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
2023/12/29 1,186 1,187 1,179 1,187 4,200
2023/12/28 1,175 1,184 1,170 1,182 10,700
2023/12/27 1,183 1,189 1,181 1,181 19,000
2023/12/26 1,183 1,189 1,172 1,183 14,400
2023/12/25 1,198 1,198 1,181 1,189 14,800
2023/12/22 1,158 1,195 1,158 1,195 22,700
2023/12/21 1,150 1,166 1,150 1,164 19,000
2023/12/20 1,162 1,168 1,158 1,158 27,400
2023/12/19 1,166 1,177 1,154 1,163 23,500
2023/12/18 1,166 1,173 1,166 1,173 13,100
2023/12/15 1,191 1,195 1,140 1,166 48,700
2023/12/14 1,209 1,210 1,188 1,205 22,000
2023/12/13 1,212 1,229 1,205 1,218 20,000
2023/12/12 1,228 1,237 1,206 1,211 23,500
2023/12/11 1,244 1,244 1,220 1,228 14,100
2023/12/08 1,211 1,225 1,205 1,225 10,700
2023/12/07 1,241 1,244 1,230 1,230 15,800
2023/12/06 1,262 1,267 1,246 1,250 19,600
2023/12/05 1,260 1,273 1,260 1,270 7,700
2023/12/04 1,261 1,282 1,260 1,262 16,700
2023/12/01 1,277 1,280 1,263 1,263 11,300
2023/11/30 1,266 1,288 1,261 1,278 21,600
2023/11/29 1,240 1,267 1,236 1,266 27,200
2023/11/28 1,230 1,237 1,212 1,227 8,800
2023/11/27 1,221 1,233 1,218 1,230 17,000
2023/11/24 1,216 1,221 1,207 1,221 10,500
2023/11/22 1,200 1,220 1,200 1,219 7,800
2023/11/21 1,196 1,216 1,196 1,203 18,800
2023/11/20 1,206 1,210 1,195 1,195 10,700
2023/11/17 1,222 1,226 1,180 1,206 41,000
2023/11/16 1,223 1,230 1,217 1,229 6,500
2023/11/15 1,234 1,242 1,228 1,230 10,800
2023/11/14 1,210 1,236 1,205 1,236 16,200
2023/11/13 1,205 1,222 1,196 1,215 31,200
2023/11/10 1,235 1,265 1,233 1,265 12,900
2023/11/09 1,268 1,268 1,244 1,250 8,200
2023/11/08 1,271 1,282 1,252 1,256 14,300
2023/11/07 1,296 1,306 1,284 1,291 4,300
2023/11/06 1,297 1,312 1,297 1,301 6,800
2023/11/02 1,304 1,312 1,295 1,297 7,800
2023/11/01 1,300 1,312 1,298 1,304 9,000
2023/10/31 1,290 1,302 1,247 1,290 12,400
2023/10/30 1,305 1,324 1,291 1,292 9,000
2023/10/27 1,298 1,325 1,298 1,320 14,400
2023/10/26 1,298 1,309 1,291 1,305 10,600
2023/10/25 1,286 1,308 1,286 1,298 12,400
2023/10/24 1,297 1,300 1,273 1,292 12,800
2023/10/23 1,300 1,311 1,296 1,297 15,000
2023/10/20 1,329 1,329 1,280 1,313 21,500
2023/10/19 1,317 1,326 1,312 1,326 10,500
2023/10/18 1,310 1,331 1,309 1,322 10,100
2023/10/17 1,312 1,325 1,306 1,312 11,900
2023/10/16 1,326 1,347 1,311 1,312 19,900
2023/10/13 1,354 1,361 1,331 1,348 19,900
2023/10/12 1,340 1,357 1,328 1,355 32,600
2023/10/11 1,330 1,334 1,318 1,334 27,000
2023/10/10 1,309 1,340 1,309 1,339 34,500
2023/10/06 1,277 1,305 1,277 1,297 23,200
2023/10/05 1,255 1,277 1,249 1,271 30,400
2023/10/04 1,250 1,264 1,250 1,257 14,300
