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
2011/12/30 867 869 859 864 4,200
2011/12/29 851 852 838 852 5,300
2011/12/28 852 864 842 842 9,400
2011/12/27 883 883 847 852 14,900
2011/12/26 876 884 876 883 1,400
2011/12/22 899 899 865 873 8,200
2011/12/21 917 917 879 890 15,800
2011/12/20 832 905 832 902 22,100
2011/12/19 867 872 833 846 9,500
2011/12/16 891 911 882 882 6,000
2011/12/15 921 921 889 899 7,600
2011/12/14 945 945 913 913 17,000
2011/12/13 901 930 901 930 13,200
2011/12/12 917 926 903 920 15,500
2011/12/09 833 915 832 909 20,700
2011/12/08 841 869 841 846 9,000
2011/12/07 870 870 845 854 12,800
2011/12/06 885 888 870 870 6,000
2011/12/05 874 900 874 889 3,300
2011/12/02 881 881 869 875 2,900
2011/12/01 886 889 871 881 8,200
2011/11/30 867 874 825 841 8,200
2011/11/29 840 870 835 870 6,000
2011/11/28 805 844 805 828 6,500
2011/11/25 803 809 803 803 5,600
2011/11/24 800 820 800 803 8,400
2011/11/22 800 826 800 826 6,600
2011/11/21 815 815 801 813 5,900
2011/11/18 815 826 810 824 7,400
2011/11/17 840 847 820 828 6,000
2011/11/16 830 865 828 853 11,300
2011/11/15 844 844 810 828 5,400
2011/11/14 879 880 839 843 3,100
2011/11/11 860 870 854 864 5,200
2011/11/10 873 877 863 869 5,100
2011/11/09 875 918 874 918 6,700
2011/11/08 911 911 868 868 11,000
2011/11/07 921 924 914 923 5,200
2011/11/04 936 947 920 936 3,200
2011/11/02 931 941 921 921 5,000
2011/11/01 977 977 950 950 5,100
2011/10/31 953 977 953 962 6,600
2011/10/28 985 997 959 964 9,000
2011/10/27 924 985 924 985 4,200
2011/10/26 920 933 920 924 8,000
2011/10/25 925 931 920 920 8,200
2011/10/24 910 936 906 906 6,300
2011/10/21 905 918 905 918 2,600
2011/10/20 910 911 893 895 8,000
2011/10/19 945 948 902 917 4,400
2011/10/18 955 956 936 936 3,300
2011/10/17 970 970 956 967 2,400
2011/10/14 952 971 952 955 5,700
2011/10/13 1,004 1,004 967 967 8,700
2011/10/12 973 1,003 967 992 9,900
2011/10/11 980 988 949 988 13,500
2011/10/07 903 951 903 919 13,000
2011/10/06 874 890 874 888 7,900
2011/10/05 949 949 868 868 11,700
2011/10/04 955 955 927 934 5,800
2011/10/03 955 986 940 980 23,000
2011/09/30 1,004 1,004 972 985 12,200
2011/09/29 900 995 891 989 27,300
2011/09/28 876 912 876 910 13,900
2011/09/27 854 885 854 885 14,900
2011/09/26 858 876 835 845 28,900
2011/09/22 905 905 875 880 17,700
2011/09/21 931 940 920 920 8,000
2011/09/20 956 967 924 931 8,100
2011/09/16 955 976 954 976 11,800
2011/09/15 930 949 930 944 8,200
2011/09/14 960 971 916 920 16,000
2011/09/13 958 986 958 967 6,000
2011/09/12 954 968 948 965 13,200
2011/09/09 987 1,003 980 984 26,400
2011/09/08 988 1,003 981 986 11,500
2011/09/07 995 1,001 980 980 11,200
2011/09/06 990 995 979 980 14,900
2011/09/05 1,017 1,017 992 1,002 7,100
2011/09/02 1,018 1,030 1,016 1,022 10,000
2011/09/01 1,029 1,036 1,025 1,036 7,600
2011/08/31 1,030 1,044 1,014 1,029 12,800
2011/08/30 1,056 1,056 1,021 1,030 18,300
2011/08/29 1,061 1,061 1,010 1,013 18,400
2011/08/26 1,001 1,031 1,001 1,031 5,200
2011/08/25 988 1,027 988 990 10,500
2011/08/24 1,048 1,048 979 986 13,100
2011/08/23 985 1,032 984 1,019 8,800
2011/08/22 1,000 1,010 970 970 25,400
2011/08/19 1,026 1,035 1,004 1,019 18,200
2011/08/18 1,049 1,079 1,042 1,054 10,500
2011/08/17 1,057 1,092 1,036 1,060 24,200
