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 |
---|---|---|---|---|---|
2016/12/30 | 711 | 715 | 709 | 710 | 30,000 |
2016/12/29 | 714 | 716 | 709 | 711 | 14,200 |
2016/12/28 | 716 | 716 | 712 | 714 | 9,000 |
2016/12/27 | 718 | 718 | 713 | 716 | 28,600 |
2016/12/26 | 727 | 727 | 712 | 714 | 42,500 |
2016/12/22 | 712 | 715 | 710 | 712 | 8,300 |
2016/12/21 | 711 | 714 | 710 | 712 | 7,300 |
2016/12/20 | 711 | 715 | 710 | 711 | 7,800 |
2016/12/19 | 713 | 714 | 709 | 714 | 13,000 |
2016/12/16 | 713 | 717 | 710 | 713 | 11,700 |
2016/12/15 | 714 | 720 | 710 | 711 | 44,500 |
2016/12/14 | 714 | 716 | 710 | 714 | 13,900 |
2016/12/13 | 714 | 717 | 710 | 714 | 14,600 |
2016/12/12 | 717 | 720 | 714 | 714 | 23,200 |
2016/12/09 | 717 | 718 | 709 | 715 | 30,800 |
2016/12/08 | 724 | 728 | 716 | 717 | 21,300 |
2016/12/07 | 712 | 725 | 712 | 724 | 69,900 |
2016/12/06 | 707 | 712 | 704 | 709 | 91,900 |
2016/12/05 | 712 | 714 | 706 | 706 | 49,100 |
2016/12/02 | 718 | 718 | 709 | 712 | 99,000 |
2016/12/01 | 720 | 727 | 719 | 720 | 27,000 |
2016/11/30 | 717 | 723 | 716 | 719 | 36,900 |
2016/11/29 | 715 | 719 | 714 | 717 | 44,000 |
2016/11/28 | 720 | 724 | 714 | 715 | 40,200 |
2016/11/25 | 716 | 720 | 714 | 717 | 42,500 |
2016/11/24 | 715 | 722 | 714 | 715 | 56,100 |
2016/11/22 | 713 | 718 | 711 | 715 | 33,400 |
2016/11/21 | 718 | 718 | 711 | 713 | 39,100 |
2016/11/18 | 704 | 727 | 700 | 718 | 54,900 |
2016/11/17 | 701 | 713 | 689 | 694 | 64,800 |
2016/11/16 | 717 | 723 | 698 | 701 | 95,200 |
2016/11/15 | 727 | 728 | 715 | 715 | 86,800 |
2016/11/14 | 744 | 747 | 721 | 724 | 82,700 |
2016/11/11 | 715 | 756 | 715 | 744 | 206,500 |
2016/11/10 | 808 | 811 | 801 | 805 | 11,000 |
2016/11/09 | 797 | 800 | 760 | 773 | 56,400 |
2016/11/08 | 809 | 810 | 798 | 798 | 41,000 |
2016/11/07 | 815 | 815 | 808 | 809 | 11,200 |
2016/11/04 | 816 | 820 | 810 | 813 | 14,700 |
2016/11/02 | 822 | 830 | 818 | 820 | 19,100 |
2016/11/01 | 832 | 833 | 825 | 827 | 12,900 |
2016/10/31 | 832 | 836 | 830 | 832 | 12,000 |
2016/10/28 | 829 | 832 | 829 | 832 | 8,700 |
2016/10/27 | 833 | 833 | 826 | 832 | 20,800 |
2016/10/26 | 828 | 830 | 823 | 830 | 10,500 |
2016/10/25 | 829 | 831 | 825 | 827 | 9,000 |
2016/10/24 | 832 | 832 | 826 | 828 | 6,300 |
2016/10/21 | 828 | 832 | 827 | 832 | 4,100 |
2016/10/20 | 831 | 834 | 825 | 832 | 22,500 |
2016/10/19 | 814 | 828 | 814 | 827 | 8,500 |
2016/10/18 | 814 | 820 | 809 | 819 | 56,600 |
2016/10/17 | 834 | 834 | 812 | 819 | 29,200 |
2016/10/14 | 828 | 828 | 817 | 826 | 12,700 |
2016/10/13 | 829 | 837 | 821 | 828 | 22,100 |
2016/10/12 | 832 | 834 | 827 | 834 | 9,000 |
2016/10/11 | 850 | 850 | 835 | 841 | 12,400 |
2016/10/07 | 850 | 853 | 837 | 840 | 42,600 |
2016/10/06 | 849 | 857 | 847 | 849 | 70,900 |
2016/10/05 | 849 | 853 | 848 | 849 | 2,300 |
2016/10/04 | 859 | 860 | 847 | 854 | 21,400 |
