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(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
2006/12/29 2,860 2,885 2,845 2,870 19,700
2006/12/28 2,855 2,855 2,810 2,850 22,300
2006/12/27 2,870 2,870 2,825 2,830 24,900
2006/12/26 2,810 2,835 2,745 2,830 67,600
2006/12/25 2,885 2,900 2,845 2,860 49,400
2006/12/22 2,910 2,915 2,880 2,885 23,900
2006/12/21 2,955 2,955 2,915 2,930 26,800
2006/12/20 2,895 2,940 2,890 2,920 21,100
2006/12/19 2,930 2,930 2,885 2,895 21,000
2006/12/18 2,920 2,940 2,885 2,930 27,500
2006/12/15 2,960 2,975 2,915 2,930 33,400
2006/12/14 2,945 2,975 2,945 2,950 26,600
2006/12/13 2,945 2,955 2,930 2,945 16,300
2006/12/12 2,955 2,970 2,920 2,945 47,100
2006/12/11 2,990 3,000 2,950 2,965 34,800
2006/12/08 2,995 3,000 2,970 2,975 35,300
2006/12/07 2,980 2,990 2,965 2,970 31,600
2006/12/06 2,945 2,995 2,940 2,975 80,700
2006/12/05 2,910 2,940 2,905 2,935 50,300
2006/12/04 2,875 2,885 2,860 2,880 45,100
2006/12/01 2,870 2,880 2,815 2,855 39,200
2006/11/30 2,865 2,880 2,845 2,855 43,800
2006/11/29 2,850 2,875 2,835 2,845 19,700
2006/11/28 2,760 2,840 2,755 2,840 41,900
2006/11/27 2,735 2,800 2,725 2,800 14,900
2006/11/24 2,845 2,845 2,755 2,815 32,300
2006/11/22 2,755 2,850 2,750 2,845 33,300
2006/11/21 2,685 2,750 2,620 2,740 48,400
2006/11/20 2,860 2,860 2,645 2,685 68,700
2006/11/17 2,870 2,875 2,830 2,870 42,700
2006/11/16 2,840 2,890 2,840 2,860 37,000
2006/11/15 2,840 2,840 2,785 2,830 39,700
2006/11/14 2,840 2,840 2,780 2,820 41,200
2006/11/13 2,845 2,870 2,750 2,755 51,800
2006/11/10 2,700 2,830 2,690 2,830 150,100
2006/11/09 2,700 2,700 2,665 2,700 32,600
2006/11/08 2,660 2,680 2,650 2,675 25,000
2006/11/07 2,710 2,710 2,655 2,675 49,900
2006/11/06 2,465 2,720 2,465 2,710 127,500
2006/11/02 2,570 2,570 2,525 2,530 54,600
2006/11/01 2,600 2,620 2,575 2,590 36,600
2006/10/31 2,600 2,630 2,555 2,620 69,800
2006/10/30 2,700 2,700 2,500 2,530 123,200
2006/10/27 2,510 2,640 2,510 2,610 130,500
2006/10/26 2,470 2,500 2,455 2,495 63,000
2006/10/25 2,420 2,450 2,415 2,450 21,200
2006/10/24 2,470 2,470 2,395 2,395 27,300
2006/10/23 2,470 2,470 2,400 2,460 24,200
2006/10/20 2,455 2,480 2,425 2,450 17,400
2006/10/19 2,410 2,460 2,395 2,455 32,900
2006/10/18 2,395 2,400 2,340 2,385 31,100
2006/10/17 2,450 2,460 2,405 2,420 23,200
2006/10/16 2,435 2,475 2,415 2,470 35,600
2006/10/13 2,410 2,445 2,350 2,415 40,400
2006/10/12 2,350 2,415 2,310 2,350 48,700
2006/10/11 2,475 2,500 2,295 2,335 131,600
2006/10/10 2,225 2,460 2,220 2,440 68,700
2006/10/06 2,325 2,335 2,265 2,265 73,600
2006/10/05 2,450 2,450 2,335 2,350 42,400
2006/10/04 2,460 2,480 2,320 2,330 72,200