2023/10/03 1,245 1,274 1,233 1,257 35,300
2023/10/02 1,277 1,298 1,231 1,245 85,200
2023/09/29 1,286 1,307 1,252 1,264 68,800
2023/09/28 1,297 1,319 1,287 1,293 14,500
2023/09/27 1,311 1,320 1,296 1,313 14,900
2023/09/26 1,295 1,321 1,289 1,320 25,400
2023/09/25 1,299 1,300 1,289 1,294 8,000
2023/09/22 1,290 1,311 1,284 1,296 20,200
2023/09/21 1,305 1,318 1,292 1,297 30,700
2023/09/20 1,275 1,304 1,273 1,299 35,700
2023/09/19 1,242 1,272 1,242 1,271 24,200
2023/09/15 1,241 1,260 1,240 1,242 31,500
2023/09/14 1,238 1,241 1,230 1,236 20,800
2023/09/13 1,233 1,241 1,233 1,238 14,000
2023/09/12 1,237 1,240 1,232 1,232 10,900
2023/09/11 1,230 1,237 1,225 1,231 19,000
2023/09/08 1,226 1,234 1,221 1,230 12,100
2023/09/07 1,237 1,241 1,221 1,234 15,300
2023/09/06 1,241 1,241 1,237 1,237 10,900
2023/09/05 1,233 1,241 1,231 1,239 17,300
2023/09/04 1,229 1,237 1,226 1,233 7,600
2023/09/01 1,218 1,229 1,215 1,229 14,700
2023/08/31 1,215 1,222 1,200 1,216 26,100
2023/08/30 1,216 1,222 1,209 1,215 11,600
2023/08/29 1,214 1,218 1,208 1,212 13,800
2023/08/28 1,193 1,223 1,183 1,218 36,500
2023/08/25 1,160 1,194 1,160 1,188 26,400
2023/08/24 1,147 1,182 1,147 1,174 29,000
2023/08/23 1,133 1,155 1,133 1,155 16,800
2023/08/22 1,132 1,142 1,131 1,133 9,400
2023/08/21 1,127 1,141 1,127 1,128 15,800
2023/08/18 1,123 1,142 1,123 1,135 13,300
2023/08/17 1,150 1,150 1,127 1,132 15,700
2023/08/16 1,159 1,159 1,146 1,155 10,200
2023/08/15 1,159 1,169 1,142 1,160 25,500
2023/08/14 1,194 1,195 1,134 1,152 77,200
2023/08/10 1,067 1,078 1,067 1,074 6,900
2023/08/09 1,063 1,076 1,061 1,076 9,700
2023/08/08 1,068 1,068 1,061 1,061 5,400
2023/08/07 1,065 1,067 1,060 1,065 9,000
2023/08/04 1,065 1,070 1,062 1,064 5,000
2023/08/03 1,085 1,085 1,062 1,065 15,000
2023/08/02 1,072 1,074 1,068 1,072 2,700
2023/08/01 1,081 1,081 1,068 1,068 12,200
2023/07/31 1,067 1,073 1,066 1,070 2,900
2023/07/28 1,074 1,074 1,061 1,065 8,600
2023/07/27 1,072 1,074 1,066 1,072 12,200
2023/07/26 1,065 1,072 1,064 1,072 6,500
2023/07/25 1,064 1,065 1,060 1,062 5,400
2023/07/24 1,050 1,065 1,050 1,062 15,600
2023/07/21 1,066 1,068 1,064 1,064 3,700
2023/07/20 1,068 1,068 1,063 1,066 2,900
2023/07/19 1,060 1,065 1,059 1,065 5,900
2023/07/18 1,063 1,064 1,049 1,063 22,900
2023/07/14 1,053 1,062 1,046 1,062 4,300
2023/07/13 1,056 1,057 1,033 1,049 13,600
2023/07/12 1,062 1,062 1,050 1,052 14,500
2023/07/11 1,079 1,079 1,059 1,062 17,500
2023/07/10 1,078 1,078 1,067 1,070 5,000
2023/07/07 1,068 1,073 1,065 1,072 7,300
2023/07/06 1,079 1,086 1,075 1,075 7,000
2023/07/05 1,077 1,089 1,077 1,089 7,900