2011/08/16 1,026 1,056 1,026 1,052 14,400
2011/08/15 1,049 1,050 1,023 1,026 12,800
2011/08/12 1,074 1,076 1,043 1,049 12,500
2011/08/11 1,041 1,056 1,039 1,045 13,900
2011/08/10 1,080 1,098 1,061 1,069 20,400
2011/08/09 1,005 1,056 985 1,039 40,300
2011/08/08 1,068 1,094 1,050 1,050 24,100
2011/08/05 1,102 1,120 1,075 1,095 33,900
2011/08/04 1,167 1,196 1,156 1,160 11,800
2011/08/03 1,198 1,198 1,151 1,164 27,200
2011/08/02 1,233 1,233 1,195 1,209 17,200
2011/08/01 1,228 1,239 1,216 1,233 8,100
2011/07/29 1,243 1,243 1,212 1,227 14,600
2011/07/28 1,219 1,248 1,215 1,224 18,600
2011/07/27 1,247 1,247 1,223 1,223 12,200
2011/07/26 1,226 1,263 1,218 1,263 20,500
2011/07/25 1,231 1,232 1,225 1,226 14,400
2011/07/22 1,239 1,246 1,228 1,228 12,000
2011/07/21 1,255 1,262 1,212 1,239 16,600
2011/07/20 1,288 1,296 1,256 1,271 21,000
2011/07/19 1,255 1,268 1,201 1,268 20,000
2011/07/15 1,226 1,255 1,220 1,255 14,800
2011/07/14 1,213 1,245 1,213 1,230 12,400
2011/07/13 1,202 1,239 1,191 1,225 33,100
2011/07/12 1,232 1,240 1,219 1,219 37,600
2011/07/11 1,290 1,295 1,251 1,261 24,000
2011/07/08 1,291 1,309 1,290 1,296 23,800
2011/07/07 1,296 1,308 1,289 1,289 25,900
2011/07/06 1,270 1,309 1,270 1,305 30,200
2011/07/05 1,250 1,292 1,249 1,285 43,800
2011/07/04 1,248 1,275 1,247 1,271 63,900
2011/07/01 1,204 1,224 1,203 1,218 43,900
2011/06/30 1,198 1,199 1,186 1,191 17,800
2011/06/29 1,182 1,196 1,176 1,192 33,200
2011/06/28 1,150 1,173 1,150 1,160 25,200
2011/06/27 1,160 1,163 1,122 1,149 26,400
2011/06/24 1,103 1,159 1,100 1,152 36,600
2011/06/23 1,068 1,107 1,068 1,103 28,200
2011/06/22 1,041 1,075 1,037 1,067 46,700
2011/06/21 1,115 1,115 1,033 1,052 71,000
2011/06/20 1,150 1,151 1,112 1,113 61,700
2011/06/17 1,194 1,196 1,168 1,172 12,000
2011/06/16 1,215 1,226 1,183 1,183 33,700
2011/06/15 1,218 1,226 1,199 1,218 34,200
2011/06/14 1,205 1,223 1,205 1,218 31,000
2011/06/13 1,172 1,204 1,171 1,202 37,000
2011/06/10 1,130 1,167 1,124 1,167 32,800
2011/06/09 1,133 1,134 1,123 1,123 15,600
2011/06/08 1,125 1,147 1,125 1,147 10,200
2011/06/07 1,130 1,142 1,120 1,120 39,400
2011/06/06 1,164 1,164 1,145 1,157 14,200
2011/06/03 1,208 1,210 1,169 1,169 13,300
2011/06/02 1,214 1,214 1,182 1,203 19,800
2011/06/01 1,208 1,220 1,202 1,214 21,200
2011/05/31 1,185 1,217 1,182 1,210 38,200
2011/05/30 1,170 1,188 1,164 1,184 19,600
2011/05/27 1,154 1,183 1,152 1,166 25,200
2011/05/26 1,158 1,158 1,146 1,149 8,900
2011/05/25 1,130 1,145 1,130 1,138 10,400
2011/05/24 1,116 1,131 1,110 1,122 19,200
2011/05/23 1,150 1,150 1,120 1,134 24,700
2011/05/20 1,201 1,204 1,140 1,157 63,100
2011/05/19 1,185 1,216 1,154 1,216 60,100
2011/05/18 1,186 1,186 1,155 1,164 33,800
2011/05/17 1,161 1,171 1,156 1,156 19,100
2011/05/16 1,192 1,193 1,165 1,166 19,200
2011/05/13 1,205 1,221 1,179 1,189 29,800
2011/05/12 1,184 1,220 1,180 1,204 43,000
2011/05/11 1,171 1,205 1,171 1,196 48,700
2011/05/10 1,180 1,184 1,160 1,171 73,900
2011/05/09 1,222 1,222 1,198 1,203 30,700
2011/05/06 1,205 1,235 1,205 1,222 23,900
2011/05/02 1,220 1,250 1,216 1,242 50,300
2011/04/28 1,184 1,205 1,177 1,190 58,900
2011/04/27 1,207 1,220 1,177 1,178 50,200
2011/04/26 1,237 1,237 1,200 1,205 45,200
2011/04/25 1,251 1,262 1,237 1,237 29,000
