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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,055 | 1,064 | 1,047 | 1,052 | 16,800 |
| 2022/12/29 | 1,037 | 1,054 | 1,037 | 1,044 | 20,200 |
| 2022/12/28 | 1,039 | 1,053 | 1,037 | 1,042 | 27,500 |
| 2022/12/27 | 1,050 | 1,051 | 1,016 | 1,038 | 46,800 |
| 2022/12/26 | 1,021 | 1,048 | 1,021 | 1,044 | 29,700 |
| 2022/12/23 | 1,024 | 1,032 | 1,018 | 1,024 | 28,300 |
| 2022/12/22 | 1,020 | 1,035 | 1,014 | 1,024 | 28,800 |
| 2022/12/21 | 1,040 | 1,040 | 1,013 | 1,013 | 31,300 |
| 2022/12/20 | 1,028 | 1,063 | 1,028 | 1,046 | 40,700 |
| 2022/12/19 | 1,051 | 1,059 | 1,004 | 1,039 | 39,900 |
| 2022/12/16 | 1,043 | 1,062 | 1,040 | 1,053 | 37,100 |
| 2022/12/15 | 1,033 | 1,047 | 1,026 | 1,042 | 26,700 |
| 2022/12/14 | 1,043 | 1,066 | 1,011 | 1,052 | 41,000 |
| 2022/12/13 | 1,030 | 1,041 | 1,019 | 1,041 | 22,200 |
| 2022/12/12 | 1,023 | 1,030 | 1,019 | 1,030 | 22,700 |
| 2022/12/09 | 1,009 | 1,026 | 1,003 | 1,021 | 21,700 |
| 2022/12/08 | 1,010 | 1,010 | 993 | 1,009 | 15,700 |
| 2022/12/07 | 995 | 1,010 | 995 | 1,010 | 24,500 |
| 2022/12/06 | 994 | 998 | 981 | 993 | 17,800 |
| 2022/12/05 | 991 | 999 | 990 | 990 | 16,300 |
| 2022/12/02 | 994 | 1,014 | 992 | 1,000 | 25,900 |
| 2022/12/01 | 1,016 | 1,016 | 989 | 1,000 | 32,900 |
| 2022/11/30 | 1,024 | 1,025 | 1,014 | 1,016 | 19,900 |
| 2022/11/29 | 1,012 | 1,028 | 1,001 | 1,028 | 27,800 |
| 2022/11/28 | 1,000 | 1,016 | 994 | 1,013 | 33,500 |
| 2022/11/25 | 978 | 1,004 | 974 | 999 | 82,600 |
| 2022/11/24 | 974 | 978 | 968 | 978 | 32,200 |
| 2022/11/22 | 970 | 976 | 966 | 969 | 41,300 |
| 2022/11/21 | 952 | 978 | 952 | 972 | 63,700 |
| 2022/11/18 | 921 | 939 | 920 | 937 | 25,800 |
| 2022/11/17 | 905 | 929 | 904 | 925 | 42,000 |
| 2022/11/16 | 906 | 906 | 900 | 906 | 12,300 |
| 2022/11/15 | 891 | 903 | 885 | 903 | 29,100 |
| 2022/11/14 | 898 | 899 | 881 | 895 | 31,600 |
| 2022/11/11 | 925 | 925 | 887 | 898 | 116,900 |
| 2022/11/10 | 855 | 858 | 850 | 850 | 10,000 |
| 2022/11/09 | 856 | 857 | 850 | 855 | 11,300 |
| 2022/11/08 | 845 | 855 | 845 | 851 | 12,100 |
| 2022/11/07 | 849 | 849 | 845 | 845 | 3,400 |
| 2022/11/04 | 852 | 852 | 841 | 849 | 9,400 |
| 2022/11/02 | 848 | 852 | 847 | 852 | 6,000 |
| 2022/11/01 | 845 | 851 | 843 | 845 | 8,000 |
| 2022/10/31 | 848 | 849 | 841 | 845 | 17,600 |
| 2022/10/28 | 846 | 847 | 842 | 847 | 2,500 |
| 2022/10/27 | 847 | 848 | 840 | 848 | 14,600 |
| 2022/10/26 | 842 | 846 | 838 | 846 | 8,700 |
| 2022/10/25 | 843 | 843 | 833 | 837 | 22,700 |