2016/10/03 | 849 | 859 | 848 | 859 | 9,800 |
2016/09/30 | 846 | 852 | 838 | 847 | 30,800 |
2016/09/29 | 842 | 852 | 841 | 847 | 10,800 |
2016/09/28 | 835 | 861 | 835 | 857 | 54,600 |
2016/09/27 | 839 | 839 | 825 | 838 | 21,100 |
2016/09/26 | 839 | 839 | 827 | 837 | 24,700 |
2016/09/23 | 845 | 845 | 838 | 839 | 19,200 |
2016/09/21 | 844 | 847 | 834 | 845 | 21,600 |
2016/09/20 | 850 | 850 | 827 | 848 | 36,400 |
2016/09/16 | 856 | 856 | 845 | 849 | 45,600 |
2016/09/15 | 862 | 862 | 850 | 854 | 20,000 |
2016/09/14 | 855 | 863 | 855 | 859 | 18,300 |
2016/09/13 | 865 | 866 | 857 | 858 | 18,800 |
2016/09/12 | 859 | 863 | 858 | 858 | 16,800 |
2016/09/09 | 869 | 873 | 867 | 869 | 14,800 |
2016/09/08 | 869 | 872 | 865 | 869 | 17,300 |
2016/09/07 | 861 | 872 | 861 | 869 | 16,100 |
2016/09/06 | 855 | 866 | 855 | 861 | 12,400 |
2016/09/05 | 856 | 869 | 856 | 868 | 22,000 |
2016/09/02 | 879 | 879 | 856 | 858 | 54,200 |
2016/09/01 | 855 | 871 | 855 | 869 | 46,300 |
2016/08/31 | 852 | 863 | 852 | 855 | 18,800 |
2016/08/30 | 859 | 860 | 845 | 852 | 33,800 |
2016/08/29 | 872 | 872 | 857 | 858 | 23,500 |
2016/08/26 | 852 | 859 | 851 | 859 | 23,000 |
2016/08/25 | 872 | 872 | 851 | 858 | 51,400 |
2016/08/24 | 864 | 878 | 862 | 868 | 48,200 |
2016/08/23 | 855 | 865 | 855 | 864 | 48,300 |
2016/08/22 | 826 | 849 | 826 | 849 | 61,000 |
2016/08/19 | 809 | 827 | 809 | 826 | 22,300 |
2016/08/18 | 820 | 820 | 806 | 819 | 26,500 |
2016/08/17 | 807 | 827 | 807 | 821 | 48,000 |
2016/08/16 | 806 | 813 | 804 | 807 | 24,000 |
2016/08/15 | 814 | 816 | 808 | 810 | 18,200 |
2016/08/12 | 825 | 825 | 800 | 814 | 27,900 |
2016/08/10 | 759 | 802 | 739 | 802 | 45,200 |
2016/08/09 | 742 | 758 | 742 | 750 | 3,400 |
2016/08/08 | 736 | 752 | 736 | 744 | 5,300 |
2016/08/05 | 746 | 753 | 733 | 748 | 5,100 |
2016/08/04 | 757 | 757 | 724 | 756 | 15,100 |
2016/08/03 | 770 | 770 | 753 | 758 | 5,800 |
2016/08/02 | 770 | 770 | 764 | 768 | 8,300 |
2016/08/01 | 768 | 780 | 768 | 777 | 6,200 |
2016/07/29 | 777 | 780 | 770 | 779 | 8,200 |
2016/07/28 | 785 | 785 | 775 | 779 | 8,700 |
2016/07/27 | 802 | 802 | 787 | 787 | 21,200 |
2016/07/26 | 780 | 786 | 775 | 779 | 12,000 |
2016/07/25 | 763 | 777 | 763 | 774 | 10,300 |
2016/07/22 | 770 | 772 | 770 | 772 | 5,300 |
2016/07/21 | 767 | 780 | 767 | 776 | 27,900 |
2016/07/20 | 777 | 780 | 766 | 773 | 9,600 |
2016/07/19 | 781 | 787 | 780 | 781 | 10,300 |
2016/07/15 | 799 | 799 | 780 | 782 | 14,400 |
2016/07/14 | 796 | 796 | 780 | 788 | 15,100 |
2016/07/13 | 779 | 786 | 774 | 774 | 19,700 |
2016/07/12 | 789 | 789 | 775 | 777 | 9,400 |
2016/07/11 | 780 | 780 | 771 | 774 | 6,000 |
2016/07/08 | 762 | 775 | 755 | 762 | 28,400 |
2016/07/07 | 813 | 818 | 783 | 783 | 28,900 |
2016/07/06 | 808 | 827 | 807 | 813 | 56,000 |
2016/07/05 | 805 | 824 | 805 | 824 | 73,700 |
2016/07/04 | 801 | 805 | 790 | 804 | 61,100 |
