エフテック(7212)の株価時系列情報
エフテック(7212)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 672 | 672 | 657 | 657 | 38,000 |
| 2025/06/12 | 682 | 689 | 666 | 671 | 75,600 |
| 2025/06/11 | 685 | 686 | 670 | 677 | 34,800 |
| 2025/06/10 | 675 | 689 | 672 | 687 | 66,800 |
| 2025/06/09 | 670 | 673 | 661 | 668 | 36,200 |
| 2025/06/06 | 656 | 670 | 655 | 669 | 48,600 |
| 2025/06/05 | 669 | 669 | 655 | 659 | 29,200 |
| 2025/06/04 | 675 | 678 | 666 | 672 | 45,400 |
| 2025/06/03 | 669 | 670 | 656 | 670 | 44,100 |
| 2025/06/02 | 680 | 682 | 666 | 668 | 68,900 |
| 2025/05/30 | 652 | 691 | 652 | 690 | 162,900 |
| 2025/05/29 | 640 | 657 | 639 | 656 | 61,400 |
| 2025/05/28 | 639 | 640 | 631 | 632 | 28,300 |
| 2025/05/27 | 636 | 640 | 635 | 638 | 16,200 |
| 2025/05/26 | 644 | 657 | 638 | 638 | 62,600 |
| 2025/05/23 | 635 | 651 | 632 | 644 | 80,500 |
| 2025/05/22 | 618 | 640 | 617 | 638 | 100,400 |
| 2025/05/21 | 619 | 625 | 613 | 616 | 60,700 |
| 2025/05/20 | 634 | 640 | 615 | 621 | 108,300 |
| 2025/05/19 | 645 | 646 | 625 | 625 | 167,900 |
| 2025/05/16 | 628 | 661 | 628 | 658 | 299,900 |
| 2025/05/15 | 606 | 646 | 602 | 629 | 400,900 |
| 2025/05/14 | 609 | 629 | 584 | 606 | 790,200 |
| 2025/05/13 | 515 | 535 | 509 | 529 | 165,600 |
| 2025/05/12 | 510 | 514 | 507 | 508 | 34,700 |
| 2025/05/09 | 500 | 510 | 497 | 510 | 25,100 |
| 2025/05/08 | 499 | 511 | 492 | 503 | 70,000 |
| 2025/05/07 | 504 | 505 | 498 | 499 | 30,200 |
| 2025/05/02 | 505 | 507 | 501 | 504 | 17,600 |
| 2025/05/01 | 508 | 509 | 502 | 504 | 18,000 |
| 2025/04/30 | 500 | 506 | 495 | 505 | 42,900 |
| 2025/04/28 | 492 | 502 | 492 | 502 | 28,500 |
| 2025/04/25 | 491 | 492 | 483 | 488 | 33,200 |
| 2025/04/24 | 480 | 486 | 478 | 481 | 29,300 |
| 2025/04/23 | 472 | 480 | 472 | 480 | 33,900 |
| 2025/04/22 | 462 | 466 | 459 | 466 | 25,200 |
| 2025/04/21 | 471 | 473 | 460 | 462 | 38,200 |
| 2025/04/18 | 468 | 472 | 465 | 471 | 24,600 |
| 2025/04/17 | 458 | 467 | 455 | 467 | 30,600 |
| 2025/04/16 | 473 | 473 | 454 | 457 | 55,600 |
| 2025/04/15 | 465 | 474 | 461 | 468 | 126,800 |
| 2025/04/14 | 458 | 459 | 450 | 457 | 63,300 |
| 2025/04/11 | 430 | 446 | 424 | 446 | 62,400 |
| 2025/04/10 | 453 | 455 | 442 | 443 | 142,500 |
| 2025/04/09 | 431 | 431 | 409 | 420 | 190,500 |
| 2025/04/08 | 429 | 446 | 429 | 439 | 194,200 |
| 2025/04/07 | 435 | 436 | 395 | 405 | 808,500 |
| 2025/04/04 | 505 | 505 | 455 | 475 | 300,800 |
| 2025/04/03 | 511 | 520 | 506 | 519 | 112,200 |