| 2022/10/24 | 851 | 852 | 841 | 843 | 15,100 |
| 2022/10/21 | 850 | 855 | 850 | 851 | 1,700 |
| 2022/10/20 | 850 | 855 | 850 | 855 | 11,000 |
| 2022/10/19 | 855 | 855 | 851 | 855 | 11,600 |
| 2022/10/18 | 849 | 852 | 848 | 851 | 11,200 |
| 2022/10/17 | 836 | 849 | 836 | 849 | 10,900 |
| 2022/10/14 | 833 | 846 | 833 | 846 | 14,300 |
| 2022/10/13 | 831 | 831 | 829 | 831 | 5,400 |
| 2022/10/12 | 840 | 840 | 829 | 832 | 10,600 |
| 2022/10/11 | 852 | 855 | 841 | 841 | 13,400 |
| 2022/10/07 | 840 | 859 | 840 | 859 | 21,800 |
| 2022/10/06 | 832 | 844 | 828 | 840 | 27,300 |
| 2022/10/05 | 821 | 836 | 821 | 825 | 34,200 |
| 2022/10/04 | 836 | 839 | 817 | 825 | 59,100 |
| 2022/10/03 | 829 | 831 | 818 | 821 | 34,400 |
| 2022/09/30 | 846 | 848 | 828 | 832 | 29,200 |
| 2022/09/29 | 851 | 854 | 846 | 850 | 23,200 |
| 2022/09/28 | 854 | 867 | 849 | 867 | 24,700 |
| 2022/09/27 | 857 | 857 | 843 | 854 | 31,000 |
| 2022/09/26 | 858 | 859 | 841 | 855 | 64,100 |
| 2022/09/22 | 868 | 868 | 855 | 858 | 57,900 |
| 2022/09/21 | 874 | 874 | 868 | 868 | 32,900 |
| 2022/09/20 | 880 | 880 | 872 | 875 | 23,700 |
| 2022/09/16 | 875 | 879 | 875 | 879 | 6,200 |
| 2022/09/15 | 879 | 879 | 874 | 876 | 17,800 |
| 2022/09/14 | 873 | 879 | 871 | 879 | 31,700 |
| 2022/09/13 | 880 | 881 | 877 | 881 | 11,900 |
| 2022/09/12 | 880 | 880 | 876 | 880 | 18,300 |
| 2022/09/09 | 880 | 881 | 876 | 879 | 29,900 |
| 2022/09/08 | 881 | 888 | 878 | 880 | 23,000 |
| 2022/09/07 | 877 | 883 | 872 | 880 | 37,500 |
| 2022/09/06 | 885 | 886 | 877 | 883 | 42,600 |
| 2022/09/05 | 890 | 890 | 883 | 885 | 17,700 |
| 2022/09/02 | 897 | 897 | 887 | 889 | 29,900 |
| 2022/09/01 | 897 | 899 | 894 | 895 | 4,800 |
| 2022/08/31 | 906 | 906 | 895 | 901 | 13,500 |
| 2022/08/30 | 904 | 907 | 901 | 906 | 8,600 |
| 2022/08/29 | 905 | 905 | 898 | 905 | 16,800 |
| 2022/08/26 | 897 | 909 | 895 | 909 | 25,200 |
| 2022/08/25 | 894 | 900 | 890 | 897 | 22,200 |
| 2022/08/24 | 896 | 896 | 889 | 892 | 14,300 |
| 2022/08/23 | 894 | 899 | 887 | 894 | 35,800 |
| 2022/08/22 | 897 | 897 | 889 | 890 | 13,200 |
| 2022/08/19 | 899 | 899 | 887 | 894 | 18,600 |
| 2022/08/18 | 889 | 894 | 888 | 894 | 23,100 |
| 2022/08/17 | 889 | 892 | 888 | 889 | 12,100 |
| 2022/08/16 | 885 | 894 | 885 | 889 | 12,300 |
| 2022/08/15 | 902 | 902 | 888 | 889 | 39,200 |
| 2022/08/12 | 912 | 912 | 894 | 897 | 36,700 |
| 2022/08/10 | 909 | 909 | 898 | 901 | 17,400 |
| 2022/08/09 | 906 | 909 | 903 | 905 | 11,200 |
| 2022/08/08 | 909 | 912 | 906 | 906 | 10,700 |
| 2022/08/05 | 914 | 916 | 910 | 911 | 11,500 |