2016/07/01 | 790 | 803 | 774 | 799 | 71,600 |
2016/06/30 | 786 | 795 | 779 | 784 | 50,100 |
2016/06/29 | 770 | 798 | 765 | 798 | 17,800 |
2016/06/28 | 756 | 768 | 745 | 760 | 26,300 |
2016/06/27 | 751 | 758 | 751 | 755 | 35,300 |
2016/06/24 | 796 | 800 | 713 | 730 | 83,800 |
2016/06/23 | 800 | 806 | 790 | 796 | 33,600 |
2016/06/22 | 825 | 830 | 810 | 813 | 58,700 |
2016/06/21 | 816 | 827 | 813 | 820 | 76,200 |
2016/06/20 | 796 | 821 | 796 | 816 | 54,300 |
2016/06/17 | 790 | 798 | 790 | 796 | 41,500 |
2016/06/16 | 798 | 800 | 788 | 790 | 66,000 |
2016/06/15 | 780 | 798 | 777 | 798 | 69,500 |
2016/06/14 | 797 | 797 | 778 | 784 | 61,800 |
2016/06/13 | 801 | 801 | 794 | 797 | 41,600 |
2016/06/10 | 800 | 803 | 797 | 799 | 35,300 |
2016/06/09 | 801 | 803 | 796 | 800 | 30,100 |
2016/06/08 | 798 | 802 | 795 | 801 | 44,400 |
2016/06/07 | 793 | 800 | 793 | 798 | 42,600 |
2016/06/06 | 799 | 804 | 791 | 793 | 93,500 |
2016/06/03 | 794 | 803 | 794 | 802 | 27,000 |
2016/06/02 | 793 | 797 | 791 | 794 | 46,000 |
2016/06/01 | 801 | 801 | 793 | 793 | 46,200 |
2016/05/31 | 801 | 805 | 797 | 797 | 68,400 |
2016/05/30 | 797 | 803 | 793 | 801 | 89,000 |
2016/05/27 | 793 | 799 | 793 | 797 | 61,500 |
2016/05/26 | 795 | 800 | 794 | 797 | 89,800 |
2016/05/25 | 790 | 808 | 790 | 804 | 103,200 |
2016/05/24 | 780 | 789 | 778 | 786 | 83,900 |
2016/05/23 | 766 | 780 | 766 | 777 | 86,300 |
2016/05/20 | 736 | 766 | 736 | 766 | 114,100 |
2016/05/19 | 742 | 750 | 729 | 736 | 58,000 |
2016/05/18 | 750 | 753 | 735 | 747 | 97,400 |
2016/05/17 | 742 | 755 | 740 | 747 | 87,000 |
2016/05/16 | 742 | 755 | 738 | 749 | 97,500 |
2016/05/13 | 745 | 765 | 742 | 749 | 125,100 |
2016/05/12 | 709 | 721 | 709 | 718 | 19,200 |
2016/05/11 | 711 | 720 | 709 | 709 | 12,600 |
2016/05/10 | 729 | 729 | 701 | 710 | 14,800 |
2016/05/09 | 697 | 717 | 697 | 712 | 8,000 |
2016/05/06 | 701 | 710 | 692 | 698 | 5,800 |
2016/05/02 | 710 | 713 | 690 | 701 | 23,000 |
2016/04/28 | 720 | 724 | 702 | 705 | 28,700 |
2016/04/27 | 706 | 725 | 706 | 712 | 36,700 |
2016/04/26 | 720 | 725 | 706 | 721 | 16,600 |
2016/04/25 | 720 | 737 | 720 | 725 | 17,200 |
2016/04/22 | 712 | 730 | 710 | 728 | 29,300 |
2016/04/21 | 720 | 725 | 706 | 720 | 22,900 |
2016/04/20 | 720 | 725 | 716 | 722 | 21,500 |
2016/04/19 | 711 | 725 | 700 | 721 | 22,200 |
2016/04/18 | 700 | 712 | 700 | 710 | 21,400 |
2016/04/15 | 719 | 723 | 712 | 714 | 16,200 |
2016/04/14 | 706 | 712 | 682 | 712 | 23,600 |
2016/04/13 | 700 | 708 | 693 | 705 | 17,900 |
2016/04/12 | 690 | 703 | 690 | 695 | 19,700 |
2016/04/11 | 690 | 702 | 686 | 695 | 12,100 |
2016/04/08 | 673 | 688 | 666 | 688 | 25,100 |
2016/04/07 | 669 | 687 | 660 | 683 | 28,300 |
2016/04/06 | 658 | 677 | 650 | 667 | 42,600 |
2016/04/05 | 665 | 675 | 656 | 671 | 35,700 |
2016/04/04 | 675 | 675 | 655 | 673 | 11,200 |