2006/10/03 2,470 2,490 2,440 2,460 46,400
2006/10/02 2,410 2,520 2,405 2,470 121,700
2006/09/29 2,280 2,430 2,280 2,430 129,500
2006/09/28 2,290 2,325 2,250 2,305 159,400
2006/09/27 2,200 2,290 2,200 2,275 99,300
2006/09/26 2,200 2,200 2,155 2,180 98,700
2006/09/25 2,075 2,200 2,070 2,160 122,400
2006/09/22 1,943 2,105 1,942 2,080 142,100
2006/09/21 1,964 1,964 1,940 1,950 41,800
2006/09/20 1,900 1,950 1,881 1,947 80,400
2006/09/19 1,866 1,910 1,853 1,890 37,900
2006/09/15 1,898 1,910 1,825 1,836 105,700
2006/09/14 1,961 1,990 1,905 1,913 99,000
2006/09/13 2,055 2,060 1,990 1,990 45,600
2006/09/12 2,045 2,050 2,020 2,050 57,600
2006/09/11 2,050 2,080 2,025 2,040 65,900
2006/09/08 1,984 2,045 1,984 2,030 43,600
2006/09/07 1,975 2,030 1,975 1,997 54,900
2006/09/06 1,990 1,990 1,970 1,990 30,500
2006/09/05 1,989 1,989 1,968 1,977 35,900
2006/09/04 1,929 1,997 1,929 1,994 85,600
2006/09/01 1,856 1,919 1,856 1,915 65,000
2006/08/31 1,910 1,910 1,850 1,884 48,300
2006/08/30 1,881 1,920 1,880 1,904 57,300
2006/08/29 1,840 1,890 1,837 1,875 42,500
2006/08/28 1,830 1,840 1,820 1,835 32,700
2006/08/25 1,819 1,825 1,813 1,815 37,200
2006/08/24 1,815 1,820 1,806 1,819 37,900
2006/08/23 1,819 1,819 1,791 1,818 30,400
2006/08/22 1,810 1,829 1,750 1,812 48,100
2006/08/21 1,806 1,839 1,800 1,811 149,600
2006/08/18 1,715 1,749 1,715 1,746 47,600
2006/08/17 1,696 1,725 1,695 1,703 47,700
2006/08/16 1,653 1,699 1,652 1,695 33,700
2006/08/15 1,620 1,645 1,617 1,645 15,200
2006/08/14 1,641 1,645 1,613 1,617 15,600
2006/08/11 1,590 1,614 1,590 1,611 15,400
2006/08/10 1,593 1,600 1,576 1,589 17,300
2006/08/09 1,600 1,600 1,578 1,593 7,700
2006/08/08 1,593 1,599 1,551 1,599 10,000
2006/08/07 1,624 1,631 1,586 1,599 9,600
2006/08/04 1,608 1,627 1,606 1,610 14,700
2006/08/03 1,640 1,645 1,620 1,629 9,000
2006/08/02 1,605 1,640 1,605 1,635 11,500
2006/08/01 1,649 1,650 1,623 1,628 14,300
2006/07/31 1,675 1,678 1,649 1,660 26,500
2006/07/28 1,654 1,670 1,626 1,648 30,400
2006/07/27 1,500 1,620 1,500 1,600 26,000
2006/07/26 1,529 1,529 1,497 1,497 8,300
2006/07/25 1,500 1,516 1,485 1,496 7,600
2006/07/24 1,485 1,486 1,462 1,478 5,300
2006/07/21 1,485 1,500 1,485 1,494 3,700
2006/07/20 1,500 1,509 1,441 1,509 12,300
2006/07/19 1,435 1,436 1,391 1,428 27,200
2006/07/18 1,490 1,490 1,442 1,450 13,400
2006/07/14 1,510 1,528 1,503 1,510 7,000
2006/07/13 1,500 1,539 1,490 1,524 22,900
2006/07/12 1,548 1,548 1,525 1,526 12,000
2006/07/11 1,599 1,609 1,565 1,576 8,500
2006/07/10 1,570 1,598 1,555 1,598 12,500
2006/07/07 1,599 1,610 1,580 1,585 10,400
2006/07/06 1,592 1,621 1,583 1,600 9,700
2006/07/05 1,650 1,650 1,619 1,620 17,500
