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
2020/12/30 1,507 1,507 1,486 1,490 13,500
2020/12/29 1,499 1,500 1,486 1,494 7,500
2020/12/28 1,512 1,512 1,481 1,495 34,400
2020/12/25 1,481 1,496 1,465 1,496 16,200
2020/12/24 1,480 1,484 1,475 1,478 4,800
2020/12/23 1,470 1,481 1,467 1,480 14,000
2020/12/22 1,469 1,484 1,459 1,468 15,900
2020/12/21 1,498 1,498 1,452 1,487 24,200
2020/12/18 1,471 1,495 1,471 1,490 17,200
2020/12/17 1,450 1,490 1,450 1,471 43,900
2020/12/16 1,436 1,449 1,430 1,445 13,400
2020/12/15 1,438 1,438 1,423 1,423 13,600
2020/12/14 1,423 1,437 1,420 1,430 14,900
2020/12/11 1,406 1,420 1,405 1,419 9,000
2020/12/10 1,415 1,415 1,401 1,409 11,100
2020/12/09 1,418 1,419 1,400 1,416 11,900
2020/12/08 1,386 1,422 1,386 1,418 17,000
2020/12/07 1,413 1,427 1,382 1,386 34,700
2020/12/04 1,427 1,437 1,415 1,423 12,200
2020/12/03 1,436 1,448 1,426 1,426 16,400
2020/12/02 1,450 1,457 1,436 1,438 13,700
2020/12/01 1,459 1,459 1,444 1,444 13,200
2020/11/30 1,468 1,473 1,431 1,431 16,200
2020/11/27 1,466 1,482 1,444 1,444 22,100
2020/11/26 1,441 1,469 1,439 1,447 21,100
2020/11/25 1,420 1,440 1,418 1,429 15,800
2020/11/24 1,421 1,431 1,417 1,418 23,500
2020/11/20 1,415 1,425 1,407 1,410 15,200
2020/11/19 1,420 1,427 1,408 1,415 18,700
2020/11/18 1,407 1,421 1,407 1,411 12,300
2020/11/17 1,420 1,426 1,406 1,422 12,200
2020/11/16 1,440 1,440 1,411 1,422 28,200
2020/11/13 1,457 1,471 1,442 1,450 21,600
2020/11/12 1,450 1,485 1,450 1,475 30,900
2020/11/11 1,430 1,490 1,428 1,442 50,900
2020/11/10 1,402 1,550 1,362 1,430 96,400
2020/11/09 1,398 1,411 1,389 1,390 20,300
2020/11/06 1,373 1,397 1,370 1,397 21,900
2020/11/05 1,363 1,382 1,363 1,370 33,800
2020/11/04 1,350 1,370 1,345 1,359 14,400
2020/11/02 1,367 1,375 1,349 1,350 14,500
2020/10/30 1,339 1,375 1,337 1,363 29,000
2020/10/29 1,320 1,338 1,319 1,334 9,600
2020/10/28 1,316 1,336 1,315 1,335 10,200
2020/10/27 1,324 1,326 1,307 1,316 19,400
2020/10/26 1,316 1,325 1,306 1,317 15,500
2020/10/23 1,319 1,320 1,302 1,305 12,200
2020/10/22 1,337 1,337 1,300 1,302 25,600
2020/10/21 1,350 1,359 1,325 1,325 27,200
2020/10/20 1,337 1,356 1,336 1,350 13,600
2020/10/19 1,331 1,353 1,331 1,349 14,900
2020/10/16 1,336 1,343 1,329 1,329 9,500
2020/10/15 1,345 1,351 1,335 1,336 17,200
2020/10/14 1,344 1,349 1,332 1,341 13,100
2020/10/13 1,350 1,353 1,339 1,340 12,700
2020/10/12 1,354 1,354 1,340 1,350 9,200
2020/10/09 1,359 1,359 1,337 1,337 13,100
2020/10/08 1,334 1,357 1,326 1,349 26,900
2020/10/07 1,334 1,341 1,315 1,334 10,500
