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
2019/02/19 1,043 1,045 1,014 1,016 21,600
2019/02/18 1,042 1,064 1,041 1,041 62,100
2019/02/15 998 1,020 987 1,017 41,000
2019/02/14 1,013 1,015 987 1,009 54,600
2019/02/13 973 1,020 973 1,013 110,000
2019/02/12 907 975 892 972 87,700
2019/02/08 894 899 872 877 74,500
2019/02/07 924 927 896 903 62,100
2019/02/06 953 953 917 932 68,900
2019/02/05 965 970 949 955 48,900
2019/02/04 952 965 925 965 62,800
2019/02/01 965 978 951 955 38,800
2019/01/31 952 971 952 965 35,900
2019/01/30 971 977 951 952 45,900
2019/01/29 1,007 1,007 955 971 77,400
2019/01/28 992 1,009 991 1,001 74,500
2019/01/25 968 1,002 967 987 117,600
2019/01/24 952 973 944 967 21,900
2019/01/23 970 977 953 963 32,100
2019/01/22 998 998 977 985 52,300
2019/01/21 978 997 974 995 45,000
2019/01/18 959 975 955 964 56,000
2019/01/17 937 963 937 948 23,900
2019/01/16 950 950 931 940 22,700
2019/01/15 931 954 929 947 79,600
2019/01/11 931 949 931 946 41,500
2019/01/10 940 950 927 930 49,900
2019/01/09 944 966 933 955 54,900
2019/01/08 946 957 931 939 43,500
2019/01/07 925 954 925 936 39,900
2019/01/04 902 909 870 905 47,000
2018/12/28 900 923 885 917 68,100
2018/12/27 876 910 858 909 90,300
2018/12/26 811 840 810 831 117,900
2018/12/25 840 840 797 800 175,300
2018/12/21 895 902 863 866 126,200
2018/12/20 934 942 893 901 77,800
2018/12/19 931 945 917 942 30,500
2018/12/18 945 955 928 931 58,100
2018/12/17 980 991 951 953 64,000
2018/12/14 1,001 1,002 981 993 96,300
2018/12/13 990 1,004 976 1,004 48,500
2018/12/12 957 994 952 985 51,300
2018/12/11 973 973 929 942 122,700
2018/12/10 1,000 1,000 971 972 51,600
2018/12/07 1,022 1,028 1,000 1,002 50,400
2018/12/06 1,022 1,027 1,002 1,013 56,000
2018/12/05 1,058 1,061 1,017 1,022 79,900
2018/12/04 1,104 1,107 1,066 1,074 57,700
2018/12/03 1,113 1,124 1,105 1,123 35,400
2018/11/30 1,119 1,120 1,099 1,113 60,800
2018/11/29 1,099 1,129 1,099 1,122 65,400
2018/11/28 1,094 1,096 1,080 1,089 35,900
2018/11/27 1,077 1,108 1,073 1,097 37,800
2018/11/26 1,061 1,075 1,044 1,068 33,800
2018/11/22 1,079 1,080 1,051 1,061 34,300
2018/11/21 1,040 1,074 1,023 1,071 59,100
2018/11/20 1,050 1,059 1,034 1,053 35,200
2018/11/19 1,064 1,069 1,046 1,051 26,500
2018/11/16 1,085 1,101 1,060 1,064 38,700
2018/11/15 1,095 1,115 1,076 1,092 57,400
2018/11/14 1,074 1,110 1,073 1,104 64,800
2018/11/13 1,085 1,086 1,055 1,073 51,700
2018/11/12 1,111 1,113 1,092 1,098 34,600
2018/11/09 1,097 1,126 1,097 1,120 51,700
