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

エフテック(7212)の株価時系列情報

エフテックの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/23 1,315 1,345 1,315 1,329 155,700
2018/02/22 1,309 1,315 1,289 1,311 71,700
2018/02/21 1,317 1,328 1,305 1,315 72,500
2018/02/20 1,310 1,311 1,290 1,306 75,200
2018/02/19 1,286 1,319 1,280 1,318 145,500
2018/02/16 1,280 1,291 1,258 1,273 118,100
2018/02/15 1,259 1,283 1,240 1,262 99,300
2018/02/14 1,290 1,290 1,230 1,232 302,000
2018/02/13 1,330 1,330 1,300 1,301 262,500
2018/02/09 1,312 1,343 1,291 1,303 720,800
2018/02/08 1,472 1,517 1,471 1,516 148,400
2018/02/07 1,585 1,585 1,470 1,477 120,000
2018/02/06 1,498 1,516 1,447 1,488 205,600
2018/02/05 1,625 1,629 1,590 1,608 155,800
2018/02/02 1,671 1,673 1,637 1,661 104,500
2018/02/01 1,691 1,698 1,675 1,686 112,300
2018/01/31 1,661 1,683 1,652 1,662 102,400
2018/01/30 1,692 1,696 1,656 1,662 124,400
2018/01/29 1,709 1,731 1,690 1,696 188,800
2018/01/26 1,685 1,713 1,676 1,690 278,200
2018/01/25 1,679 1,680 1,655 1,662 78,900
2018/01/24 1,681 1,704 1,673 1,681 64,700
2018/01/23 1,673 1,692 1,663 1,682 92,500
2018/01/22 1,668 1,668 1,646 1,657 43,000
2018/01/19 1,642 1,669 1,637 1,663 96,700
2018/01/18 1,679 1,679 1,636 1,638 131,900
2018/01/17 1,683 1,687 1,656 1,657 148,400
2018/01/16 1,690 1,695 1,681 1,692 157,900
2018/01/15 1,713 1,713 1,684 1,691 74,300
2018/01/12 1,702 1,714 1,691 1,696 128,000
2018/01/11 1,705 1,705 1,676 1,695 101,800
2018/01/10 1,681 1,711 1,677 1,707 102,400
2018/01/09 1,683 1,698 1,663 1,690 139,100
2018/01/05 1,677 1,701 1,658 1,680 173,900
2018/01/04 1,696 1,696 1,650 1,666 117,600
2017/12/29 1,683 1,686 1,665 1,681 50,800
2017/12/28 1,720 1,723 1,675 1,682 137,900
2017/12/27 1,722 1,730 1,713 1,721 35,900
2017/12/26 1,723 1,742 1,713 1,721 48,100
2017/12/25 1,753 1,754 1,716 1,723 84,200
2017/12/22 1,753 1,754 1,730 1,744 95,300
2017/12/21 1,712 1,781 1,710 1,781 165,300
2017/12/20 1,678 1,708 1,672 1,708 41,900
2017/12/19 1,650 1,680 1,648 1,678 87,200
2017/12/18 1,650 1,668 1,646 1,659 57,000
2017/12/15 1,671 1,672 1,645 1,650 69,200
2017/12/14 1,668 1,678 1,652 1,673 88,200
2017/12/13 1,690 1,690 1,635 1,655 190,900
2017/12/12 1,724 1,726 1,659 1,680 221,600
2017/12/11 1,746 1,764 1,705 1,722 85,700
2017/12/08 1,710 1,765 1,710 1,742 94,200
2017/12/07 1,745 1,776 1,745 1,750 45,400
2017/12/06 1,784 1,794 1,737 1,738 86,000
2017/12/05 1,812 1,818 1,779 1,784 49,200
2017/12/04 1,842 1,846 1,825 1,826 50,200
2017/12/01 1,862 1,870 1,837 1,841 71,300
2017/11/30 1,850 1,863 1,827 1,852 68,800