| 2022/08/04 | 909 | 915 | 906 | 915 | 9,200 |
| 2022/08/03 | 909 | 909 | 900 | 908 | 15,600 |
| 2022/08/02 | 912 | 912 | 901 | 909 | 21,100 |
| 2022/08/01 | 909 | 910 | 907 | 907 | 9,400 |
| 2022/07/29 | 919 | 919 | 909 | 909 | 13,400 |
| 2022/07/28 | 920 | 920 | 916 | 917 | 11,300 |
| 2022/07/27 | 915 | 921 | 915 | 920 | 16,700 |
| 2022/07/26 | 919 | 924 | 916 | 920 | 19,000 |
| 2022/07/25 | 917 | 918 | 913 | 917 | 11,400 |
| 2022/07/22 | 908 | 918 | 908 | 918 | 15,900 |
| 2022/07/21 | 910 | 915 | 905 | 915 | 16,400 |
| 2022/07/20 | 921 | 921 | 911 | 911 | 11,600 |
| 2022/07/19 | 923 | 923 | 909 | 914 | 8,500 |
| 2022/07/15 | 927 | 927 | 905 | 914 | 15,100 |
| 2022/07/14 | 912 | 917 | 912 | 917 | 4,200 |
| 2022/07/13 | 915 | 917 | 910 | 912 | 8,900 |
| 2022/07/12 | 905 | 916 | 903 | 914 | 15,400 |
| 2022/07/11 | 905 | 908 | 900 | 904 | 16,500 |
| 2022/07/08 | 901 | 902 | 896 | 902 | 11,300 |
| 2022/07/07 | 895 | 902 | 893 | 898 | 13,600 |
| 2022/07/06 | 888 | 894 | 885 | 892 | 10,200 |
| 2022/07/05 | 885 | 900 | 879 | 891 | 33,600 |
| 2022/07/04 | 900 | 900 | 883 | 884 | 17,200 |
| 2022/07/01 | 903 | 903 | 887 | 889 | 22,200 |
| 2022/06/30 | 918 | 918 | 898 | 902 | 23,300 |
| 2022/06/29 | 920 | 920 | 909 | 916 | 9,000 |
| 2022/06/28 | 917 | 922 | 911 | 918 | 8,500 |
| 2022/06/27 | 928 | 928 | 902 | 915 | 32,600 |
| 2022/06/24 | 907 | 911 | 904 | 909 | 13,600 |
| 2022/06/23 | 907 | 909 | 904 | 909 | 14,700 |
| 2022/06/22 | 920 | 920 | 906 | 907 | 19,200 |
| 2022/06/21 | 920 | 924 | 912 | 913 | 13,100 |
| 2022/06/20 | 942 | 942 | 919 | 919 | 15,000 |
| 2022/06/17 | 940 | 947 | 936 | 946 | 15,700 |
| 2022/06/16 | 965 | 965 | 945 | 950 | 23,500 |
| 2022/06/15 | 957 | 962 | 955 | 958 | 18,600 |
| 2022/06/14 | 944 | 957 | 943 | 957 | 21,200 |
| 2022/06/13 | 945 | 952 | 941 | 949 | 10,200 |
| 2022/06/10 | 941 | 956 | 935 | 956 | 35,200 |
| 2022/06/09 | 942 | 943 | 936 | 941 | 29,300 |
| 2022/06/08 | 942 | 944 | 933 | 940 | 31,400 |
| 2022/06/07 | 942 | 945 | 939 | 940 | 13,900 |
| 2022/06/06 | 937 | 949 | 931 | 939 | 19,000 |
| 2022/06/03 | 940 | 947 | 937 | 937 | 19,300 |
| 2022/06/02 | 925 | 942 | 925 | 942 | 30,800 |
| 2022/06/01 | 917 | 923 | 915 | 918 | 19,000 |
| 2022/05/31 | 916 | 918 | 906 | 915 | 22,400 |
| 2022/05/30 | 908 | 914 | 902 | 914 | 30,800 |
| 2022/05/27 | 906 | 908 | 893 | 906 | 40,700 |
| 2022/05/26 | 894 | 906 | 893 | 906 | 19,600 |
| 2022/05/25 | 902 | 902 | 892 | 895 | 12,800 |
| 2022/05/24 | 900 | 902 | 891 | 902 | 29,000 |
| 2022/05/23 | 890 | 906 | 877 | 897 | 105,500 |
