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
2026/06/26 1,037 1,075 1,037 1,067 84,000
2026/06/25 1,052 1,068 1,036 1,036 44,700
2026/06/24 1,034 1,064 1,034 1,042 36,600
2026/06/23 1,060 1,080 1,024 1,024 28,200
2026/06/22 1,064 1,084 1,059 1,064 100,300
2026/06/19 1,080 1,100 1,080 1,080 43,800
2026/06/18 1,045 1,099 1,045 1,075 62,000
2026/06/17 1,043 1,084 1,035 1,042 46,300
2026/06/16 1,048 1,061 1,041 1,051 35,100
2026/06/15 1,085 1,098 1,066 1,066 41,300
2026/06/12 1,081 1,082 1,065 1,076 29,000
2026/06/11 1,070 1,088 1,036 1,074 73,000
2026/06/10 1,049 1,085 1,049 1,071 55,800
2026/06/09 1,061 1,079 1,061 1,067 47,800
2026/06/08 1,085 1,102 1,037 1,037 52,800
2026/06/05 1,072 1,109 1,072 1,083 71,500
2026/06/04 1,030 1,082 1,027 1,070 169,500
2026/06/03 1,025 1,045 1,025 1,033 11,800
2026/06/02 1,029 1,035 992 1,024 42,400
2026/06/01 1,080 1,080 1,031 1,031 41,200
2026/05/29 1,091 1,106 1,086 1,100 28,700
2026/05/28 1,078 1,096 1,076 1,091 35,500
2026/05/27 1,082 1,093 1,075 1,087 34,400
2026/05/26 1,128 1,128 1,086 1,089 46,600
2026/05/25 1,106 1,151 1,106 1,122 46,700
2026/05/22 1,113 1,117 1,100 1,105 109,400
2026/05/21 1,135 1,156 1,103 1,103 108,100
2026/05/20 1,131 1,165 1,101 1,165 149,900
2026/05/19 1,100 1,150 1,064 1,143 130,200
2026/05/18 1,118 1,123 1,082 1,093 66,500
2026/05/15 1,121 1,150 1,105 1,113 66,400
2026/05/14 1,080 1,143 1,080 1,132 185,300
2026/05/13 1,106 1,115 1,078 1,078 93,500
2026/05/12 1,120 1,120 1,085 1,113 53,600
2026/05/11 1,124 1,132 1,103 1,116 61,900
2026/05/08 1,139 1,139 1,126 1,132 22,600
2026/05/07 1,129 1,156 1,126 1,137 48,500
2026/05/01 1,123 1,138 1,119 1,131 36,700
2026/04/30 1,153 1,153 1,126 1,131 45,200
2026/04/28 1,170 1,182 1,161 1,161 17,100
2026/04/27 1,154 1,188 1,154 1,170 57,700
2026/04/24 1,158 1,162 1,139 1,159 60,700
2026/04/23 1,165 1,170 1,154 1,158 26,900
2026/04/22 1,178 1,185 1,167 1,170 42,000
2026/04/21 1,177 1,199 1,177 1,183 45,900
2026/04/20 1,178 1,190 1,173 1,179 50,100
2026/04/17 1,169 1,190 1,169 1,189 41,100
2026/04/16 1,180 1,189 1,170 1,179 85,100
2026/04/15 1,177 1,199 1,177 1,182 53,200
2026/04/14 1,179 1,198 1,168 1,180 71,400
2026/04/13 1,179 1,191 1,175 1,178 98,200
2026/04/10 1,199 1,202 1,179 1,184 84,700
2026/04/09 1,214 1,216 1,198 1,199 77,000
2026/04/08 1,209 1,233 1,207 1,216 116,700
2026/04/07 1,205 1,211 1,192 1,207 46,600
2026/04/06 1,217 1,225 1,205 1,205 43,500
2026/04/03 1,190 1,220 1,190 1,220 68,000
2026/03/27 1,267 1,286 1,266 1,270 20,000
2026/03/26 1,274 1,274 1,260 1,267 13,300
2026/03/25 1,267 1,288 1,258 1,274 35,300
2026/03/24 1,247 1,271 1,247 1,257 14,300
2026/03/23 1,253 1,256 1,226 1,246 42,700
2026/03/19 1,266 1,296 1,258 1,276 37,800
2026/03/18 1,269 1,272 1,265 1,271 5,500
2026/03/17 1,276 1,276 1,267 1,268 3,800
2026/03/16 1,262 1,271 1,260 1,265 11,400
2026/03/13 1,256 1,266 1,256 1,262 7,500
2026/03/12 1,266 1,272 1,257 1,263 14,400
2026/03/11 1,264 1,278 1,261 1,266 23,700
2026/03/10 1,260 1,270 1,259 1,269 14,700
2026/03/09 1,261 1,261 1,229 1,259 14,500
2026/03/06 1,277 1,278 1,271 1,275 4,400
2026/03/05 1,277 1,282 1,262 1,279 9,300
2026/03/04 1,238 1,260 1,221 1,257 36,100
2026/03/03 1,283 1,283 1,247 1,250 22,900
2026/03/02 1,289 1,289 1,275 1,283 12,700
2026/02/27 1,291 1,293 1,283 1,293 15,100
2026/02/26 1,280 1,292 1,277 1,289 9,400
2026/02/25 1,285 1,289 1,266 1,277 16,100
2026/02/24 1,272 1,290 1,261 1,283 26,100
2026/02/20 1,269 1,269 1,236 1,255 33,000
2026/02/19 1,287 1,289 1,270 1,271 19,700
2026/02/18 1,290 1,302 1,261 1,290 32,200
2026/02/17 1,307 1,307 1,270 1,281 48,100
2026/02/16 1,293 1,333 1,275 1,295 185,100
2026/02/13 1,218 1,245 1,210 1,233 29,200
2026/02/12 1,253 1,255 1,218 1,236 29,500
2026/02/10 1,284 1,325 1,204 1,268 48,500
2026/02/09 1,296 1,310 1,281 1,295 27,300
2026/02/06 1,270 1,295 1,270 1,292 5,800
2026/02/05 1,278 1,283 1,276 1,276 4,100
2026/02/04 1,283 1,283 1,273 1,279 3,200
2026/02/03 1,281 1,285 1,272 1,283 1,900
2026/02/02 1,284 1,285 1,279 1,281 10,500
2026/01/30 1,276 1,285 1,275 1,281 3,900
2026/01/29 1,266 1,276 1,266 1,276 3,100
2026/01/28 1,277 1,277 1,260 1,271 6,400
2026/01/27 1,260 1,278 1,260 1,277 8,300
2026/01/26 1,271 1,282 1,262 1,262 11,600
2026/01/23 1,271 1,282 1,270 1,277 4,000
2026/01/22 1,271 1,278 1,271 1,271 4,500
2026/01/21 1,270 1,280 1,270 1,270 7,100
2026/01/20 1,276 1,281 1,274 1,274 11,900
2026/01/19 1,272 1,281 1,272 1,281 1,000
2026/01/16 1,277 1,285 1,271 1,279 12,500
2026/01/15 1,280 1,289 1,273 1,277 5,600
2026/01/14 1,280 1,289 1,280 1,283 7,000
2026/01/13 1,271 1,283 1,271 1,279 8,200
2026/01/09 1,277 1,277 1,264 1,272 5,600
2026/01/08 1,270 1,285 1,270 1,271 6,300
2026/01/07 1,277 1,284 1,276 1,279 2,600
2026/01/06 1,269 1,280 1,269 1,277 5,100
2026/01/05 1,279 1,282 1,270 1,274 7,400

このページの先頭へ