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
2007/12/28 2,270 2,275 2,255 2,270 17,200
2007/12/27 2,280 2,315 2,255 2,310 25,800
2007/12/26 2,260 2,280 2,240 2,265 23,500
2007/12/25 2,305 2,320 2,235 2,255 24,800
2007/12/21 2,365 2,365 2,230 2,235 29,300
2007/12/20 2,350 2,400 2,350 2,365 13,200
2007/12/19 2,400 2,400 2,370 2,390 24,700
2007/12/18 2,360 2,430 2,340 2,400 32,400
2007/12/17 2,475 2,475 2,415 2,440 12,800
2007/12/14 2,505 2,540 2,480 2,500 27,300
2007/12/13 2,495 2,510 2,470 2,505 18,500
2007/12/12 2,410 2,470 2,350 2,470 22,500
2007/12/11 2,450 2,470 2,430 2,450 24,300
2007/12/10 2,465 2,465 2,440 2,450 21,200
2007/12/07 2,510 2,510 2,455 2,460 16,300
2007/12/06 2,500 2,500 2,430 2,470 14,000
2007/12/05 2,450 2,450 2,400 2,435 22,900
2007/12/04 2,500 2,540 2,465 2,490 11,900
2007/12/03 2,415 2,500 2,400 2,500 17,000
2007/11/30 2,325 2,400 2,325 2,370 18,300
2007/11/29 2,345 2,385 2,320 2,335 10,700
2007/11/28 2,340 2,340 2,300 2,310 9,600
2007/11/27 2,270 2,310 2,260 2,300 14,400
2007/11/26 2,310 2,310 2,300 2,310 8,200
2007/11/22 2,270 2,305 2,250 2,305 11,900
2007/11/21 2,350 2,360 2,310 2,315 9,600
2007/11/20 2,315 2,400 2,265 2,345 18,500
2007/11/19 2,510 2,520 2,440 2,485 28,100
2007/11/16 2,525 2,555 2,515 2,520 9,600
2007/11/15 2,545 2,620 2,545 2,600 15,400
2007/11/14 2,570 2,575 2,535 2,545 10,000
2007/11/13 2,430 2,530 2,430 2,505 10,900
2007/11/12 2,555 2,565 2,510 2,510 15,700
2007/11/09 2,590 2,690 2,550 2,675 27,900
2007/11/08 2,535 2,560 2,470 2,510 20,100
2007/11/07 2,700 2,700 2,620 2,620 7,200
2007/11/06 2,605 2,690 2,605 2,665 10,600
2007/11/05 2,725 2,770 2,655 2,655 20,800
2007/11/02 2,670 2,735 2,625 2,710 22,200
2007/11/01 2,750 2,790 2,685 2,700 31,800
2007/10/31 2,730 2,770 2,680 2,715 49,500
2007/10/30 2,635 2,770 2,635 2,770 129,600
2007/10/29 2,455 2,530 2,455 2,525 33,900
2007/10/26 2,385 2,420 2,365 2,415 18,700
2007/10/25 2,440 2,450 2,415 2,425 19,000
2007/10/24 2,415 2,450 2,415 2,440 16,700
2007/10/23 2,355 2,400 2,355 2,395 13,000
2007/10/22 2,300 2,325 2,255 2,315 16,900
2007/10/19 2,390 2,390 2,335 2,360 14,000
2007/10/18 2,300 2,430 2,295 2,415 17,300
2007/10/17 2,240 2,305 2,220 2,280 18,800
2007/10/16 2,320 2,335 2,280 2,280 8,500
2007/10/15 2,395 2,410 2,320 2,335 11,600
2007/10/12 2,385 2,405 2,340 2,340 16,400
2007/10/11 2,380 2,425 2,380 2,425 14,700
2007/10/10 2,460 2,460 2,390 2,390 13,700
2007/10/09 2,460 2,460 2,415 2,430 18,100
2007/10/05 2,365 2,435 2,365 2,385 26,100
2007/10/04 2,345 2,380 2,340 2,375 41,000
2007/10/03 2,340 2,345 2,315 2,345 15,500