| 2022/05/20 | 882 | 882 | 857 | 860 | 87,900 |
| 2022/05/19 | 900 | 900 | 885 | 887 | 34,900 |
| 2022/05/18 | 911 | 920 | 902 | 908 | 31,500 |
| 2022/05/17 | 918 | 928 | 912 | 912 | 28,700 |
| 2022/05/16 | 941 | 943 | 918 | 920 | 98,300 |
| 2022/05/13 | 1,015 | 1,025 | 1,015 | 1,025 | 7,300 |
| 2022/05/12 | 1,030 | 1,033 | 1,019 | 1,021 | 9,500 |
| 2022/05/11 | 1,039 | 1,039 | 1,029 | 1,030 | 3,400 |
| 2022/05/10 | 1,035 | 1,044 | 1,030 | 1,040 | 8,300 |
| 2022/05/09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,500 |
| 2022/05/06 | 1,038 | 1,038 | 1,032 | 1,032 | 11,700 |
| 2022/05/02 | 1,038 | 1,043 | 1,032 | 1,038 | 5,000 |
| 2022/04/28 | 1,045 | 1,045 | 1,035 | 1,038 | 3,400 |
| 2022/04/27 | 1,046 | 1,046 | 1,036 | 1,038 | 11,200 |
| 2022/04/26 | 1,047 | 1,050 | 1,038 | 1,050 | 5,300 |
| 2022/04/25 | 1,035 | 1,047 | 1,030 | 1,046 | 3,000 |
| 2022/04/22 | 1,038 | 1,053 | 1,036 | 1,052 | 7,300 |
| 2022/04/21 | 1,044 | 1,050 | 1,039 | 1,050 | 6,400 |
| 2022/04/20 | 1,044 | 1,045 | 1,032 | 1,044 | 5,400 |
| 2022/04/19 | 1,046 | 1,046 | 1,037 | 1,039 | 4,300 |
| 2022/04/18 | 1,030 | 1,046 | 1,030 | 1,046 | 3,900 |
| 2022/04/15 | 1,036 | 1,037 | 1,028 | 1,037 | 6,700 |
| 2022/04/14 | 1,019 | 1,036 | 1,018 | 1,036 | 10,400 |
| 2022/04/13 | 1,015 | 1,017 | 1,005 | 1,012 | 15,300 |
| 2022/04/12 | 1,022 | 1,022 | 999 | 1,001 | 45,600 |
| 2022/04/11 | 1,034 | 1,042 | 1,022 | 1,024 | 16,000 |
| 2022/04/08 | 1,046 | 1,046 | 1,033 | 1,045 | 5,100 |
| 2022/04/07 | 1,047 | 1,047 | 1,036 | 1,042 | 10,600 |
| 2022/04/06 | 1,059 | 1,059 | 1,047 | 1,049 | 8,700 |
| 2022/04/05 | 1,056 | 1,059 | 1,048 | 1,056 | 7,200 |
| 2022/04/04 | 1,052 | 1,059 | 1,050 | 1,055 | 4,700 |
| 2022/04/01 | 1,054 | 1,056 | 1,048 | 1,056 | 4,500 |
| 2022/03/31 | 1,050 | 1,054 | 1,045 | 1,051 | 10,500 |
| 2022/03/30 | 1,035 | 1,059 | 1,035 | 1,048 | 16,400 |
| 2022/03/29 | 1,091 | 1,101 | 1,088 | 1,095 | 11,000 |
| 2022/03/28 | 1,104 | 1,104 | 1,087 | 1,088 | 24,300 |
| 2022/03/25 | 1,090 | 1,099 | 1,086 | 1,097 | 12,400 |
| 2022/03/24 | 1,093 | 1,095 | 1,087 | 1,090 | 8,900 |
| 2022/03/23 | 1,097 | 1,101 | 1,092 | 1,093 | 13,800 |
| 2022/03/22 | 1,087 | 1,098 | 1,082 | 1,092 | 15,400 |
| 2022/03/18 | 1,077 | 1,090 | 1,077 | 1,087 | 7,700 |
| 2022/03/17 | 1,076 | 1,089 | 1,075 | 1,080 | 6,300 |
| 2022/03/16 | 1,068 | 1,080 | 1,066 | 1,076 | 4,700 |
| 2022/03/15 | 1,058 | 1,068 | 1,049 | 1,068 | 11,300 |
| 2022/03/14 | 1,047 | 1,054 | 1,042 | 1,052 | 12,900 |
| 2022/03/11 | 1,038 | 1,050 | 1,038 | 1,047 | 5,300 |