2020/10/06 1,327 1,335 1,316 1,325 13,300
2020/10/05 1,305 1,319 1,305 1,312 10,800
2020/10/02 1,326 1,338 1,301 1,301 16,700
2020/09/30 1,344 1,344 1,320 1,320 7,800
2020/09/29 1,312 1,345 1,312 1,343 14,200
2020/09/28 1,340 1,352 1,322 1,322 32,700
2020/09/25 1,339 1,342 1,330 1,340 15,600
2020/09/24 1,344 1,355 1,330 1,333 18,600
2020/09/23 1,359 1,376 1,341 1,350 34,000
2020/09/18 1,332 1,367 1,332 1,361 22,400
2020/09/17 1,327 1,336 1,326 1,332 6,400
2020/09/16 1,334 1,340 1,310 1,327 23,200
2020/09/15 1,355 1,355 1,333 1,334 29,700
2020/09/14 1,357 1,362 1,340 1,361 14,300
2020/09/11 1,339 1,342 1,334 1,339 19,300
2020/09/10 1,340 1,347 1,339 1,344 19,100
2020/09/09 1,334 1,353 1,333 1,352 9,800
2020/09/08 1,338 1,344 1,333 1,340 10,600
2020/09/07 1,345 1,345 1,335 1,338 12,300
2020/09/04 1,343 1,348 1,336 1,345 8,300
2020/09/03 1,353 1,353 1,343 1,343 12,000
2020/09/02 1,379 1,379 1,345 1,352 19,300
2020/09/01 1,344 1,374 1,336 1,365 19,500
2020/08/31 1,370 1,371 1,338 1,349 35,500
2020/08/28 1,386 1,390 1,363 1,367 29,500
2020/08/27 1,399 1,399 1,379 1,386 17,600
2020/08/26 1,388 1,388 1,378 1,381 23,300
2020/08/25 1,379 1,380 1,371 1,372 14,100
2020/08/24 1,390 1,393 1,363 1,363 21,100
2020/08/21 1,372 1,380 1,371 1,372 20,000
2020/08/20 1,388 1,393 1,371 1,371 31,200
2020/08/19 1,380 1,388 1,379 1,388 10,000
2020/08/18 1,383 1,391 1,376 1,379 31,500
2020/08/17 1,380 1,395 1,373 1,383 40,300
2020/08/14 1,343 1,420 1,343 1,379 70,400
2020/08/13 1,408 1,408 1,331 1,343 46,700
2020/08/12 1,340 1,383 1,329 1,367 17,600
2020/08/11 1,326 1,347 1,309 1,328 24,500
2020/08/07 1,244 1,337 1,244 1,337 29,100
2020/08/06 1,261 1,262 1,244 1,245 4,000
2020/08/05 1,258 1,261 1,249 1,261 3,800
2020/08/04 1,234 1,256 1,234 1,250 6,700
2020/08/03 1,255 1,256 1,234 1,248 6,400
2020/07/31 1,275 1,275 1,212 1,218 18,700
2020/07/30 1,298 1,298 1,275 1,275 6,800
2020/07/29 1,289 1,293 1,286 1,290 3,700
2020/07/28 1,314 1,314 1,288 1,288 4,600
2020/07/27 1,339 1,339 1,283 1,284 21,900
2020/07/22 1,273 1,300 1,273 1,300 7,400
2020/07/21 1,280 1,290 1,265 1,288 8,600
2020/07/20 1,283 1,300 1,270 1,272 6,600
2020/07/17 1,280 1,293 1,275 1,279 5,000
2020/07/16 1,284 1,286 1,275 1,280 3,400
2020/07/15 1,305 1,328 1,280 1,284 15,300
2020/07/14 1,292 1,298 1,272 1,297 9,100
2020/07/13 1,286 1,289 1,268 1,283 7,700
2020/07/10 1,268 1,283 1,268 1,281 4,800
2020/07/09 1,271 1,274 1,264 1,273 4,700
2020/07/08 1,271 1,282 1,271 1,278 1,600
2020/07/07 1,269 1,283 1,266 1,269 2,600
2020/07/06 1,265 1,276 1,263 1,266 8,200
2020/07/03 1,274 1,279 1,255 1,279 12,400