2011/04/22 1,220 1,254 1,219 1,249 29,000
2011/04/21 1,249 1,249 1,213 1,219 23,500
2011/04/20 1,182 1,230 1,182 1,223 29,300
2011/04/19 1,185 1,191 1,173 1,179 23,600
2011/04/18 1,223 1,223 1,190 1,203 19,500
2011/04/15 1,230 1,247 1,223 1,223 9,500
2011/04/14 1,237 1,245 1,220 1,242 11,000
2011/04/13 1,178 1,237 1,177 1,221 18,400
2011/04/12 1,230 1,255 1,186 1,195 19,300
2011/04/11 1,224 1,248 1,220 1,242 21,500
2011/04/08 1,200 1,227 1,183 1,224 36,600
2011/04/07 1,220 1,242 1,211 1,213 28,900
2011/04/06 1,249 1,251 1,215 1,231 31,400
2011/04/05 1,320 1,320 1,257 1,263 45,800
2011/04/04 1,373 1,397 1,320 1,335 30,000
2011/04/01 1,410 1,422 1,365 1,373 38,900
2011/03/31 1,347 1,388 1,347 1,388 36,400
2011/03/30 1,340 1,370 1,336 1,345 53,100
2011/03/29 1,290 1,315 1,259 1,312 59,500
2011/03/28 1,327 1,341 1,290 1,300 52,100
2011/03/25 1,376 1,376 1,320 1,326 41,200
2011/03/24 1,446 1,446 1,360 1,360 58,100
2011/03/23 1,425 1,435 1,380 1,430 42,600
2011/03/22 1,445 1,453 1,400 1,414 96,200
2011/03/18 1,244 1,348 1,244 1,348 69,600
2011/03/17 1,107 1,230 1,094 1,206 86,700
2011/03/16 1,100 1,180 1,100 1,158 110,800
2011/03/15 1,200 1,200 930 1,010 121,200
2011/03/14 1,259 1,383 1,226 1,230 83,900
2011/03/11 1,620 1,640 1,577 1,579 80,000
2011/03/10 1,675 1,695 1,631 1,635 40,400
2011/03/09 1,672 1,699 1,672 1,675 23,000
2011/03/08 1,655 1,695 1,655 1,657 45,700
2011/03/07 1,708 1,713 1,673 1,683 68,800
2011/03/04 1,748 1,765 1,722 1,725 30,200
2011/03/03 1,725 1,726 1,712 1,722 20,100
2011/03/02 1,730 1,740 1,702 1,709 67,400
2011/03/01 1,740 1,784 1,740 1,768 48,500
2011/02/28 1,703 1,754 1,688 1,738 52,800
2011/02/25 1,640 1,693 1,640 1,686 42,100
2011/02/24 1,723 1,727 1,650 1,659 69,500
2011/02/23 1,743 1,808 1,734 1,737 67,000
2011/02/22 1,840 1,840 1,768 1,783 50,700
2011/02/21 1,789 1,829 1,774 1,828 58,800
2011/02/18 1,793 1,793 1,750 1,782 39,800
2011/02/17 1,743 1,808 1,741 1,791 101,600
2011/02/16 1,677 1,740 1,676 1,720 63,600
2011/02/15 1,660 1,685 1,650 1,667 111,600
2011/02/14 1,640 1,645 1,629 1,639 57,800
2011/02/10 1,636 1,648 1,625 1,629 21,400
2011/02/09 1,645 1,672 1,632 1,638 37,500
2011/02/08 1,650 1,665 1,613 1,621 31,200
2011/02/07 1,686 1,697 1,640 1,649 58,200
2011/02/04 1,642 1,670 1,642 1,666 31,700
2011/02/03 1,677 1,678 1,634 1,648 27,300
2011/02/02 1,626 1,680 1,626 1,647 91,200
2011/02/01 1,594 1,623 1,585 1,617 23,900
2011/01/31 1,544 1,591 1,526 1,577 28,500
2011/01/28 1,621 1,625 1,583 1,584 15,600
2011/01/27 1,590 1,605 1,581 1,601 20,300
2011/01/26 1,598 1,610 1,575 1,596 22,600
2011/01/25 1,589 1,605 1,577 1,599 23,400
2011/01/24 1,538 1,577 1,532 1,574 22,400
2011/01/21 1,590 1,590 1,500 1,526 48,300
2011/01/20 1,617 1,617 1,580 1,589 26,000
2011/01/19 1,588 1,615 1,574 1,613 38,500
2011/01/18 1,561 1,580 1,555 1,555 15,400
2011/01/17 1,589 1,600 1,568 1,569 19,400
2011/01/14 1,619 1,619 1,574 1,574 23,300
2011/01/13 1,595 1,600 1,575 1,594 34,200
2011/01/12 1,645 1,655 1,481 1,567 82,600
2011/01/11 1,560 1,605 1,558 1,605 57,500
2011/01/07 1,499 1,544 1,489 1,535 52,100
2011/01/06 1,479 1,496 1,479 1,488 35,400
2011/01/05 1,464 1,474 1,461 1,467 29,700
2011/01/04 1,470 1,479 1,457 1,457 26,600

このページの先頭へ