| 2022/03/10 | 1,053 | 1,053 | 1,036 | 1,047 | 15,000 |
| 2022/03/09 | 1,034 | 1,045 | 1,024 | 1,032 | 15,400 |
| 2022/03/08 | 1,048 | 1,052 | 1,030 | 1,032 | 14,900 |
| 2022/03/07 | 1,060 | 1,060 | 1,045 | 1,057 | 13,500 |
| 2022/03/04 | 1,082 | 1,082 | 1,054 | 1,068 | 11,700 |
| 2022/03/03 | 1,090 | 1,090 | 1,071 | 1,083 | 8,200 |
| 2022/03/02 | 1,076 | 1,076 | 1,038 | 1,075 | 10,800 |
| 2022/03/01 | 1,063 | 1,082 | 1,053 | 1,076 | 14,500 |
| 2022/02/28 | 1,083 | 1,083 | 1,050 | 1,057 | 23,100 |
| 2022/02/25 | 1,025 | 1,056 | 1,024 | 1,053 | 22,400 |
| 2022/02/24 | 1,100 | 1,100 | 1,022 | 1,038 | 113,600 |
| 2022/02/22 | 1,130 | 1,130 | 1,101 | 1,110 | 24,100 |
| 2022/02/21 | 1,146 | 1,158 | 1,125 | 1,130 | 27,100 |
| 2022/02/18 | 1,150 | 1,160 | 1,150 | 1,156 | 4,900 |
| 2022/02/17 | 1,150 | 1,155 | 1,143 | 1,153 | 6,000 |
| 2022/02/16 | 1,150 | 1,159 | 1,147 | 1,150 | 18,800 |
| 2022/02/15 | 1,172 | 1,172 | 1,163 | 1,163 | 6,200 |
| 2022/02/14 | 1,130 | 1,181 | 1,130 | 1,171 | 19,500 |
| 2022/02/10 | 1,187 | 1,190 | 1,170 | 1,189 | 6,200 |
| 2022/02/09 | 1,187 | 1,187 | 1,168 | 1,183 | 5,700 |
| 2022/02/08 | 1,170 | 1,180 | 1,164 | 1,180 | 4,600 |
| 2022/02/07 | 1,174 | 1,174 | 1,162 | 1,171 | 4,600 |
| 2022/02/04 | 1,175 | 1,185 | 1,160 | 1,169 | 8,400 |
| 2022/02/03 | 1,182 | 1,186 | 1,150 | 1,173 | 11,800 |
| 2022/02/02 | 1,173 | 1,178 | 1,155 | 1,178 | 7,600 |
| 2022/02/01 | 1,169 | 1,182 | 1,155 | 1,171 | 7,800 |
| 2022/01/31 | 1,178 | 1,178 | 1,148 | 1,167 | 12,000 |
| 2022/01/28 | 1,152 | 1,185 | 1,141 | 1,148 | 25,400 |
| 2022/01/27 | 1,189 | 1,189 | 1,160 | 1,161 | 18,600 |
| 2022/01/26 | 1,184 | 1,187 | 1,179 | 1,185 | 7,600 |
| 2022/01/25 | 1,182 | 1,184 | 1,170 | 1,184 | 7,700 |
| 2022/01/24 | 1,187 | 1,200 | 1,177 | 1,180 | 7,800 |
| 2022/01/21 | 1,185 | 1,188 | 1,180 | 1,187 | 4,400 |
| 2022/01/20 | 1,190 | 1,200 | 1,183 | 1,188 | 6,700 |
| 2022/01/19 | 1,196 | 1,203 | 1,194 | 1,194 | 5,700 |
| 2022/01/18 | 1,209 | 1,210 | 1,198 | 1,200 | 10,700 |
| 2022/01/17 | 1,210 | 1,210 | 1,204 | 1,209 | 8,600 |
| 2022/01/14 | 1,206 | 1,214 | 1,204 | 1,214 | 4,100 |
| 2022/01/13 | 1,209 | 1,214 | 1,204 | 1,212 | 4,900 |
| 2022/01/12 | 1,219 | 1,219 | 1,200 | 1,207 | 10,800 |
| 2022/01/11 | 1,220 | 1,221 | 1,196 | 1,216 | 12,700 |
| 2022/01/07 | 1,221 | 1,228 | 1,210 | 1,216 | 5,500 |
| 2022/01/06 | 1,233 | 1,233 | 1,220 | 1,221 | 5,800 |
| 2022/01/05 | 1,227 | 1,233 | 1,224 | 1,233 | 6,400 |
| 2022/01/04 | 1,223 | 1,232 | 1,215 | 1,231 | 5,800 |