2018/11/08 1,105 1,144 1,092 1,094 126,700
2018/11/07 1,159 1,163 1,130 1,135 63,900
2018/11/06 1,115 1,155 1,114 1,151 41,100
2018/11/05 1,124 1,134 1,107 1,107 46,000
2018/11/02 1,113 1,137 1,103 1,137 56,900
2018/11/01 1,096 1,114 1,096 1,112 58,400
2018/10/31 1,081 1,107 1,081 1,106 64,900
2018/10/30 1,030 1,086 1,026 1,059 174,400
2018/10/29 1,066 1,088 1,030 1,034 83,100
2018/10/26 1,084 1,089 1,057 1,078 88,900
2018/10/25 1,091 1,108 1,069 1,071 88,200
2018/10/24 1,139 1,146 1,122 1,138 61,000
2018/10/23 1,152 1,152 1,132 1,134 63,100
2018/10/22 1,152 1,175 1,144 1,164 62,600
2018/10/19 1,161 1,173 1,151 1,167 44,900
2018/10/18 1,197 1,203 1,172 1,173 66,500
2018/10/17 1,185 1,213 1,182 1,191 83,600
2018/10/16 1,165 1,184 1,157 1,171 57,700
2018/10/15 1,200 1,211 1,167 1,168 80,300
2018/10/12 1,184 1,208 1,174 1,200 95,500
2018/10/11 1,200 1,243 1,180 1,193 180,300
2018/10/10 1,310 1,318 1,230 1,244 225,200
2018/10/09 1,351 1,367 1,319 1,319 125,700
2018/10/05 1,425 1,456 1,396 1,398 124,700
2018/10/04 1,379 1,422 1,379 1,407 84,000
2018/10/03 1,398 1,407 1,368 1,371 106,400
2018/10/02 1,355 1,389 1,349 1,378 90,300
2018/10/01 1,340 1,353 1,322 1,330 59,500
2018/09/28 1,294 1,348 1,291 1,343 133,500
2018/09/27 1,267 1,299 1,254 1,294 153,900
2018/09/26 1,246 1,268 1,239 1,265 59,700
2018/09/25 1,257 1,262 1,235 1,258 85,100
2018/09/21 1,241 1,277 1,240 1,269 109,400
2018/09/20 1,243 1,248 1,231 1,233 98,700
2018/09/19 1,227 1,253 1,214 1,246 121,600
2018/09/18 1,180 1,217 1,172 1,213 64,600
2018/09/14 1,170 1,189 1,165 1,174 72,400
2018/09/13 1,135 1,166 1,135 1,158 36,200
2018/09/12 1,162 1,165 1,133 1,138 55,100
2018/09/11 1,176 1,181 1,166 1,172 38,200
2018/09/10 1,176 1,200 1,176 1,185 34,100
2018/09/07 1,195 1,195 1,178 1,183 42,400
2018/09/06 1,225 1,225 1,193 1,195 67,100
2018/09/05 1,236 1,245 1,219 1,230 58,200
2018/09/04 1,230 1,236 1,214 1,224 34,200
2018/09/03 1,245 1,254 1,208 1,211 73,800
2018/08/31 1,258 1,270 1,245 1,245 46,800
2018/08/30 1,297 1,300 1,264 1,270 60,700
2018/08/29 1,305 1,314 1,294 1,295 37,100
2018/08/28 1,307 1,320 1,298 1,300 37,300
2018/08/27 1,278 1,299 1,272 1,287 56,300
2018/08/24 1,287 1,288 1,262 1,263 28,600
2018/08/23 1,296 1,297 1,271 1,273 43,200
2018/08/22 1,267 1,310 1,261 1,302 47,400
2018/08/21 1,278 1,286 1,260 1,263 27,900
2018/08/20 1,307 1,315 1,282 1,286 16,500
2018/08/17 1,296 1,310 1,282 1,309 37,100
2018/08/16 1,316 1,316 1,265 1,288 53,700
2018/08/15 1,336 1,345 1,299 1,317 26,500
