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 |
---|---|---|---|---|---|
2017/12/29 | 978 | 979 | 970 | 970 | 15,500 |
2017/12/28 | 979 | 979 | 973 | 978 | 25,800 |
2017/12/27 | 972 | 979 | 964 | 974 | 28,900 |
2017/12/26 | 976 | 976 | 961 | 971 | 41,600 |
2017/12/25 | 945 | 967 | 945 | 961 | 34,000 |
2017/12/22 | 945 | 959 | 944 | 945 | 53,400 |
2017/12/21 | 941 | 946 | 934 | 945 | 30,300 |
2017/12/20 | 945 | 945 | 934 | 939 | 14,200 |
2017/12/19 | 943 | 946 | 938 | 943 | 16,000 |
2017/12/18 | 940 | 943 | 939 | 940 | 11,900 |
2017/12/15 | 944 | 950 | 939 | 945 | 26,100 |
2017/12/14 | 940 | 945 | 939 | 944 | 17,400 |
2017/12/13 | 944 | 946 | 941 | 941 | 12,300 |
2017/12/12 | 945 | 950 | 939 | 943 | 23,900 |
2017/12/11 | 944 | 949 | 939 | 939 | 16,800 |
2017/12/08 | 930 | 944 | 930 | 936 | 15,200 |
2017/12/07 | 929 | 934 | 927 | 929 | 13,100 |
2017/12/06 | 941 | 941 | 930 | 930 | 13,000 |
2017/12/05 | 941 | 946 | 936 | 944 | 12,000 |
2017/12/04 | 953 | 953 | 938 | 938 | 15,200 |
2017/12/01 | 934 | 948 | 934 | 946 | 16,600 |
2017/11/30 | 931 | 935 | 925 | 935 | 15,400 |
2017/11/29 | 930 | 934 | 927 | 927 | 16,600 |
2017/11/28 | 943 | 943 | 927 | 928 | 16,400 |
2017/11/27 | 952 | 956 | 945 | 945 | 25,300 |
2017/11/24 | 941 | 950 | 941 | 950 | 28,500 |
2017/11/22 | 934 | 943 | 934 | 941 | 17,700 |
2017/11/21 | 930 | 937 | 929 | 934 | 18,400 |
2017/11/20 | 931 | 939 | 930 | 934 | 24,100 |
2017/11/17 | 918 | 940 | 915 | 939 | 80,500 |
2017/11/16 | 905 | 915 | 900 | 913 | 34,000 |
2017/11/15 | 912 | 914 | 895 | 897 | 41,900 |
2017/11/14 | 904 | 909 | 897 | 908 | 24,900 |
2017/11/13 | 911 | 912 | 894 | 900 | 76,600 |
2017/11/10 | 928 | 928 | 911 | 911 | 104,900 |
2017/11/09 | 934 | 937 | 919 | 932 | 54,500 |
2017/11/08 | 936 | 942 | 933 | 934 | 17,800 |
2017/11/07 | 941 | 944 | 937 | 938 | 33,700 |
2017/11/06 | 946 | 947 | 943 | 944 | 19,200 |
2017/11/02 | 940 | 948 | 935 | 946 | 35,400 |
2017/11/01 | 937 | 941 | 934 | 939 | 29,400 |
2017/10/31 | 928 | 935 | 926 | 932 | 39,900 |
2017/10/30 | 930 | 930 | 921 | 928 | 37,800 |
2017/10/27 | 928 | 928 | 921 | 925 | 36,700 |
2017/10/26 | 920 | 921 | 917 | 918 | 26,900 |
2017/10/25 | 926 | 930 | 918 | 918 | 27,100 |
2017/10/24 | 925 | 928 | 923 | 923 | 9,900 |
2017/10/23 | 922 | 929 | 922 | 926 | 15,300 |
2017/10/20 | 924 | 925 | 914 | 922 | 28,700 |
2017/10/19 | 922 | 925 | 920 | 923 | 24,400 |
2017/10/18 | 929 | 931 | 922 | 924 | 35,900 |
2017/10/17 | 932 | 933 | 927 | 928 | 17,800 |
2017/10/16 | 927 | 932 | 921 | 932 | 32,700 |
2017/10/13 | 923 | 927 | 921 | 927 | 14,400 |
2017/10/12 | 921 | 924 | 918 | 924 | 14,500 |
2017/10/11 | 917 | 920 | 915 | 920 | 15,800 |
2017/10/10 | 921 | 922 | 916 | 917 | 16,000 |
2017/10/06 | 919 | 920 | 915 | 917 | 11,500 |
2017/10/05 | 918 | 923 | 918 | 919 | 6,100 |
2017/10/04 | 919 | 922 | 917 | 920 | 10,100 |