2007/10/02 2,380 2,380 2,345 2,355 17,400
2007/10/01 2,330 2,330 2,270 2,310 38,200
2007/09/28 2,150 2,220 2,150 2,220 24,900
2007/09/27 2,150 2,150 2,120 2,120 13,000
2007/09/26 2,070 2,120 2,070 2,095 11,900
2007/09/25 2,150 2,165 2,015 2,035 43,200
2007/09/21 2,150 2,150 2,120 2,150 19,700
2007/09/20 2,120 2,160 2,100 2,150 18,500
2007/09/19 2,120 2,160 2,050 2,080 54,100
2007/09/18 2,055 2,075 2,015 2,055 32,800
2007/09/14 1,916 2,015 1,916 1,985 72,200
2007/09/13 2,005 2,020 1,940 1,946 58,600
2007/09/12 2,135 2,145 2,040 2,040 31,900
2007/09/11 2,165 2,165 2,110 2,115 29,300
2007/09/10 2,250 2,255 2,135 2,165 36,200
2007/09/07 2,340 2,355 2,285 2,300 20,700
2007/09/06 2,300 2,370 2,300 2,335 18,100
2007/09/05 2,465 2,465 2,380 2,405 18,700
2007/09/04 2,480 2,490 2,470 2,480 3,900
2007/09/03 2,500 2,500 2,480 2,500 10,900
2007/08/31 2,490 2,515 2,475 2,515 13,900
2007/08/30 2,505 2,515 2,480 2,515 5,300
2007/08/29 2,460 2,495 2,460 2,480 19,700
2007/08/28 2,570 2,590 2,540 2,550 15,700
2007/08/27 2,590 2,590 2,460 2,545 25,400
2007/08/24 2,520 2,540 2,500 2,540 10,000
2007/08/23 2,445 2,505 2,445 2,500 13,400
2007/08/22 2,380 2,460 2,370 2,435 17,700
2007/08/21 2,390 2,390 2,350 2,370 11,400
2007/08/20 2,360 2,425 2,300 2,310 39,600
2007/08/17 2,495 2,495 2,265 2,300 44,000
2007/08/16 2,600 2,600 2,500 2,555 24,900
2007/08/15 2,650 2,650 2,625 2,635 23,900
2007/08/14 2,640 2,675 2,635 2,640 10,000
2007/08/13 2,700 2,710 2,630 2,670 17,300
2007/08/10 2,665 2,665 2,560 2,585 33,900
2007/08/09 2,750 2,755 2,680 2,705 17,200
2007/08/08 2,710 2,720 2,690 2,695 13,400
2007/08/07 2,750 2,760 2,705 2,710 13,300
2007/08/06 2,690 2,730 2,680 2,720 10,500
2007/08/03 2,740 2,805 2,730 2,745 20,700
2007/08/02 2,810 2,810 2,735 2,780 16,600
2007/08/01 2,815 2,880 2,760 2,785 27,300
2007/07/31 2,890 2,890 2,850 2,860 36,900
2007/07/30 2,820 2,900 2,790 2,890 88,700
2007/07/27 2,705 2,795 2,650 2,790 48,300
2007/07/26 2,705 2,755 2,700 2,735 23,900
2007/07/25 2,655 2,700 2,610 2,700 13,400
2007/07/24 2,640 2,665 2,640 2,665 4,800
2007/07/23 2,660 2,675 2,640 2,640 7,500
2007/07/20 2,695 2,745 2,685 2,690 12,300
2007/07/19 2,680 2,715 2,680 2,680 5,900
2007/07/18 2,735 2,735 2,680 2,680 6,900
2007/07/17 2,730 2,730 2,695 2,710 7,100
2007/07/13 2,770 2,800 2,725 2,735 15,700
2007/07/12 2,755 2,760 2,720 2,745 12,200
2007/07/11 2,780 2,780 2,720 2,745 33,200
2007/07/10 2,820 2,825 2,790 2,815 7,200
2007/07/09 2,790 2,845 2,780 2,820 18,700
2007/07/06 2,830 2,835 2,780 2,790 18,300
2007/07/05 2,870 2,880 2,830 2,835 33,600
2007/07/04 2,800 2,845 2,800 2,830 70,800