2020/07/02 1,300 1,308 1,260 1,274 18,900
2020/07/01 1,306 1,311 1,280 1,289 11,200
2020/06/30 1,315 1,315 1,293 1,294 11,400
2020/06/29 1,288 1,308 1,272 1,289 22,300
2020/06/26 1,270 1,310 1,261 1,288 36,600
2020/06/25 1,270 1,280 1,261 1,261 15,500
2020/06/24 1,283 1,287 1,262 1,270 9,600
2020/06/23 1,273 1,283 1,273 1,280 4,700
2020/06/22 1,265 1,275 1,255 1,266 7,700
2020/06/19 1,264 1,266 1,255 1,262 6,500
2020/06/18 1,264 1,278 1,262 1,262 5,500
2020/06/17 1,270 1,276 1,254 1,264 11,500
2020/06/16 1,259 1,274 1,253 1,268 12,500
2020/06/15 1,282 1,303 1,250 1,253 13,400
2020/06/12 1,274 1,281 1,240 1,281 15,400
2020/06/11 1,296 1,323 1,292 1,296 9,300
2020/06/10 1,294 1,320 1,292 1,306 5,600
2020/06/09 1,310 1,315 1,290 1,294 8,000
2020/06/08 1,301 1,326 1,301 1,303 3,700
2020/06/05 1,315 1,315 1,290 1,297 8,300
2020/06/04 1,316 1,329 1,315 1,315 9,500
2020/06/03 1,330 1,332 1,311 1,328 11,700
2020/06/02 1,324 1,330 1,321 1,330 3,800
2020/06/01 1,345 1,347 1,324 1,328 10,300
2020/05/29 1,357 1,358 1,331 1,346 15,700
2020/05/28 1,360 1,360 1,331 1,357 16,900
2020/05/27 1,332 1,344 1,327 1,339 19,700
2020/05/26 1,340 1,358 1,333 1,336 17,900
2020/05/25 1,321 1,337 1,304 1,331 13,000
2020/05/22 1,300 1,322 1,296 1,318 13,400
2020/05/21 1,311 1,315 1,294 1,315 13,200
2020/05/20 1,306 1,307 1,287 1,298 7,600
2020/05/19 1,328 1,328 1,300 1,306 16,200
2020/05/18 1,314 1,326 1,287 1,320 13,800
2020/05/15 1,297 1,333 1,272 1,326 16,400
2020/05/14 1,350 1,356 1,285 1,310 23,700
2020/05/13 1,266 1,340 1,265 1,340 21,000
2020/05/12 1,243 1,320 1,234 1,305 30,700
2020/05/11 1,225 1,246 1,212 1,230 21,200
2020/05/08 1,181 1,225 1,181 1,212 16,600
2020/05/07 1,169 1,204 1,168 1,183 18,100
2020/05/01 1,163 1,190 1,157 1,179 14,600
2020/04/30 1,183 1,197 1,164 1,170 15,400
2020/04/28 1,182 1,200 1,157 1,172 13,900
2020/04/27 1,188 1,196 1,158 1,182 25,400
2020/04/24 1,146 1,181 1,143 1,172 17,400
2020/04/23 1,133 1,178 1,133 1,166 16,500
2020/04/22 1,166 1,166 1,126 1,130 15,400
2020/04/21 1,185 1,207 1,157 1,166 26,200
2020/04/20 1,187 1,237 1,179 1,215 17,300
2020/04/17 1,171 1,193 1,160 1,179 13,300
2020/04/16 1,150 1,170 1,150 1,160 9,200
2020/04/15 1,180 1,180 1,153 1,154 17,600
2020/04/14 1,161 1,170 1,132 1,157 25,100
2020/04/13 1,181 1,181 1,156 1,158 16,100
2020/04/10 1,191 1,191 1,145 1,181 15,100
2020/04/09 1,136 1,190 1,124 1,190 17,300
2020/04/08 1,100 1,125 1,100 1,108 17,600
2020/04/07 1,092 1,136 1,084 1,111 21,900
2020/04/06 1,013 1,100 1,013 1,089 28,400
2020/04/03 1,087 1,099 1,055 1,073 22,700