| 2025/04/02 | 540 | 541 | 533 | 533 | 37,200 |
| 2025/04/01 | 552 | 552 | 537 | 539 | 40,800 |
| 2025/03/31 | 549 | 549 | 538 | 543 | 74,800 |
| 2025/03/28 | 571 | 579 | 563 | 563 | 54,800 |
| 2025/03/27 | 582 | 585 | 574 | 585 | 78,000 |
| 2025/03/26 | 585 | 586 | 581 | 585 | 22,500 |
| 2025/03/25 | 587 | 588 | 582 | 585 | 25,900 |
| 2025/03/24 | 587 | 593 | 578 | 578 | 68,900 |
| 2025/03/21 | 575 | 586 | 575 | 580 | 115,400 |
| 2025/03/19 | 573 | 577 | 568 | 575 | 50,000 |
| 2025/03/18 | 569 | 573 | 568 | 573 | 28,300 |
| 2025/03/17 | 572 | 578 | 563 | 565 | 59,100 |
| 2025/03/14 | 563 | 576 | 563 | 570 | 51,400 |
| 2025/03/13 | 570 | 576 | 570 | 573 | 49,700 |
| 2025/03/12 | 560 | 570 | 560 | 568 | 38,600 |
| 2025/03/11 | 557 | 565 | 549 | 564 | 59,600 |
| 2025/03/10 | 559 | 562 | 557 | 562 | 39,100 |
| 2025/03/07 | 545 | 556 | 545 | 552 | 57,000 |
| 2025/03/06 | 549 | 557 | 545 | 545 | 61,500 |
| 2025/03/05 | 542 | 547 | 539 | 543 | 37,000 |
| 2025/03/04 | 549 | 549 | 537 | 541 | 46,800 |
| 2025/03/03 | 555 | 555 | 547 | 549 | 34,500 |
| 2025/02/28 | 550 | 552 | 538 | 550 | 56,700 |
| 2025/02/27 | 554 | 557 | 552 | 553 | 20,600 |
| 2025/02/26 | 551 | 556 | 546 | 551 | 23,600 |
| 2025/02/25 | 557 | 564 | 551 | 551 | 54,100 |
| 2025/02/21 | 561 | 565 | 559 | 561 | 94,400 |
| 2025/02/20 | 562 | 570 | 555 | 566 | 84,600 |
| 2025/02/19 | 561 | 570 | 553 | 569 | 65,500 |
| 2025/02/18 | 559 | 566 | 555 | 565 | 52,100 |
| 2025/02/17 | 555 | 565 | 555 | 560 | 92,800 |
| 2025/02/14 | 565 | 570 | 557 | 557 | 173,000 |
| 2025/02/13 | 539 | 552 | 537 | 550 | 88,100 |
| 2025/02/12 | 535 | 537 | 529 | 537 | 41,600 |
| 2025/02/10 | 535 | 535 | 530 | 534 | 21,800 |
| 2025/02/07 | 531 | 538 | 530 | 531 | 45,100 |
| 2025/02/06 | 533 | 536 | 529 | 531 | 56,200 |
| 2025/02/05 | 534 | 540 | 530 | 537 | 42,800 |
| 2025/02/04 | 529 | 537 | 529 | 537 | 40,200 |
| 2025/02/03 | 535 | 536 | 526 | 527 | 94,800 |
| 2025/01/31 | 553 | 557 | 537 | 541 | 113,800 |
| 2025/01/30 | 551 | 554 | 535 | 545 | 335,300 |
| 2025/01/29 | 551 | 553 | 546 | 550 | 50,300 |
| 2025/01/28 | 553 | 556 | 545 | 549 | 79,300 |
| 2025/01/27 | 554 | 556 | 545 | 556 | 77,700 |
| 2025/01/24 | 555 | 562 | 545 | 551 | 91,700 |
| 2025/01/23 | 552 | 563 | 545 | 555 | 122,400 |
| 2025/01/22 | 552 | 554 | 540 | 552 | 128,200 |
| 2025/01/21 | 541 | 553 | 538 | 551 | 251,600 |
| 2025/01/20 | 521 | 534 | 518 | 534 | 84,000 |