2007/07/03 2,760 2,770 2,720 2,765 18,600
2007/07/02 2,745 2,805 2,740 2,770 47,100
2007/06/29 2,680 2,745 2,660 2,745 17,000
2007/06/28 2,660 2,680 2,660 2,680 10,600
2007/06/27 2,650 2,660 2,645 2,660 7,100
2007/06/26 2,650 2,660 2,630 2,650 6,700
2007/06/25 2,655 2,665 2,650 2,650 16,100
2007/06/22 2,650 2,665 2,650 2,660 9,800
2007/06/21 2,655 2,675 2,655 2,670 8,600
2007/06/20 2,660 2,680 2,650 2,660 14,800
2007/06/19 2,700 2,700 2,660 2,685 7,400
2007/06/18 2,680 2,710 2,680 2,690 17,400
2007/06/15 2,655 2,660 2,645 2,660 14,200
2007/06/14 2,650 2,660 2,625 2,625 8,300
2007/06/13 2,620 2,640 2,595 2,625 12,800
2007/06/12 2,605 2,675 2,600 2,615 14,400
2007/06/11 2,615 2,640 2,605 2,620 13,500
2007/06/08 2,600 2,610 2,590 2,595 32,300
2007/06/07 2,690 2,690 2,580 2,680 22,300
2007/06/06 2,720 2,730 2,660 2,685 18,400
2007/06/05 2,690 2,740 2,660 2,730 29,100
2007/06/04 2,650 2,710 2,650 2,690 14,700
2007/06/01 2,690 2,700 2,670 2,690 14,600
2007/05/31 2,685 2,695 2,670 2,685 9,800
2007/05/30 2,630 2,655 2,630 2,655 11,300
2007/05/29 2,670 2,670 2,650 2,670 10,800
2007/05/28 2,680 2,680 2,630 2,665 6,900
2007/05/25 2,620 2,640 2,595 2,630 13,600
2007/05/24 2,645 2,690 2,635 2,670 16,700
2007/05/23 2,645 2,675 2,615 2,670 20,200
2007/05/22 2,610 2,645 2,585 2,610 16,600
2007/05/21 2,500 2,620 2,495 2,590 17,100
2007/05/18 2,515 2,515 2,485 2,490 14,600
2007/05/17 2,590 2,615 2,505 2,525 27,200
2007/05/16 2,610 2,615 2,560 2,590 18,700
2007/05/15 2,735 2,735 2,605 2,620 32,800
2007/05/14 2,770 2,770 2,705 2,735 25,700
2007/05/11 2,720 2,740 2,660 2,725 27,700
2007/05/10 2,660 2,725 2,620 2,710 41,100
2007/05/09 2,555 2,640 2,555 2,640 21,100
2007/05/08 2,550 2,550 2,525 2,545 12,400
2007/05/07 2,520 2,545 2,510 2,535 25,700
2007/05/02 2,585 2,585 2,545 2,555 18,400
2007/05/01 2,595 2,600 2,545 2,580 26,900
2007/04/27 2,590 2,640 2,555 2,590 80,900
2007/04/26 2,455 2,530 2,445 2,515 44,300
2007/04/25 2,465 2,480 2,420 2,440 26,000
2007/04/24 2,490 2,500 2,430 2,455 36,600
2007/04/23 2,455 2,495 2,455 2,470 37,500
2007/04/20 2,410 2,455 2,410 2,425 19,300
2007/04/19 2,485 2,495 2,420 2,430 23,500
2007/04/18 2,420 2,495 2,390 2,485 24,300
2007/04/17 2,525 2,540 2,415 2,430 45,700
2007/04/16 2,515 2,550 2,515 2,515 10,100
2007/04/13 2,620 2,620 2,485 2,495 26,400
2007/04/12 2,595 2,615 2,560 2,615 19,100
2007/04/11 2,640 2,655 2,590 2,590 31,800
2007/04/10 2,600 2,640 2,595 2,640 18,600
2007/04/09 2,560 2,620 2,555 2,610 16,100
2007/04/06 2,590 2,610 2,560 2,560 13,000
2007/04/05 2,640 2,645 2,585 2,600 18,000
2007/04/04 2,590 2,670 2,575 2,645 29,800