2017/10/03 | 920 | 923 | 911 | 919 | 14,700 |
2017/10/02 | 912 | 917 | 911 | 917 | 9,100 |
2017/09/29 | 910 | 922 | 908 | 912 | 15,300 |
2017/09/28 | 909 | 911 | 908 | 910 | 25,300 |
2017/09/27 | 907 | 915 | 900 | 912 | 29,200 |
2017/09/26 | 931 | 934 | 924 | 927 | 34,000 |
2017/09/25 | 929 | 934 | 929 | 934 | 25,100 |
2017/09/22 | 925 | 929 | 921 | 929 | 24,700 |
2017/09/21 | 928 | 932 | 925 | 926 | 21,300 |
2017/09/20 | 929 | 934 | 923 | 926 | 34,000 |
2017/09/19 | 927 | 936 | 927 | 931 | 22,600 |
2017/09/15 | 922 | 928 | 920 | 927 | 16,400 |
2017/09/14 | 924 | 925 | 914 | 922 | 22,300 |
2017/09/13 | 910 | 920 | 904 | 918 | 25,500 |
2017/09/12 | 901 | 912 | 901 | 911 | 17,500 |
2017/09/11 | 913 | 913 | 890 | 900 | 25,500 |
2017/09/08 | 900 | 901 | 896 | 898 | 13,600 |
2017/09/07 | 898 | 904 | 897 | 897 | 11,100 |
2017/09/06 | 881 | 900 | 860 | 890 | 36,100 |
2017/09/05 | 899 | 900 | 890 | 898 | 20,800 |
2017/09/04 | 911 | 911 | 899 | 901 | 24,100 |
2017/09/01 | 920 | 921 | 912 | 912 | 19,900 |
2017/08/31 | 925 | 926 | 916 | 925 | 19,700 |
2017/08/30 | 933 | 933 | 924 | 929 | 11,200 |
2017/08/29 | 940 | 940 | 926 | 931 | 13,400 |
2017/08/28 | 925 | 933 | 925 | 930 | 23,500 |
2017/08/25 | 923 | 927 | 915 | 925 | 29,700 |
2017/08/24 | 918 | 928 | 917 | 928 | 22,300 |
2017/08/23 | 900 | 917 | 900 | 915 | 11,000 |
2017/08/22 | 898 | 899 | 891 | 898 | 17,100 |
2017/08/21 | 896 | 900 | 892 | 896 | 19,200 |
2017/08/18 | 891 | 896 | 885 | 895 | 9,200 |
2017/08/17 | 889 | 896 | 882 | 894 | 10,600 |
2017/08/16 | 879 | 889 | 879 | 889 | 14,800 |
2017/08/15 | 881 | 896 | 873 | 884 | 29,300 |
2017/08/14 | 852 | 870 | 850 | 863 | 131,800 |
2017/08/10 | 934 | 945 | 933 | 942 | 15,000 |
2017/08/09 | 938 | 939 | 922 | 931 | 28,900 |
2017/08/08 | 966 | 973 | 936 | 941 | 34,300 |
2017/08/07 | 980 | 982 | 967 | 967 | 9,800 |
2017/08/04 | 982 | 983 | 967 | 972 | 11,100 |
2017/08/03 | 976 | 985 | 974 | 982 | 6,700 |
2017/08/02 | 968 | 979 | 967 | 976 | 12,400 |
2017/08/01 | 983 | 988 | 965 | 976 | 16,800 |
2017/07/31 | 984 | 987 | 980 | 987 | 18,000 |
2017/07/28 | 991 | 995 | 981 | 983 | 16,800 |
2017/07/27 | 995 | 1,000 | 985 | 998 | 70,100 |
2017/07/26 | 977 | 979 | 968 | 979 | 18,300 |
2017/07/25 | 975 | 982 | 975 | 977 | 13,100 |
2017/07/24 | 979 | 980 | 972 | 975 | 9,400 |
2017/07/21 | 970 | 979 | 962 | 978 | 13,000 |
2017/07/20 | 969 | 974 | 968 | 972 | 8,100 |
2017/07/19 | 957 | 971 | 957 | 971 | 12,500 |
2017/07/18 | 970 | 975 | 962 | 965 | 25,400 |
2017/07/14 | 953 | 961 | 946 | 961 | 12,300 |
2017/07/13 | 951 | 953 | 945 | 952 | 9,400 |
2017/07/12 | 956 | 962 | 950 | 954 | 18,700 |
2017/07/11 | 970 | 970 | 957 | 958 | 17,500 |
2017/07/10 | 960 | 961 | 953 | 961 | 13,400 |
2017/07/07 | 950 | 953 | 940 | 950 | 12,100 |
2017/07/06 | 952 | 953 | 940 | 951 | 34,000 |
2017/07/05 | 951 | 951 | 940 | 950 | 18,900 |
2017/07/04 | 957 | 957 | 949 | 951 | 12,700 |