2017/11/29 1,830 1,858 1,830 1,841 56,300
2017/11/28 1,831 1,849 1,804 1,835 118,000
2017/11/27 1,827 1,857 1,826 1,831 139,100
2017/11/24 1,811 1,829 1,795 1,810 50,000
2017/11/22 1,772 1,849 1,772 1,802 110,100
2017/11/21 1,758 1,781 1,746 1,766 59,800
2017/11/20 1,750 1,760 1,732 1,740 77,500
2017/11/17 1,780 1,789 1,731 1,735 138,700
2017/11/16 1,743 1,759 1,701 1,740 271,600
2017/11/15 1,696 1,708 1,633 1,644 117,600
2017/11/14 1,741 1,741 1,708 1,710 103,700
2017/11/13 1,802 1,810 1,735 1,740 155,300
2017/11/10 1,851 1,876 1,822 1,826 126,700
2017/11/09 1,919 1,923 1,850 1,883 228,400
2017/11/08 1,868 1,944 1,811 1,910 533,700
2017/11/07 1,801 1,815 1,775 1,788 137,200
2017/11/06 1,800 1,828 1,795 1,817 104,800
2017/11/02 1,811 1,823 1,781 1,816 74,900
2017/11/01 1,910 1,915 1,813 1,813 164,600
2017/10/31 1,882 1,915 1,863 1,885 111,300
2017/10/30 1,842 1,865 1,830 1,864 120,300
2017/10/27 1,849 1,855 1,816 1,841 103,800
2017/10/26 1,788 1,833 1,782 1,821 73,400
2017/10/25 1,801 1,832 1,791 1,792 76,000
2017/10/24 1,775 1,805 1,760 1,800 47,200
2017/10/23 1,820 1,820 1,781 1,788 52,500
2017/10/20 1,765 1,791 1,748 1,786 65,000
2017/10/19 1,763 1,784 1,761 1,770 43,000
2017/10/18 1,783 1,783 1,750 1,771 68,500
2017/10/17 1,787 1,787 1,761 1,767 41,300
2017/10/16 1,779 1,800 1,759 1,768 119,800
2017/10/13 1,782 1,783 1,743 1,767 116,200
2017/10/12 1,810 1,815 1,789 1,795 87,700
2017/10/11 1,871 1,874 1,810 1,818 74,300
2017/10/10 1,890 1,906 1,868 1,870 80,000
2017/10/06 1,836 1,931 1,836 1,910 145,000
2017/10/05 1,871 1,871 1,808 1,848 166,300
2017/10/04 1,872 1,889 1,859 1,871 61,800
2017/10/03 1,860 1,893 1,853 1,882 74,800
2017/10/02 1,840 1,861 1,820 1,861 66,000
2017/09/29 1,855 1,857 1,826 1,841 54,500
2017/09/28 1,849 1,894 1,849 1,868 96,200
2017/09/27 1,876 1,876 1,818 1,833 81,700
2017/09/26 1,859 1,884 1,859 1,876 148,200
2017/09/25 1,855 1,866 1,829 1,836 60,800
2017/09/22 1,848 1,897 1,815 1,828 134,100
2017/09/21 1,800 1,845 1,800 1,838 141,700
2017/09/20 1,796 1,810 1,775 1,788 70,600
2017/09/19 1,799 1,816 1,757 1,805 111,500
2017/09/15 1,721 1,790 1,721 1,789 94,800
2017/09/14 1,778 1,780 1,723 1,744 99,100
2017/09/13 1,825 1,833 1,757 1,768 138,400
2017/09/12 1,810 1,820 1,782 1,818 169,900
2017/09/11 1,755 1,793 1,720 1,733 82,800
2017/09/08 1,766 1,783 1,719 1,740 120,500
2017/09/07 1,791 1,815 1,732 1,734 184,100
2017/09/06 1,758 1,813 1,758 1,777 125,000
2017/09/05 1,808 1,826 1,778 1,805 143,100
2017/09/04 1,773 1,822 1,772 1,809 205,400
2017/09/01 1,739 1,780 1,706 1,773 173,800
2017/08/31 1,745 1,786 1,716 1,717 152,300