2023/07/04 1,083 1,087 1,076 1,076 6,200
2023/07/03 1,081 1,083 1,079 1,079 4,100
2023/06/30 1,074 1,079 1,074 1,079 1,200
2023/06/29 1,077 1,082 1,073 1,073 8,200
2023/06/28 1,083 1,083 1,076 1,080 3,500
2023/06/27 1,083 1,083 1,074 1,075 15,500
2023/06/26 1,069 1,080 1,067 1,080 12,700
2023/06/23 1,067 1,075 1,063 1,069 13,000
2023/06/22 1,060 1,064 1,057 1,064 6,100
2023/06/21 1,052 1,057 1,051 1,057 4,600
2023/06/20 1,061 1,066 1,052 1,052 4,700
2023/06/19 1,077 1,077 1,061 1,061 6,300
2023/06/16 1,068 1,076 1,065 1,071 6,800
2023/06/15 1,074 1,075 1,069 1,074 10,300
2023/06/14 1,066 1,074 1,064 1,070 9,800
2023/06/13 1,066 1,074 1,058 1,065 12,800
2023/06/12 1,063 1,065 1,056 1,063 7,400
2023/06/09 1,049 1,065 1,044 1,059 13,000
2023/06/08 1,036 1,053 1,033 1,040 16,600
2023/06/07 1,029 1,044 1,029 1,033 16,400
2023/06/06 1,036 1,036 1,020 1,033 15,300
2023/06/05 1,047 1,047 1,027 1,036 15,100
2023/06/02 1,021 1,030 1,021 1,026 4,400
2023/06/01 1,011 1,026 1,011 1,024 6,800
2023/05/31 1,029 1,029 1,011 1,011 11,100
2023/05/30 1,036 1,036 1,022 1,028 10,400
2023/05/29 1,035 1,042 1,034 1,036 10,100
2023/05/26 1,032 1,036 1,028 1,035 9,900
2023/05/25 1,028 1,031 1,021 1,027 8,400
2023/05/24 1,029 1,030 1,021 1,024 8,300
2023/05/23 1,031 1,042 1,020 1,026 16,100
2023/05/22 1,029 1,039 1,024 1,031 17,500
2023/05/19 1,030 1,030 1,019 1,022 13,600
2023/05/18 1,012 1,033 1,007 1,033 37,000
2023/05/17 1,048 1,048 1,021 1,024 31,100
2023/05/16 1,066 1,066 1,035 1,061 26,200
2023/05/15 1,090 1,090 1,066 1,066 16,700
2023/05/12 1,084 1,092 1,082 1,092 6,900
2023/05/11 1,087 1,093 1,084 1,084 5,100
2023/05/10 1,096 1,096 1,085 1,095 5,200
2023/05/09 1,087 1,095 1,087 1,095 5,600
2023/05/08 1,089 1,092 1,086 1,092 7,000
2023/05/02 1,086 1,091 1,084 1,084 3,500
2023/05/01 1,093 1,099 1,084 1,093 5,000
2023/04/28 1,092 1,094 1,085 1,094 5,300
2023/04/27 1,092 1,100 1,082 1,084 8,000
2023/04/26 1,103 1,105 1,095 1,105 4,400
2023/04/25 1,099 1,105 1,096 1,105 1,800
2023/04/24 1,099 1,108 1,099 1,104 2,700
2023/04/21 1,101 1,108 1,096 1,096 1,200
2023/04/20 1,105 1,108 1,097 1,107 1,100
2023/04/19 1,113 1,113 1,102 1,106 2,100
2023/04/18 1,110 1,114 1,100 1,113 4,800
2023/04/17 1,110 1,110 1,100 1,109 5,600
2023/04/14 1,093 1,107 1,092 1,100 5,700
2023/04/13 1,105 1,108 1,093 1,093 900
2023/04/12 1,104 1,110 1,100 1,110 2,200
2023/04/11 1,100 1,101 1,094 1,101 2,400
2023/04/10 1,097 1,100 1,095 1,100 3,200
2023/04/07 1,108 1,108 1,100 1,100 500
2023/04/06 1,106 1,108 1,093 1,108 5,700
2023/04/05 1,098 1,115 1,097 1,111 3,800
2023/04/04 1,111 1,117 1,080 1,108 5,800
