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
2018/11/16 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
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

このページの先頭へ