2018/08/14 1,319 1,337 1,314 1,336 52,400
2018/08/13 1,348 1,351 1,283 1,290 66,700
2018/08/10 1,384 1,387 1,351 1,356 44,200
2018/08/09 1,385 1,405 1,374 1,390 64,900
2018/08/08 1,399 1,411 1,377 1,379 68,200
2018/08/07 1,378 1,414 1,358 1,411 66,800
2018/08/06 1,358 1,444 1,358 1,394 129,600
2018/08/03 1,422 1,422 1,362 1,388 82,600
2018/08/02 1,415 1,423 1,386 1,403 68,900
2018/08/01 1,385 1,409 1,370 1,406 68,300
2018/07/31 1,391 1,407 1,373 1,380 37,800
2018/07/30 1,397 1,407 1,386 1,399 51,500
2018/07/27 1,370 1,390 1,358 1,390 56,800
2018/07/26 1,355 1,374 1,355 1,366 117,000
2018/07/25 1,318 1,352 1,314 1,351 63,400
2018/07/24 1,311 1,322 1,308 1,313 32,500
2018/07/23 1,281 1,319 1,281 1,302 67,900
2018/07/20 1,340 1,341 1,303 1,311 25,800
2018/07/19 1,330 1,345 1,324 1,340 27,100
2018/07/18 1,310 1,340 1,310 1,336 35,700
2018/07/17 1,296 1,320 1,290 1,303 43,300
2018/07/13 1,312 1,312 1,287 1,302 41,400
2018/07/12 1,315 1,327 1,294 1,301 56,600
2018/07/11 1,296 1,298 1,258 1,294 75,100
2018/07/10 1,297 1,311 1,285 1,296 84,400
2018/07/09 1,260 1,294 1,228 1,292 79,300
2018/07/06 1,206 1,259 1,206 1,257 96,600
2018/07/05 1,233 1,236 1,203 1,211 87,500
2018/07/04 1,247 1,251 1,226 1,234 45,100
2018/07/03 1,273 1,280 1,236 1,259 102,100
2018/07/02 1,288 1,325 1,271 1,271 72,800
2018/06/29 1,300 1,320 1,279 1,297 108,800
2018/06/28 1,310 1,332 1,283 1,294 109,800
2018/06/27 1,340 1,345 1,301 1,317 165,200
2018/06/26 1,401 1,403 1,341 1,358 140,400
2018/06/25 1,462 1,464 1,423 1,426 44,200
2018/06/22 1,439 1,464 1,426 1,464 57,200
2018/06/21 1,493 1,495 1,448 1,453 85,400
2018/06/20 1,469 1,500 1,450 1,497 94,800
2018/06/19 1,481 1,500 1,472 1,478 78,400
2018/06/18 1,499 1,499 1,467 1,481 68,200
2018/06/15 1,490 1,495 1,479 1,493 105,100
2018/06/14 1,499 1,507 1,480 1,494 39,500
2018/06/13 1,531 1,532 1,506 1,507 43,000
2018/06/12 1,541 1,546 1,524 1,531 93,300
2018/06/11 1,556 1,577 1,532 1,532 159,800
2018/06/08 1,510 1,574 1,493 1,556 292,700
2018/06/07 1,465 1,507 1,459 1,506 160,400
2018/06/06 1,447 1,468 1,444 1,465 48,100
2018/06/05 1,464 1,464 1,426 1,447 68,500
2018/06/04 1,430 1,453 1,407 1,453 44,900
2018/06/01 1,366 1,414 1,360 1,409 70,900
2018/05/31 1,363 1,376 1,340 1,365 73,100
2018/05/30 1,343 1,364 1,338 1,346 70,900
2018/05/29 1,396 1,396 1,356 1,363 42,400
2018/05/28 1,422 1,426 1,393 1,398 41,900
2018/05/25 1,403 1,419 1,386 1,413 90,600
2018/05/24 1,488 1,488 1,414 1,419 116,100
2018/05/23 1,535 1,535 1,490 1,497 76,600
2018/05/22 1,520 1,542 1,517 1,539 93,700
