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
2026/03/11 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