2017/07/03 | 950 | 957 | 949 | 951 | 14,400 |
2017/06/30 | 947 | 954 | 943 | 947 | 21,300 |
2017/06/29 | 948 | 965 | 948 | 962 | 14,800 |
2017/06/28 | 960 | 969 | 939 | 947 | 33,900 |
2017/06/27 | 974 | 974 | 964 | 970 | 21,200 |
2017/06/26 | 952 | 978 | 952 | 978 | 25,600 |
2017/06/23 | 962 | 984 | 950 | 958 | 60,100 |
2017/06/22 | 950 | 969 | 949 | 962 | 39,300 |
2017/06/21 | 940 | 954 | 939 | 953 | 44,000 |
2017/06/20 | 935 | 944 | 933 | 938 | 27,200 |
2017/06/19 | 939 | 944 | 926 | 932 | 30,900 |
2017/06/16 | 926 | 935 | 914 | 935 | 55,500 |
2017/06/15 | 930 | 936 | 923 | 923 | 27,500 |
2017/06/14 | 914 | 925 | 913 | 925 | 17,200 |
2017/06/13 | 905 | 911 | 903 | 910 | 21,700 |
2017/06/12 | 917 | 920 | 913 | 916 | 14,500 |
2017/06/09 | 911 | 930 | 900 | 930 | 46,700 |
2017/06/08 | 916 | 916 | 900 | 911 | 32,300 |
2017/06/07 | 885 | 911 | 877 | 910 | 52,500 |
2017/06/06 | 876 | 895 | 876 | 890 | 55,000 |
2017/06/05 | 850 | 877 | 850 | 877 | 56,500 |
2017/06/02 | 849 | 855 | 843 | 850 | 34,200 |
2017/06/01 | 848 | 852 | 847 | 849 | 9,200 |
2017/05/31 | 843 | 851 | 843 | 848 | 10,900 |
2017/05/30 | 848 | 849 | 842 | 848 | 18,900 |
2017/05/29 | 845 | 848 | 843 | 848 | 25,300 |
2017/05/26 | 848 | 851 | 844 | 846 | 23,400 |
2017/05/25 | 844 | 850 | 843 | 847 | 25,300 |
2017/05/24 | 850 | 853 | 842 | 845 | 26,400 |
2017/05/23 | 854 | 862 | 843 | 848 | 29,200 |
2017/05/22 | 845 | 862 | 841 | 851 | 51,100 |
2017/05/19 | 836 | 840 | 832 | 839 | 28,300 |
2017/05/18 | 841 | 845 | 833 | 836 | 30,100 |
2017/05/17 | 841 | 846 | 840 | 845 | 27,800 |
2017/05/16 | 845 | 849 | 839 | 844 | 39,100 |
2017/05/15 | 850 | 854 | 840 | 848 | 48,000 |
2017/05/12 | 853 | 854 | 841 | 847 | 29,600 |
2017/05/11 | 835 | 870 | 824 | 850 | 209,600 |
2017/05/10 | 790 | 790 | 784 | 786 | 20,700 |
2017/05/09 | 786 | 789 | 784 | 787 | 11,700 |
2017/05/08 | 788 | 789 | 784 | 786 | 20,200 |
2017/05/02 | 783 | 785 | 781 | 784 | 13,800 |
2017/05/01 | 780 | 782 | 775 | 778 | 8,000 |
2017/04/28 | 778 | 782 | 773 | 780 | 10,300 |
2017/04/27 | 779 | 779 | 773 | 775 | 17,600 |
2017/04/26 | 774 | 777 | 772 | 777 | 15,100 |
2017/04/25 | 770 | 772 | 766 | 772 | 10,700 |
2017/04/24 | 763 | 770 | 758 | 768 | 16,300 |
2017/04/21 | 761 | 762 | 753 | 757 | 22,300 |
2017/04/20 | 755 | 761 | 755 | 761 | 7,400 |
2017/04/19 | 742 | 756 | 741 | 751 | 26,800 |
2017/04/18 | 739 | 746 | 735 | 740 | 49,700 |
2017/04/17 | 742 | 744 | 737 | 739 | 18,400 |
2017/04/14 | 740 | 753 | 735 | 739 | 19,100 |
2017/04/13 | 740 | 747 | 737 | 740 | 18,200 |
2017/04/12 | 753 | 753 | 740 | 740 | 37,100 |
2017/04/11 | 755 | 766 | 753 | 753 | 29,900 |
2017/04/10 | 760 | 760 | 751 | 756 | 27,700 |
2017/04/07 | 750 | 764 | 747 | 754 | 50,700 |
2017/04/06 | 753 | 754 | 742 | 749 | 48,700 |
2017/04/05 | 757 | 762 | 752 | 755 | 21,100 |
2017/04/04 | 768 | 773 | 748 | 757 | 67,200 |