| 2025/01/17 | 509 | 520 | 507 | 519 | 73,900 |
| 2025/01/16 | 528 | 528 | 511 | 511 | 151,700 |
| 2025/01/15 | 541 | 541 | 527 | 527 | 57,000 |
| 2025/01/14 | 536 | 547 | 529 | 542 | 81,700 |
| 2025/01/10 | 536 | 544 | 536 | 538 | 45,800 |
| 2025/01/09 | 554 | 554 | 537 | 538 | 137,700 |
| 2025/01/08 | 563 | 575 | 552 | 555 | 107,700 |
| 2025/01/07 | 567 | 570 | 561 | 565 | 48,400 |
| 2025/01/06 | 579 | 579 | 561 | 563 | 111,600 |
| 2024/12/30 | 571 | 573 | 563 | 571 | 173,000 |
| 2024/12/27 | 593 | 593 | 572 | 576 | 356,700 |
| 2024/12/26 | 602 | 613 | 583 | 592 | 676,400 |
| 2024/12/25 | 559 | 595 | 556 | 595 | 1,003,500 |
| 2024/12/24 | 504 | 531 | 502 | 530 | 211,600 |
| 2024/12/23 | 500 | 504 | 492 | 496 | 81,800 |
| 2024/12/20 | 505 | 507 | 499 | 500 | 49,600 |
| 2024/12/19 | 500 | 511 | 497 | 505 | 170,900 |
| 2024/12/18 | 480 | 516 | 480 | 503 | 254,100 |
| 2024/12/17 | 480 | 480 | 471 | 473 | 149,600 |
| 2024/12/16 | 475 | 481 | 473 | 479 | 130,300 |
| 2024/12/13 | 482 | 482 | 477 | 479 | 143,200 |
| 2024/12/12 | 487 | 487 | 482 | 484 | 114,000 |
| 2024/12/11 | 483 | 485 | 480 | 485 | 72,700 |
| 2024/12/10 | 489 | 489 | 482 | 484 | 109,200 |
| 2024/12/09 | 484 | 486 | 483 | 485 | 54,500 |
| 2024/12/06 | 489 | 489 | 482 | 484 | 69,000 |
| 2024/12/05 | 490 | 492 | 486 | 490 | 60,000 |
| 2024/12/04 | 493 | 493 | 487 | 489 | 98,800 |
| 2024/12/03 | 493 | 493 | 488 | 489 | 188,000 |
| 2024/12/02 | 494 | 494 | 489 | 493 | 62,600 |
| 2024/11/29 | 496 | 498 | 492 | 495 | 55,900 |
| 2024/11/28 | 491 | 496 | 491 | 493 | 36,800 |
| 2024/11/27 | 502 | 502 | 491 | 493 | 75,800 |
| 2024/11/26 | 505 | 505 | 498 | 502 | 83,600 |
| 2024/11/25 | 511 | 511 | 504 | 504 | 61,500 |
| 2024/11/22 | 509 | 509 | 503 | 504 | 69,600 |
| 2024/11/21 | 505 | 507 | 503 | 507 | 32,700 |
| 2024/11/20 | 506 | 506 | 501 | 505 | 44,100 |
| 2024/11/19 | 505 | 506 | 503 | 503 | 54,000 |
| 2024/11/18 | 502 | 506 | 501 | 506 | 37,500 |
| 2024/11/15 | 505 | 505 | 501 | 502 | 59,900 |
| 2024/11/14 | 512 | 514 | 505 | 505 | 82,700 |
| 2024/11/13 | 510 | 517 | 510 | 510 | 19,800 |
| 2024/11/12 | 513 | 518 | 512 | 512 | 21,200 |
| 2024/11/11 | 521 | 521 | 507 | 511 | 59,800 |
| 2024/11/08 | 523 | 530 | 520 | 520 | 85,600 |
| 2024/11/07 | 520 | 527 | 515 | 523 | 86,400 |
| 2024/11/06 | 523 | 534 | 520 | 520 | 29,900 |
| 2024/11/05 | 526 | 529 | 519 | 519 | 29,900 |
| 2024/11/01 | 517 | 524 | 516 | 519 | 27,200 |