2016/04/01 | 696 | 701 | 680 | 681 | 39,400 |
2016/03/31 | 704 | 708 | 696 | 703 | 12,100 |
2016/03/30 | 700 | 712 | 700 | 704 | 11,300 |
2016/03/29 | 705 | 710 | 701 | 703 | 10,300 |
2016/03/28 | 731 | 731 | 713 | 715 | 32,000 |
2016/03/25 | 724 | 727 | 709 | 727 | 28,100 |
2016/03/24 | 709 | 712 | 704 | 709 | 6,200 |
2016/03/23 | 701 | 715 | 701 | 709 | 20,500 |
2016/03/22 | 702 | 715 | 694 | 705 | 51,900 |
2016/03/18 | 701 | 707 | 700 | 704 | 16,800 |
2016/03/17 | 723 | 730 | 697 | 704 | 40,900 |
2016/03/16 | 729 | 734 | 722 | 727 | 18,800 |
2016/03/15 | 742 | 742 | 728 | 734 | 47,200 |
2016/03/14 | 742 | 742 | 727 | 734 | 54,800 |
2016/03/11 | 717 | 738 | 715 | 728 | 58,800 |
2016/03/10 | 705 | 739 | 705 | 732 | 65,800 |
2016/03/09 | 700 | 723 | 700 | 719 | 63,900 |
2016/03/08 | 700 | 710 | 689 | 700 | 65,800 |
2016/03/07 | 700 | 710 | 694 | 704 | 72,800 |
2016/03/04 | 674 | 698 | 673 | 697 | 76,300 |
2016/03/03 | 663 | 684 | 662 | 680 | 92,800 |
2016/03/02 | 654 | 669 | 638 | 668 | 68,400 |
2016/03/01 | 636 | 655 | 630 | 648 | 68,000 |
2016/02/29 | 666 | 666 | 633 | 635 | 89,500 |
2016/02/26 | 660 | 665 | 642 | 648 | 68,300 |
2016/02/25 | 665 | 666 | 650 | 660 | 75,200 |
2016/02/24 | 665 | 670 | 653 | 665 | 55,300 |
2016/02/23 | 676 | 677 | 660 | 668 | 78,900 |
2016/02/22 | 665 | 674 | 659 | 674 | 80,500 |
2016/02/19 | 661 | 669 | 650 | 665 | 78,700 |
2016/02/18 | 671 | 677 | 660 | 666 | 57,700 |
2016/02/17 | 659 | 680 | 640 | 645 | 90,800 |
2016/02/16 | 628 | 666 | 625 | 665 | 111,900 |
2016/02/15 | 605 | 633 | 602 | 630 | 114,500 |
2016/02/12 | 595 | 608 | 576 | 585 | 124,800 |
2016/02/10 | 631 | 657 | 599 | 622 | 134,700 |
2016/02/09 | 635 | 640 | 620 | 629 | 50,500 |
2016/02/08 | 633 | 659 | 633 | 652 | 23,400 |
2016/02/05 | 655 | 666 | 645 | 660 | 29,600 |
2016/02/04 | 673 | 679 | 650 | 657 | 44,300 |
2016/02/03 | 678 | 684 | 666 | 673 | 23,500 |
2016/02/02 | 674 | 696 | 674 | 688 | 55,600 |
2016/02/01 | 682 | 695 | 663 | 686 | 84,900 |
2016/01/29 | 656 | 675 | 651 | 672 | 39,700 |
2016/01/28 | 671 | 672 | 657 | 660 | 29,300 |
2016/01/27 | 680 | 680 | 661 | 671 | 32,500 |
2016/01/26 | 656 | 669 | 650 | 661 | 59,500 |
2016/01/25 | 642 | 675 | 642 | 674 | 62,700 |
2016/01/22 | 610 | 636 | 610 | 632 | 50,200 |
2016/01/21 | 609 | 639 | 602 | 603 | 111,900 |
2016/01/20 | 640 | 640 | 603 | 619 | 64,700 |
2016/01/19 | 639 | 650 | 630 | 640 | 39,800 |
2016/01/18 | 640 | 653 | 630 | 639 | 96,900 |
2016/01/15 | 690 | 690 | 660 | 666 | 47,700 |
2016/01/14 | 682 | 682 | 666 | 674 | 58,000 |
2016/01/13 | 671 | 686 | 670 | 685 | 35,100 |
2016/01/12 | 689 | 692 | 658 | 671 | 54,600 |
2016/01/08 | 682 | 690 | 672 | 687 | 25,300 |
2016/01/07 | 676 | 693 | 673 | 680 | 68,100 |
2016/01/06 | 671 | 690 | 671 | 686 | 59,200 |
2016/01/05 | 667 | 672 | 661 | 670 | 85,100 |
2016/01/04 | 690 | 692 | 668 | 677 | 84,400 |