 2,204 2,210 19,800
2015/05/29 2,215 2,256 2,194 2,252 25,700
2015/05/28 2,239 2,256 2,212 2,230 13,100
2015/05/27 2,275 2,275 2,209 2,239 27,500
2015/05/26 2,267 2,267 2,210 2,247 15,800
2015/05/25 2,200 2,284 2,200 2,267 18,400
2015/05/22 2,285 2,285 2,178 2,200 33,600
2015/05/21 2,289 2,365 2,279 2,305 43,200
2015/05/20 2,232 2,342 2,222 2,289 71,000
2015/05/19 2,190 2,244 2,178 2,226 48,400
2015/05/18 2,070 2,195 2,070 2,190 79,200
2015/05/15 2,030 2,050 2,016 2,050 47,400
2015/05/14 2,004 2,010 2,000 2,002 23,600
2015/05/13 2,005 2,017 2,004 2,013 33,000
2015/05/12 2,011 2,012 1,995 2,002 21,300
2015/05/11 2,003 2,017 2,003 2,009 37,200
2015/05/08 2,000 2,006 1,999 2,000 23,500
2015/05/07 2,000 2,008 1,992 2,004 48,500
2015/05/01 2,043 2,043 2,005 2,027 34,900
2015/04/30 2,075 2,099 2,052 2,060 19,000
2015/04/28 2,109 2,109 2,074 2,085 20,500
2015/04/27 2,133 2,147 2,085 2,090 39,300
2015/04/24 2,225 2,225 2,175 2,183 18,300
2015/04/23 2,231 2,247 2,218 2,231 13,000
2015/04/22 2,188 2,250 2,171 2,246 39,500
2015/04/21 2,240 2,245 2,155 2,188 34,100
2015/04/20 2,250 2,250 2,200 2,235 17,400
2015/04/17 2,280 2,289 2,260 2,282 10,500
2015/04/16 2,345 2,345 2,240 2,283 33,700
2015/04/15 2,440 2,440 2,296 2,330 56,300
2015/04/14 2,304 2,419 2,297 2,410 51,500
2015/04/13 2,340 2,340 2,317 2,320 24,400
2015/04/10 2,330 2,330 2,296 2,311 32,300
2015/04/09 2,294 2,337 2,294 2,303 41,600
2015/04/08 2,230 2,285 2,230 2,284 54,300
2015/04/07 2,179 2,230 2,179 2,201 37,800
2015/04/06 2,140 2,185 2,139 2,179 43,800
2015/04/03 2,285 2,285 2,106 2,139 76,400
2015/04/02 2,475 2,475 2,270 2,288 74,900
2015/04/01 2,430 2,457 2,415 2,450 79,900
2015/03/31 2,300 2,395 2,293 2,395 65,500
2015/03/30 2,230 2,295 2,206 2,269 47,000
2015/03/27 2,151 2,242 2,130 2,222 72,900
2015/03/26 2,140 2,170 2,125 2,159 77,600
2015/03/25 2,096 2,178 2,081 2,094 55,100
2015/03/24 2,030 2,096 2,020 2,085 57,900
2015/03/23 1,988 2,038 1,984 2,031 68,500
2015/03/20 1,965 1,970 1,957 1,969 19,100
2015/03/19 1,975 1,977 1,956 1,962 33,900
2015/03/18 1,953 1,974 1,953 1,970 36,000
2015/03/17 1,970 1,970 1,950 1,952 29,900
2015/03/16 1,955 1,964 1,945 1,963 37,200
2015/03/13 1,948 1,950 1,940 1,941 27,800
2015/03/12 1,940 1,950 1,936 1,940 16,000
2015/03/11 1,930 1,943 1,930 1,938 23,200
2015/03/10 1,940 1,950 1,932 1,937 23,700
2015/03/09 1,960 1,960 1,928 1,937 50,800
2015/03/06 1,940 1,963 1,932 1,960 38,700
2015/03/05 1,935 1,943 1,929 1,938 19,000
2015/03/04 1,940 1,940 1,927 1,932 19,300
2015/03/03 1,923 1,931 1,919 1,925 23,500
2015/03/02 1,919 1,945 1,906 1,927 40,900
2015/02/27 1,902 1,920 1,902 1,908 29,200
2015/02/26 1,908 1,920 1,900 1,903 16,900
2015/02/25 1,900 1,911 1,896 1,897 16,800
2015/02/24 1,897 1,910 1,895 1,902 24,900
2015/02/23 1,911 1,927 1,895 1,896 32,400
2015/02/20 1,912 1,916 1,903 1,911 11,200
2015/02/19 1,900 1,922 1,896 1,910 19,200
2015/02/18 1,920 1,921 1,894 1,900 22,400
2015/02/17 1,912 1,925 1,905 1,918 10,400
2015/02/16 1,932 1,932 1,902 1,910 13,900
2015/02/13 1,939 1,950 1,891 1,892 22,100
2015/02/12 2,000 2,000 1,927 1,928 29,800
2015/02/10 1,889 1,950 1,867 1,909 23,500
2015/02/09 1,862 1,869 1,850 1,866 6,800
2015/02/06 1,851 1,861 1,850 1,852 4,500
2015/02/05 1,847 1,860 1,842 1,849 6,100
2015/02/04 1,847 1,853 1,842 1,845 7,000
2015/02/03 1,860 1,861 1,847 1,847 5,400
2015/02/02 1,846 1,860 1,846 1,853 8,700
2015/01/30 1,855 1,871 1,841 1,842 14,600
2015/01/29 1,870 1,870 1,855 1,855 10,500
2015/01/28 1,865 1,903 1,864 1,880 11,100
2015/01/27 1,880 1,883 1,859 1,870 19,300
2015/01/26 1,860 1,875 1,845 1,848 23,900
2015/01/23 1,837 1,850 1,835 1,835 10,500
2015/01/22 1,847 1,861 1,834 1,834 13,500
2015/01/21 1,867 1,867 1,837 1,837 13,600
2015/01/20 1,879 1,903 1,865 1,865 9,500
2015/01/19 1,844 1,886 1,844 1,859 8,700
2015/01/16 1,904 1,906 1,833 1,839 37,000
2015/01/15 1,925 1,929 1,910 1,910 7,600
2015/01/14 1,930 2,005 1,908 1,908 20,100
2015/01/13 1,940 1,940 1,916 1,931 13,600
2015/01/09 1,956 1,979 1,936 1,936 9,400
2015/01/08 1,946 1,965 1,946 1,953 6,700
2015/01/07 1,950 1,963 1,932 1,932 18,700
2015/01/06 2,000 2,000 1,960 1,963 19,600
2015/01/05 2,038 2,044 2,001 2,005 25,900

このページの先頭へ