2020/04/02 1,075 1,091 1,034 1,087 27,300
2020/04/01 1,066 1,105 1,041 1,064 32,600
2020/03/31 1,145 1,148 1,052 1,052 23,300
2020/03/30 1,117 1,160 1,117 1,133 24,100
2020/03/27 1,257 1,257 1,171 1,240 43,000
2020/03/26 1,201 1,221 1,180 1,221 13,300
2020/03/25 1,222 1,222 1,175 1,219 19,000
2020/03/24 1,103 1,162 1,091 1,162 37,200
2020/03/23 1,025 1,111 1,020 1,106 36,400
2020/03/19 1,109 1,154 1,010 1,024 31,600
2020/03/18 1,169 1,190 1,115 1,124 34,600
2020/03/17 1,012 1,169 1,012 1,169 47,300
2020/03/16 1,125 1,140 1,083 1,085 34,300
2020/03/13 990 1,118 990 1,093 77,500
2020/03/12 1,159 1,195 1,112 1,151 62,700
2020/03/11 1,257 1,257 1,183 1,183 37,800
2020/03/10 1,159 1,222 1,116 1,197 64,100
2020/03/09 1,251 1,281 1,152 1,194 54,200
2020/03/06 1,335 1,335 1,286 1,313 36,600
2020/03/05 1,367 1,367 1,341 1,346 23,400
2020/03/04 1,320 1,366 1,320 1,353 19,400
2020/03/03 1,379 1,379 1,330 1,355 34,900
2020/03/02 1,273 1,354 1,273 1,349 42,600
2020/02/28 1,347 1,348 1,301 1,313 91,000
2020/02/27 1,447 1,447 1,373 1,377 53,400
2020/02/26 1,423 1,430 1,402 1,425 48,200
2020/02/25 1,403 1,448 1,400 1,424 54,000
2020/02/21 1,444 1,467 1,444 1,452 13,200
2020/02/20 1,450 1,477 1,435 1,458 23,200
2020/02/19 1,439 1,475 1,439 1,461 21,100
2020/02/18 1,472 1,472 1,441 1,445 22,200
2020/02/17 1,476 1,479 1,447 1,457 22,100
2020/02/14 1,452 1,480 1,452 1,480 29,200
2020/02/13 1,454 1,474 1,440 1,461 33,300
2020/02/12 1,492 1,492 1,431 1,449 66,800
2020/02/10 1,501 1,517 1,488 1,489 42,400
2020/02/07 1,524 1,555 1,490 1,537 67,100
2020/02/06 1,529 1,539 1,522 1,523 25,900
2020/02/05 1,499 1,515 1,495 1,515 28,200
2020/02/04 1,500 1,504 1,491 1,491 18,600
2020/02/03 1,460 1,490 1,460 1,488 22,700
2020/01/31 1,460 1,504 1,460 1,500 40,900
2020/01/30 1,482 1,489 1,446 1,460 43,200
2020/01/29 1,500 1,505 1,488 1,493 12,600
2020/01/28 1,484 1,505 1,482 1,503 31,000
2020/01/27 1,487 1,510 1,470 1,497 38,800
2020/01/24 1,489 1,499 1,480 1,499 19,800
2020/01/23 1,500 1,500 1,483 1,497 18,900
2020/01/22 1,500 1,501 1,491 1,494 21,600
2020/01/21 1,483 1,500 1,473 1,500 21,700
2020/01/20 1,498 1,498 1,471 1,484 18,200
2020/01/17 1,499 1,499 1,480 1,482 21,400
2020/01/16 1,501 1,502 1,488 1,493 26,600
2020/01/15 1,493 1,500 1,472 1,500 33,100
2020/01/14 1,459 1,490 1,450 1,490 45,000
2020/01/10 1,465 1,465 1,443 1,454 24,000
2020/01/09 1,445 1,464 1,427 1,461 48,500
2020/01/08 1,402 1,443 1,378 1,436 56,100
2020/01/07 1,405 1,417 1,404 1,409 34,700
2020/01/06 1,403 1,413 1,403 1,404 21,900

このページの先頭へ