2018/05/21 1,482 1,513 1,482 1,507 70,900
2018/05/18 1,466 1,487 1,464 1,479 46,000
2018/05/17 1,447 1,465 1,440 1,463 67,200
2018/05/16 1,454 1,461 1,428 1,437 54,300
2018/05/15 1,459 1,474 1,452 1,462 41,600
2018/05/14 1,458 1,467 1,445 1,459 52,800
2018/05/11 1,426 1,456 1,425 1,448 86,600
2018/05/10 1,366 1,469 1,366 1,436 164,400
2018/05/09 1,392 1,408 1,376 1,406 94,700
2018/05/08 1,377 1,418 1,375 1,405 57,800
2018/05/07 1,386 1,386 1,362 1,377 50,900
2018/05/02 1,377 1,385 1,344 1,383 50,200
2018/05/01 1,359 1,383 1,350 1,377 73,700
2018/04/27 1,382 1,390 1,359 1,371 59,400
2018/04/26 1,382 1,404 1,380 1,392 103,900
2018/04/25 1,389 1,393 1,374 1,391 59,100
2018/04/24 1,390 1,406 1,379 1,392 58,000
2018/04/23 1,374 1,400 1,372 1,377 83,600
2018/04/20 1,400 1,408 1,364 1,372 179,500
2018/04/19 1,402 1,431 1,395 1,415 46,100
2018/04/18 1,410 1,410 1,382 1,395 61,100
2018/04/17 1,433 1,433 1,389 1,400 55,000
2018/04/16 1,420 1,448 1,407 1,433 114,700
2018/04/13 1,370 1,427 1,363 1,420 117,400
2018/04/12 1,375 1,375 1,348 1,359 122,100
2018/04/11 1,387 1,430 1,382 1,387 108,100
2018/04/10 1,343 1,388 1,328 1,381 95,400
2018/04/09 1,357 1,374 1,339 1,344 49,000
2018/04/06 1,374 1,393 1,354 1,356 118,300
2018/04/05 1,379 1,383 1,354 1,373 113,100
2018/04/04 1,338 1,374 1,324 1,363 107,400
2018/04/03 1,315 1,333 1,298 1,323 47,500
2018/04/02 1,348 1,348 1,330 1,331 42,100
2018/03/30 1,316 1,337 1,307 1,323 82,800
2018/03/29 1,316 1,322 1,285 1,303 90,400
2018/03/28 1,306 1,308 1,282 1,295 98,500
2018/03/27 1,315 1,357 1,308 1,342 263,900
2018/03/26 1,245 1,286 1,244 1,285 161,200
2018/03/23 1,255 1,274 1,237 1,243 175,100
2018/03/22 1,290 1,306 1,278 1,294 101,900
2018/03/20 1,248 1,289 1,244 1,285 113,100
2018/03/19 1,287 1,293 1,248 1,253 132,700
2018/03/16 1,292 1,307 1,274 1,285 97,800
2018/03/15 1,277 1,277 1,240 1,274 79,100
2018/03/14 1,284 1,303 1,276 1,280 85,600
2018/03/13 1,286 1,289 1,270 1,288 58,600
2018/03/12 1,279 1,295 1,271 1,291 75,400
2018/03/09 1,251 1,263 1,235 1,242 105,300
2018/03/08 1,254 1,262 1,231 1,234 75,600
2018/03/07 1,259 1,264 1,233 1,250 105,500
2018/03/06 1,265 1,293 1,256 1,262 76,500
2018/03/05 1,291 1,293 1,235 1,245 143,600
2018/03/02 1,294 1,315 1,291 1,304 135,900
2018/03/01 1,360 1,368 1,329 1,334 142,100
2018/02/28 1,337 1,372 1,336 1,360 135,700
2018/02/27 1,345 1,360 1,329 1,352 155,100
2018/02/26 1,351 1,357 1,332 1,339 98,200
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

このページの先頭へ