| 2024/10/31 | 515 | 526 | 515 | 523 | 31,400 |
| 2024/10/30 | 529 | 532 | 514 | 514 | 152,600 |
| 2024/10/29 | 530 | 534 | 527 | 529 | 38,500 |
| 2024/10/28 | 515 | 528 | 510 | 525 | 29,400 |
| 2024/10/25 | 524 | 524 | 511 | 515 | 49,400 |
| 2024/10/24 | 521 | 523 | 514 | 523 | 48,000 |
| 2024/10/23 | 523 | 532 | 520 | 523 | 34,100 |
| 2024/10/22 | 525 | 528 | 520 | 522 | 31,400 |
| 2024/10/21 | 525 | 531 | 525 | 527 | 5,600 |
| 2024/10/18 | 527 | 528 | 522 | 523 | 29,300 |
| 2024/10/17 | 527 | 528 | 522 | 525 | 20,400 |
| 2024/10/16 | 525 | 530 | 522 | 526 | 19,000 |
| 2024/10/15 | 534 | 534 | 524 | 527 | 34,300 |
| 2024/10/11 | 531 | 534 | 531 | 534 | 9,600 |
| 2024/10/10 | 536 | 536 | 527 | 530 | 43,000 |
| 2024/10/09 | 541 | 541 | 523 | 529 | 56,700 |
| 2024/10/08 | 540 | 542 | 531 | 533 | 37,900 |
| 2024/10/07 | 540 | 547 | 539 | 545 | 66,600 |
| 2024/10/04 | 529 | 532 | 528 | 530 | 26,100 |
| 2024/10/03 | 528 | 536 | 525 | 529 | 42,900 |
| 2024/10/02 | 518 | 525 | 517 | 521 | 43,700 |
| 2024/10/01 | 518 | 524 | 517 | 524 | 23,300 |
| 2024/09/30 | 516 | 520 | 513 | 514 | 109,700 |
| 2024/09/27 | 535 | 540 | 528 | 536 | 86,600 |
| 2024/09/26 | 536 | 541 | 529 | 541 | 68,700 |
| 2024/09/25 | 526 | 536 | 526 | 532 | 45,000 |
| 2024/09/24 | 537 | 537 | 525 | 526 | 36,800 |
| 2024/09/20 | 527 | 535 | 522 | 527 | 93,000 |
| 2024/09/19 | 526 | 527 | 517 | 517 | 92,100 |
| 2024/09/18 | 514 | 518 | 503 | 506 | 58,800 |
| 2024/09/17 | 520 | 520 | 500 | 508 | 71,000 |
| 2024/09/13 | 515 | 518 | 512 | 512 | 24,700 |
| 2024/09/12 | 515 | 521 | 512 | 518 | 48,900 |
| 2024/09/11 | 515 | 515 | 496 | 501 | 138,100 |
| 2024/09/10 | 523 | 523 | 516 | 516 | 50,600 |
| 2024/09/09 | 523 | 524 | 509 | 517 | 97,300 |
| 2024/09/06 | 541 | 541 | 528 | 533 | 34,000 |
| 2024/09/05 | 539 | 547 | 528 | 540 | 89,800 |
| 2024/09/04 | 553 | 553 | 530 | 532 | 90,100 |
| 2024/09/03 | 558 | 564 | 556 | 558 | 30,200 |
| 2024/09/02 | 561 | 561 | 552 | 552 | 20,900 |
| 2024/08/30 | 544 | 555 | 544 | 552 | 19,900 |
| 2024/08/29 | 544 | 546 | 541 | 544 | 32,400 |
| 2024/08/28 | 545 | 545 | 541 | 544 | 20,300 |
| 2024/08/27 | 542 | 552 | 534 | 549 | 68,600 |
| 2024/08/26 | 547 | 549 | 541 | 542 | 46,200 |
| 2024/08/23 | 549 | 549 | 540 | 546 | 31,800 |
| 2024/08/22 | 542 | 550 | 540 | 550 | 34,200 |
| 2024/08/21 | 542 | 547 | 538 | 542 | 37,900 |
| 2024/08/20 | 547 | 557 | 545 | 552 | 55,700 |
| 2024/08/19 | 552 | 563 | 538 | 541 | 82,800 |