2017/08/30 1,709 1,748 1,673 1,743 134,300
2017/08/29 1,683 1,721 1,652 1,711 298,900
2017/08/28 1,650 1,726 1,601 1,711 401,800
2017/08/25 1,558 1,610 1,558 1,570 427,300
2017/08/24 1,490 1,523 1,490 1,518 48,100
2017/08/23 1,499 1,508 1,478 1,486 87,600
2017/08/22 1,476 1,480 1,458 1,477 98,700
2017/08/21 1,519 1,519 1,495 1,498 65,100
2017/08/18 1,538 1,540 1,511 1,512 56,200
2017/08/17 1,553 1,563 1,542 1,558 72,200
2017/08/16 1,575 1,575 1,545 1,550 109,700
2017/08/15 1,548 1,577 1,540 1,565 103,300
2017/08/14 1,500 1,548 1,500 1,540 90,400
2017/08/10 1,535 1,541 1,519 1,533 104,300
2017/08/09 1,558 1,564 1,535 1,536 153,900
2017/08/08 1,566 1,572 1,542 1,566 135,500
2017/08/07 1,510 1,572 1,510 1,565 184,800
2017/08/04 1,494 1,555 1,488 1,499 253,500
2017/08/03 1,581 1,584 1,550 1,574 179,700
2017/08/02 1,548 1,585 1,547 1,566 153,000
2017/08/01 1,529 1,549 1,516 1,548 108,500
2017/07/31 1,527 1,535 1,501 1,527 82,300
2017/07/28 1,550 1,550 1,521 1,540 69,100
2017/07/27 1,552 1,572 1,546 1,550 187,300
2017/07/26 1,548 1,577 1,529 1,535 147,100
2017/07/25 1,520 1,540 1,519 1,536 190,600
2017/07/24 1,494 1,513 1,490 1,513 121,000
2017/07/21 1,530 1,530 1,491 1,500 116,200
2017/07/20 1,500 1,533 1,469 1,527 317,300
2017/07/19 1,429 1,445 1,420 1,443 35,500
2017/07/18 1,433 1,433 1,416 1,429 45,900
2017/07/14 1,435 1,449 1,423 1,424 69,400
2017/07/13 1,464 1,464 1,440 1,444 37,600
2017/07/12 1,468 1,470 1,455 1,459 25,300
2017/07/11 1,466 1,481 1,461 1,468 49,100
2017/07/10 1,448 1,467 1,448 1,462 46,600
2017/07/07 1,435 1,457 1,431 1,448 60,800
2017/07/06 1,460 1,473 1,429 1,434 71,200
2017/07/05 1,453 1,471 1,439 1,459 53,700
2017/07/04 1,484 1,490 1,458 1,459 45,700
2017/07/03 1,447 1,498 1,443 1,485 120,200
2017/06/30 1,440 1,450 1,430 1,434 37,600
2017/06/29 1,435 1,464 1,427 1,460 80,700
2017/06/28 1,430 1,433 1,414 1,428 38,400
2017/06/27 1,418 1,437 1,410 1,433 34,300
2017/06/26 1,425 1,443 1,421 1,422 49,700
2017/06/23 1,434 1,445 1,430 1,434 26,300
2017/06/22 1,428 1,449 1,427 1,444 52,700
2017/06/21 1,428 1,441 1,422 1,436 36,100
2017/06/20 1,432 1,444 1,425 1,433 35,800
2017/06/19 1,440 1,448 1,426 1,427 22,900
2017/06/16 1,426 1,457 1,426 1,436 82,600
2017/06/15 1,419 1,444 1,413 1,421 87,000
2017/06/14 1,409 1,416 1,383 1,411 42,200
2017/06/13 1,414 1,419 1,388 1,389 32,900
2017/06/12 1,406 1,428 1,406 1,417 43,100
2017/06/09 1,363 1,408 1,360 1,405 79,900
2017/06/08 1,377 1,377 1,355 1,359 46,500
2017/06/07 1,342 1,380 1,338 1,380 62,800
2017/06/06 1,368 1,375 1,333 1,334 39,000