2017/04/03 | 762 | 780 | 760 | 770 | 77,800 |
2017/03/31 | 765 | 768 | 760 | 762 | 17,100 |
2017/03/30 | 759 | 766 | 759 | 763 | 21,500 |
2017/03/29 | 760 | 772 | 759 | 759 | 28,300 |
2017/03/28 | 783 | 788 | 778 | 781 | 23,000 |
2017/03/27 | 791 | 791 | 780 | 782 | 57,000 |
2017/03/24 | 782 | 788 | 780 | 788 | 29,700 |
2017/03/23 | 773 | 782 | 771 | 780 | 28,800 |
2017/03/22 | 766 | 776 | 766 | 773 | 27,700 |
2017/03/21 | 770 | 772 | 766 | 770 | 57,600 |
2017/03/17 | 761 | 770 | 760 | 765 | 35,600 |
2017/03/16 | 761 | 770 | 758 | 763 | 28,300 |
2017/03/15 | 782 | 782 | 758 | 759 | 107,600 |
2017/03/14 | 780 | 784 | 777 | 780 | 14,800 |
2017/03/13 | 785 | 788 | 778 | 778 | 56,900 |
2017/03/10 | 781 | 785 | 776 | 782 | 64,600 |
2017/03/09 | 785 | 789 | 776 | 780 | 62,000 |
2017/03/08 | 788 | 789 | 783 | 787 | 20,800 |
2017/03/07 | 795 | 795 | 783 | 786 | 38,700 |
2017/03/06 | 792 | 798 | 781 | 796 | 48,400 |
2017/03/03 | 798 | 802 | 791 | 793 | 41,100 |
2017/03/02 | 781 | 809 | 781 | 798 | 94,600 |
2017/03/01 | 772 | 777 | 765 | 772 | 30,700 |
2017/02/28 | 767 | 779 | 767 | 778 | 44,100 |
2017/02/27 | 770 | 774 | 761 | 766 | 32,600 |
2017/02/24 | 766 | 771 | 760 | 768 | 21,100 |
2017/02/23 | 762 | 763 | 758 | 763 | 32,000 |
2017/02/22 | 761 | 764 | 759 | 763 | 24,600 |
2017/02/21 | 765 | 766 | 758 | 761 | 23,800 |
2017/02/20 | 774 | 774 | 753 | 763 | 80,900 |
2017/02/17 | 776 | 777 | 772 | 774 | 11,600 |
2017/02/16 | 783 | 784 | 773 | 777 | 23,300 |
2017/02/15 | 782 | 783 | 772 | 781 | 26,800 |
2017/02/14 | 780 | 785 | 775 | 777 | 22,500 |
2017/02/13 | 754 | 792 | 754 | 780 | 105,700 |
2017/02/10 | 743 | 743 | 735 | 739 | 13,100 |
2017/02/09 | 735 | 736 | 732 | 736 | 30,700 |
2017/02/08 | 734 | 736 | 730 | 735 | 23,800 |
2017/02/07 | 730 | 734 | 730 | 734 | 34,500 |
2017/02/06 | 737 | 743 | 729 | 731 | 15,900 |
2017/02/03 | 727 | 735 | 727 | 734 | 12,400 |
2017/02/02 | 726 | 731 | 724 | 727 | 16,100 |
2017/02/01 | 727 | 730 | 724 | 726 | 18,000 |
2017/01/31 | 728 | 735 | 727 | 730 | 35,800 |
2017/01/30 | 730 | 737 | 726 | 731 | 36,800 |
2017/01/27 | 745 | 745 | 727 | 730 | 39,600 |
2017/01/26 | 713 | 736 | 711 | 733 | 104,200 |
2017/01/25 | 705 | 710 | 702 | 710 | 30,000 |
2017/01/24 | 701 | 704 | 700 | 702 | 11,400 |
2017/01/23 | 701 | 707 | 700 | 701 | 14,900 |
2017/01/20 | 702 | 707 | 702 | 702 | 9,400 |
2017/01/19 | 703 | 706 | 701 | 702 | 19,000 |
2017/01/18 | 705 | 707 | 700 | 707 | 26,600 |
2017/01/17 | 710 | 710 | 705 | 705 | 8,200 |
2017/01/16 | 715 | 715 | 706 | 708 | 24,700 |
2017/01/13 | 702 | 708 | 702 | 707 | 11,300 |
2017/01/12 | 704 | 705 | 701 | 702 | 20,900 |
2017/01/11 | 704 | 705 | 702 | 702 | 26,500 |
2017/01/10 | 707 | 708 | 703 | 704 | 38,800 |
2017/01/06 | 700 | 712 | 693 | 707 | 84,900 |
2017/01/05 | 709 | 712 | 704 | 707 | 52,200 |
2017/01/04 | 711 | 716 | 707 | 709 | 24,700 |