2006/07/04 1,660 1,662 1,651 1,662 9,100
2006/07/03 1,665 1,665 1,650 1,656 9,100
2006/06/30 1,684 1,685 1,642 1,645 14,500
2006/06/29 1,668 1,683 1,642 1,642 11,400
2006/06/28 1,655 1,677 1,651 1,658 7,600
2006/06/27 1,677 1,690 1,670 1,685 14,300
2006/06/26 1,664 1,678 1,652 1,675 16,700
2006/06/23 1,675 1,675 1,633 1,636 12,600
2006/06/22 1,660 1,679 1,605 1,679 22,200
2006/06/21 1,638 1,648 1,581 1,621 20,700
2006/06/20 1,655 1,656 1,630 1,630 28,600
2006/06/19 1,630 1,680 1,618 1,660 41,600
2006/06/16 1,599 1,630 1,570 1,588 69,200
2006/06/15 1,445 1,475 1,440 1,469 45,000
2006/06/14 1,330 1,390 1,330 1,385 21,900
2006/06/13 1,400 1,401 1,350 1,350 32,300
2006/06/12 1,398 1,417 1,390 1,399 75,500
2006/06/09 1,357 1,434 1,350 1,418 64,000
2006/06/08 1,400 1,400 1,355 1,371 60,900
2006/06/07 1,500 1,511 1,426 1,440 53,400
2006/06/06 1,500 1,515 1,486 1,499 47,300
2006/06/05 1,548 1,548 1,506 1,535 41,500
2006/06/02 1,549 1,549 1,443 1,501 76,100
2006/06/01 1,605 1,619 1,530 1,550 23,000
2006/05/31 1,549 1,605 1,549 1,590 45,500
2006/05/30 1,680 1,680 1,650 1,669 15,400
2006/05/29 1,708 1,708 1,676 1,690 28,800
2006/05/26 1,698 1,700 1,671 1,690 26,700
2006/05/25 1,700 1,718 1,652 1,692 26,600
2006/05/24 1,696 1,720 1,680 1,692 39,800
2006/05/23 1,707 1,715 1,690 1,692 29,500
2006/05/22 1,774 1,776 1,730 1,737 22,200
2006/05/19 1,685 1,720 1,685 1,714 32,700
2006/05/18 1,700 1,706 1,686 1,693 45,600
2006/05/17 1,750 1,752 1,701 1,735 46,500
2006/05/16 1,806 1,806 1,750 1,751 23,700
2006/05/15 1,721 1,781 1,721 1,761 27,500
2006/05/12 1,770 1,790 1,731 1,790 47,200
2006/05/11 1,800 1,816 1,787 1,790 44,300
2006/05/10 1,830 1,850 1,800 1,807 50,800
2006/05/09 1,907 1,907 1,800 1,852 51,600
2006/05/08 1,930 1,935 1,895 1,910 145,600
2006/05/02 1,850 1,935 1,833 1,893 323,100
2006/05/01 1,749 1,868 1,725 1,868 606,500
2006/04/28 1,681 1,681 1,681 1,681 90,000
2006/04/27 1,480 1,490 1,465 1,481 16,800
2006/04/26 1,474 1,494 1,455 1,483 11,900
2006/04/25 1,470 1,497 1,452 1,494 39,600
2006/04/24 1,475 1,475 1,420 1,469 28,900
2006/04/21 1,465 1,476 1,455 1,475 23,300
2006/04/20 1,460 1,465 1,453 1,461 17,100
2006/04/19 1,441 1,460 1,441 1,459 12,300
2006/04/18 1,433 1,445 1,416 1,423 16,100
2006/04/17 1,456 1,456 1,440 1,441 17,900
2006/04/14 1,446 1,454 1,436 1,454 12,000
2006/04/13 1,443 1,460 1,436 1,450 13,000
2006/04/12 1,479 1,479 1,430 1,458 29,100
2006/04/11 1,464 1,478 1,455 1,470 23,200
2006/04/10 1,463 1,470 1,458 1,464 17,900
2006/04/07 1,463 1,480 1,451 1,465 15,800
2006/04/06 1,490 1,500 1,460 1,463 52,300
2006/04/05 1,495 1,500 1,460 1,490 59,900
2006/04/04 1,470 1,489 1,450 1,489 55,400