2017/06/05 1,380 1,380 1,355 1,373 55,100
2017/06/02 1,326 1,381 1,326 1,379 88,100
2017/06/01 1,338 1,345 1,322 1,325 35,800
2017/05/31 1,328 1,343 1,315 1,335 56,800
2017/05/30 1,332 1,333 1,316 1,328 55,100
2017/05/29 1,359 1,359 1,332 1,334 31,400
2017/05/26 1,373 1,382 1,347 1,350 44,700
2017/05/25 1,396 1,398 1,378 1,380 40,500
2017/05/24 1,400 1,400 1,377 1,390 38,800
2017/05/23 1,388 1,393 1,376 1,380 30,700
2017/05/22 1,366 1,404 1,346 1,403 78,100
2017/05/19 1,363 1,365 1,350 1,365 50,300
2017/05/18 1,375 1,375 1,355 1,355 45,600
2017/05/17 1,420 1,421 1,402 1,404 39,500
2017/05/16 1,429 1,431 1,416 1,425 63,200
2017/05/15 1,417 1,429 1,413 1,420 45,800
2017/05/12 1,432 1,432 1,415 1,417 78,600
2017/05/11 1,370 1,446 1,370 1,421 195,100
2017/05/10 1,375 1,378 1,351 1,358 72,000
2017/05/09 1,392 1,411 1,383 1,389 103,900
2017/05/08 1,394 1,428 1,394 1,399 142,500
2017/05/02 1,351 1,379 1,343 1,375 85,100
2017/05/01 1,357 1,367 1,335 1,356 46,700
2017/04/28 1,355 1,358 1,336 1,340 87,900
2017/04/27 1,358 1,361 1,334 1,348 56,700
2017/04/26 1,321 1,352 1,321 1,347 102,000
2017/04/25 1,321 1,333 1,302 1,320 35,900
2017/04/24 1,330 1,335 1,299 1,309 38,300
2017/04/21 1,284 1,313 1,279 1,311 53,900
2017/04/20 1,243 1,290 1,243 1,281 74,200
2017/04/19 1,237 1,254 1,227 1,245 46,200
2017/04/18 1,249 1,255 1,235 1,238 33,800
2017/04/17 1,231 1,238 1,223 1,228 42,900
2017/04/14 1,250 1,256 1,231 1,234 52,500
2017/04/13 1,261 1,263 1,242 1,251 56,400
2017/04/12 1,307 1,307 1,265 1,270 62,800
2017/04/11 1,328 1,328 1,305 1,315 56,300
2017/04/10 1,305 1,328 1,304 1,314 55,900
2017/04/07 1,284 1,314 1,284 1,299 57,700
2017/04/06 1,319 1,323 1,276 1,277 59,900
2017/04/05 1,336 1,354 1,313 1,323 51,000
2017/04/04 1,385 1,385 1,318 1,344 75,700
2017/04/03 1,411 1,415 1,390 1,393 43,700
2017/03/31 1,441 1,446 1,415 1,415 51,800
2017/03/30 1,433 1,463 1,431 1,434 64,300
2017/03/29 1,421 1,445 1,421 1,441 55,300
2017/03/28 1,432 1,437 1,423 1,428 145,800
2017/03/27 1,440 1,441 1,420 1,427 71,000
2017/03/24 1,455 1,460 1,439 1,452 79,200
2017/03/23 1,452 1,463 1,428 1,450 89,500
2017/03/22 1,450 1,470 1,437 1,443 90,200
2017/03/21 1,455 1,488 1,434 1,480 94,600
2017/03/17 1,433 1,457 1,412 1,450 74,400
2017/03/16 1,413 1,451 1,401 1,434 61,000
2017/03/15 1,436 1,442 1,427 1,427 37,500
2017/03/14 1,445 1,457 1,434 1,443 35,800
2017/03/13 1,462 1,462 1,439 1,449 75,800
2017/03/10 1,455 1,470 1,419 1,462 97,500
2017/03/09 1,449 1,450 1,433 1,435 70,300
2017/03/08 1,436 1,461 1,431 1,449 123,300
2017/03/07 1,427 1,457 1,426 1,436 100,600