2007/04/03 2,580 2,585 2,515 2,550 47,500
2007/04/02 2,710 2,735 2,560 2,605 29,600
2007/03/30 2,750 2,755 2,700 2,720 23,700
2007/03/29 2,720 2,740 2,680 2,695 27,200
2007/03/28 2,810 2,825 2,745 2,760 21,800
2007/03/27 2,860 2,860 2,765 2,800 18,300
2007/03/26 2,900 2,915 2,875 2,890 12,000
2007/03/23 2,880 2,900 2,835 2,900 13,500
2007/03/22 2,855 2,890 2,840 2,880 35,600
2007/03/20 2,865 2,875 2,810 2,820 18,800
2007/03/19 2,900 2,900 2,845 2,870 16,000
2007/03/16 2,890 2,915 2,825 2,850 30,500
2007/03/15 2,910 2,930 2,880 2,885 19,700
2007/03/14 2,925 2,940 2,875 2,875 21,800
2007/03/13 3,040 3,070 2,985 2,985 13,700
2007/03/12 2,980 3,050 2,980 3,020 24,100
2007/03/09 2,930 2,995 2,920 2,960 26,900
2007/03/08 2,935 2,970 2,875 2,955 34,100
2007/03/07 2,980 3,010 2,870 2,925 21,900
2007/03/06 2,795 2,915 2,760 2,900 30,700
2007/03/05 2,915 2,970 2,810 2,815 34,000
2007/03/02 2,940 2,980 2,900 2,980 32,400
2007/03/01 3,010 3,040 2,920 2,945 21,300
2007/02/28 2,860 3,120 2,740 2,970 74,100
2007/02/27 3,190 3,190 3,120 3,130 25,500
2007/02/26 3,100 3,180 3,100 3,170 47,900
2007/02/23 3,090 3,110 3,080 3,100 22,900
2007/02/22 3,090 3,110 3,080 3,100 19,900
2007/02/21 3,100 3,110 3,060 3,090 19,200
2007/02/20 3,080 3,100 3,070 3,100 16,700
2007/02/19 3,040 3,060 3,040 3,050 15,300
2007/02/16 3,050 3,100 3,020 3,060 22,200
2007/02/15 3,110 3,120 3,040 3,070 18,400
2007/02/14 3,140 3,140 3,100 3,110 19,700
2007/02/13 3,120 3,150 3,100 3,140 19,900
2007/02/09 3,080 3,110 3,050 3,100 20,800
2007/02/08 3,110 3,140 3,060 3,060 22,800
2007/02/07 3,180 3,180 3,100 3,110 54,400
2007/02/06 3,130 3,170 3,120 3,150 50,100
2007/02/05 3,190 3,200 3,120 3,140 158,000
2007/02/02 3,000 3,050 2,995 3,040 105,300
2007/02/01 3,000 3,000 2,975 2,995 27,000
2007/01/31 2,985 2,995 2,955 2,990 26,500
2007/01/30 2,970 2,985 2,970 2,975 16,800
2007/01/29 2,980 3,000 2,975 2,985 21,100
2007/01/26 2,950 3,000 2,940 2,980 39,000
2007/01/25 3,010 3,030 2,955 2,975 28,400
2007/01/24 3,010 3,030 2,985 3,000 46,300
2007/01/23 3,070 3,070 3,000 3,020 49,500
2007/01/22 3,000 3,090 2,980 3,080 89,100
2007/01/19 2,900 2,945 2,885 2,945 35,800
2007/01/18 2,900 2,900 2,855 2,890 18,700
2007/01/17 2,890 2,900 2,860 2,890 23,500
2007/01/16 2,890 2,895 2,875 2,890 19,000
2007/01/15 2,890 2,895 2,875 2,895 23,200
2007/01/12 2,890 2,910 2,850 2,880 31,800
2007/01/11 2,860 2,900 2,850 2,875 32,900
2007/01/10 2,880 2,900 2,815 2,820 41,100
2007/01/09 2,850 2,895 2,850 2,875 42,000
2007/01/05 2,935 2,935 2,830 2,840 55,200
2007/01/04 2,890 2,930 2,880 2,905 24,600

このページの先頭へ