2023/04/03 1,115 1,124 1,113 1,115 8,900
2023/03/31 1,106 1,119 1,100 1,117 6,500
2023/03/30 1,085 1,107 1,085 1,107 5,700
2023/03/29 1,091 1,117 1,087 1,113 6,400
2023/03/28 1,101 1,114 1,101 1,113 4,300
2023/03/27 1,086 1,114 1,085 1,103 16,400
2023/03/24 1,110 1,116 1,089 1,116 4,700
2023/03/23 1,084 1,110 1,084 1,110 8,900
2023/03/22 1,069 1,090 1,069 1,089 4,700
2023/03/20 1,073 1,089 1,065 1,067 17,600
2023/03/17 1,095 1,099 1,090 1,099 4,400
2023/03/16 1,083 1,098 1,070 1,082 17,500
2023/03/15 1,095 1,118 1,095 1,117 6,100
2023/03/14 1,130 1,130 1,087 1,092 25,500
2023/03/13 1,132 1,132 1,114 1,130 22,300
2023/03/10 1,140 1,148 1,137 1,138 5,600
2023/03/09 1,136 1,151 1,136 1,151 7,200
2023/03/08 1,151 1,151 1,128 1,135 20,600
2023/03/07 1,147 1,154 1,145 1,150 8,400
2023/03/06 1,155 1,155 1,147 1,147 7,500
2023/03/03 1,146 1,159 1,145 1,159 11,200
2023/03/02 1,157 1,157 1,146 1,146 4,100
2023/03/01 1,148 1,156 1,144 1,156 7,900
2023/02/28 1,145 1,150 1,139 1,150 14,200
2023/02/27 1,139 1,153 1,138 1,143 17,100
2023/02/24 1,136 1,157 1,133 1,155 19,000
2023/02/22 1,135 1,140 1,115 1,138 20,900
2023/02/21 1,124 1,144 1,116 1,141 34,500
2023/02/20 1,096 1,103 1,089 1,099 11,700
2023/02/17 1,074 1,105 1,074 1,096 17,800
2023/02/16 1,076 1,087 1,074 1,074 19,300
2023/02/15 1,067 1,076 1,064 1,074 14,900
2023/02/14 1,062 1,071 1,049 1,071 20,200
2023/02/13 1,081 1,099 1,048 1,062 87,200
2023/02/10 1,150 1,165 1,135 1,153 18,300
2023/02/09 1,168 1,168 1,150 1,150 15,800
2023/02/08 1,161 1,175 1,156 1,167 32,600
2023/02/07 1,144 1,160 1,136 1,160 34,600
2023/02/06 1,124 1,154 1,124 1,144 38,900
2023/02/03 1,137 1,141 1,125 1,127 30,800
2023/02/02 1,125 1,139 1,120 1,137 23,100
2023/02/01 1,135 1,139 1,126 1,131 18,700
2023/01/31 1,128 1,135 1,124 1,135 19,200
2023/01/30 1,133 1,142 1,127 1,128 24,500
2023/01/27 1,145 1,148 1,133 1,133 28,500
2023/01/26 1,161 1,161 1,146 1,152 29,800
2023/01/25 1,129 1,165 1,127 1,156 46,800
2023/01/24 1,129 1,140 1,122 1,129 32,300
2023/01/23 1,114 1,138 1,114 1,126 33,100
2023/01/20 1,117 1,128 1,101 1,114 20,200
2023/01/19 1,119 1,120 1,106 1,117 23,800
2023/01/18 1,116 1,126 1,109 1,118 26,000
2023/01/17 1,098 1,127 1,087 1,116 40,400
2023/01/16 1,068 1,099 1,062 1,097 42,900
2023/01/13 1,066 1,074 1,060 1,071 23,800
2023/01/12 1,079 1,079 1,063 1,065 24,200
2023/01/11 1,052 1,076 1,052 1,073 35,600
2023/01/10 1,047 1,062 1,043 1,054 28,100
2023/01/06 1,033 1,047 1,031 1,045 20,300
2023/01/05 1,042 1,044 1,028 1,042 24,100
2023/01/04 1,046 1,052 1,041 1,041 15,700

このページの先頭へ