2017/03/06 1,424 1,437 1,420 1,423 68,400
2017/03/03 1,413 1,437 1,410 1,424 76,000
2017/03/02 1,430 1,443 1,412 1,413 103,900
2017/03/01 1,401 1,430 1,392 1,421 120,900
2017/02/28 1,409 1,428 1,400 1,401 88,000
2017/02/27 1,380 1,414 1,376 1,388 160,900
2017/02/24 1,368 1,413 1,362 1,375 102,800
2017/02/23 1,362 1,369 1,354 1,362 55,500
2017/02/22 1,369 1,376 1,346 1,358 21,100
2017/02/21 1,344 1,376 1,329 1,361 113,600
2017/02/20 1,335 1,343 1,315 1,339 30,900
2017/02/17 1,332 1,344 1,320 1,336 42,200
2017/02/16 1,325 1,355 1,325 1,344 86,800
2017/02/15 1,320 1,330 1,308 1,314 26,600
2017/02/14 1,321 1,337 1,316 1,317 42,500
2017/02/13 1,335 1,337 1,315 1,323 21,100
2017/02/10 1,282 1,321 1,280 1,315 96,200
2017/02/09 1,317 1,318 1,274 1,281 182,700
2017/02/08 1,341 1,343 1,325 1,336 30,200
2017/02/07 1,348 1,360 1,341 1,345 54,400
2017/02/06 1,356 1,363 1,341 1,349 69,600
2017/02/03 1,372 1,387 1,335 1,340 279,000
2017/02/02 1,307 1,307 1,274 1,282 37,500
2017/02/01 1,278 1,284 1,264 1,284 13,900
2017/01/31 1,281 1,291 1,278 1,278 12,900
2017/01/30 1,306 1,306 1,287 1,295 21,100
2017/01/27 1,307 1,318 1,301 1,312 65,600
2017/01/26 1,299 1,307 1,293 1,307 49,100
2017/01/25 1,291 1,297 1,272 1,288 17,800
2017/01/24 1,291 1,291 1,266 1,269 10,500
2017/01/23 1,305 1,308 1,287 1,291 9,800
2017/01/20 1,306 1,320 1,303 1,312 26,200
2017/01/19 1,298 1,313 1,294 1,310 15,100
2017/01/18 1,294 1,294 1,272 1,289 17,500
2017/01/17 1,306 1,307 1,291 1,291 16,800
2017/01/16 1,325 1,333 1,305 1,314 16,300
2017/01/13 1,333 1,333 1,312 1,329 33,100
2017/01/12 1,345 1,345 1,328 1,333 25,900
2017/01/11 1,361 1,361 1,347 1,353 17,000
2017/01/10 1,360 1,366 1,348 1,354 34,800
2017/01/06 1,340 1,370 1,340 1,367 55,400
2017/01/05 1,351 1,357 1,336 1,352 51,900
2017/01/04 1,321 1,360 1,321 1,357 44,100
2016/12/30 1,301 1,314 1,297 1,314 25,900
2016/12/29 1,299 1,313 1,283 1,307 35,000
2016/12/28 1,308 1,315 1,284 1,307 36,000
2016/12/27 1,317 1,326 1,306 1,315 32,200
2016/12/26 1,339 1,339 1,309 1,318 33,100
2016/12/22 1,319 1,340 1,303 1,339 53,400
2016/12/21 1,350 1,350 1,319 1,324 47,500
2016/12/20 1,359 1,359 1,340 1,355 21,300
2016/12/19 1,374 1,374 1,348 1,363 24,600
2016/12/16 1,380 1,389 1,360 1,372 66,700
2016/12/15 1,350 1,399 1,347 1,372 98,700
2016/12/14 1,356 1,356 1,338 1,352 30,400
2016/12/13 1,354 1,367 1,343 1,350 51,100
2016/12/12 1,326 1,360 1,322 1,338 39,900
2016/12/09 1,335 1,350 1,320 1,322 67,000
2016/12/08 1,310 1,322 1,304 1,318 95,400
2016/12/07 1,300 1,311 1,292 1,304 55,300
2016/12/06 1,310 1,319 1,295 1,302 52,300

このページの先頭へ