2006/04/03 1,445 1,480 1,435 1,480 49,200
2006/03/31 1,403 1,480 1,403 1,475 119,000
2006/03/30 1,388 1,410 1,388 1,403 38,500
2006/03/29 1,390 1,400 1,380 1,385 35,100
2006/03/28 1,379 1,389 1,370 1,388 15,500
2006/03/27 1,383 1,400 1,381 1,394 25,900
2006/03/24 1,360 1,380 1,360 1,380 36,300
2006/03/23 1,366 1,370 1,357 1,360 22,000
2006/03/22 1,368 1,379 1,359 1,368 47,000
2006/03/20 1,340 1,385 1,337 1,359 86,100
2006/03/17 1,309 1,320 1,290 1,301 10,600
2006/03/16 1,322 1,328 1,291 1,300 26,000
2006/03/15 1,332 1,339 1,320 1,330 19,500
2006/03/14 1,345 1,350 1,330 1,346 38,000
2006/03/13 1,350 1,360 1,318 1,342 52,000
2006/03/10 1,299 1,320 1,290 1,310 55,600
2006/03/09 1,275 1,291 1,275 1,291 22,100
2006/03/08 1,273 1,275 1,263 1,275 11,500
2006/03/07 1,280 1,290 1,260 1,261 13,100
2006/03/06 1,272 1,281 1,265 1,270 14,700
2006/03/03 1,280 1,281 1,276 1,277 8,700
2006/03/02 1,295 1,310 1,281 1,281 31,300
2006/03/01 1,315 1,315 1,290 1,310 60,700
2006/02/28 1,315 1,320 1,295 1,320 88,800
2006/02/27 1,299 1,320 1,285 1,300 82,200
2006/02/24 1,285 1,285 1,260 1,281 20,200
2006/02/23 1,272 1,285 1,260 1,280 48,200
2006/02/22 1,231 1,269 1,231 1,255 28,900
2006/02/21 1,200 1,300 1,200 1,300 10,800
2006/02/20 1,300 1,300 1,250 1,260 10,400
2006/02/17 1,360 1,360 1,310 1,310 20,600
2006/02/16 1,340 1,385 1,340 1,360 14,400
2006/02/15 1,325 1,371 1,325 1,325 14,800
2006/02/14 1,310 1,360 1,299 1,311 44,800
2006/02/13 1,411 1,415 1,270 1,307 36,600
2006/02/10 1,464 1,489 1,400 1,410 15,400
2006/02/09 1,508 1,537 1,460 1,484 13,700
2006/02/08 1,520 1,533 1,505 1,508 14,200
2006/02/07 1,531 1,550 1,530 1,535 13,000
2006/02/06 1,529 1,544 1,490 1,530 52,700
2006/02/03 1,570 1,599 1,555 1,561 36,100
2006/02/02 1,525 1,545 1,495 1,545 23,400
2006/02/01 1,524 1,524 1,482 1,483 10,800
2006/01/31 1,478 1,529 1,478 1,529 16,600
2006/01/30 1,458 1,509 1,458 1,460 28,700
2006/01/27 1,415 1,449 1,415 1,442 10,400
2006/01/26 1,351 1,375 1,350 1,375 12,800
2006/01/25 1,350 1,364 1,342 1,345 14,800
2006/01/24 1,302 1,374 1,302 1,334 11,000
2006/01/23 1,380 1,380 1,328 1,340 11,000
2006/01/20 1,455 1,460 1,405 1,405 14,900
2006/01/19 1,270 1,420 1,270 1,395 52,200
2006/01/18 1,450 1,450 1,251 1,319 23,600
2006/01/17 1,470 1,508 1,451 1,451 27,400
2006/01/16 1,563 1,570 1,520 1,530 16,000
2006/01/13 1,562 1,598 1,561 1,564 16,100
2006/01/12 1,539 1,562 1,531 1,562 10,500
2006/01/11 1,526 1,539 1,521 1,539 11,800
2006/01/10 1,543 1,565 1,516 1,552 19,600
2006/01/06 1,619 1,619 1,551 1,579 22,900
2006/01/05 1,635 1,649 1,620 1,630 26,400
2006/01/04 1,670 1,670 1,602 1,669 29,700

このページの先頭へ