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
2012/12/28 1,174 1,176 1,166 1,167 41,100
2012/12/27 1,153 1,170 1,147 1,166 32,500
2012/12/26 1,139 1,152 1,139 1,147 18,200
2012/12/25 1,141 1,150 1,127 1,139 14,600
2012/12/21 1,153 1,160 1,125 1,127 13,600
2012/12/20 1,170 1,170 1,146 1,153 20,200
2012/12/19 1,168 1,175 1,159 1,170 27,000
2012/12/18 1,169 1,173 1,156 1,169 16,100
2012/12/17 1,171 1,175 1,162 1,165 16,200
2012/12/14 1,180 1,180 1,150 1,150 28,700
2012/12/13 1,141 1,167 1,140 1,152 27,300
2012/12/12 1,140 1,147 1,130 1,138 15,800
2012/12/11 1,136 1,136 1,127 1,130 10,800
2012/12/10 1,130 1,138 1,117 1,127 12,800
2012/12/07 1,149 1,149 1,121 1,124 14,700
2012/12/06 1,128 1,130 1,115 1,129 13,400
2012/12/05 1,106 1,127 1,099 1,127 11,900
2012/12/04 1,112 1,120 1,107 1,119 6,300
2012/12/03 1,130 1,130 1,106 1,112 10,200
2012/11/30 1,134 1,135 1,112 1,115 10,500
2012/11/29 1,113 1,130 1,113 1,125 8,100
2012/11/28 1,145 1,145 1,108 1,111 13,700
2012/11/27 1,149 1,158 1,145 1,155 21,600
2012/11/26 1,160 1,170 1,145 1,148 42,400
2012/11/22 1,110 1,150 1,110 1,144 34,400
2012/11/21 1,076 1,107 1,076 1,103 16,200
2012/11/20 1,090 1,100 1,065 1,079 21,300
2012/11/19 1,055 1,100 1,055 1,084 23,400
2012/11/16 1,036 1,071 1,036 1,066 30,400
2012/11/15 1,003 1,049 1,003 1,040 18,200
2012/11/14 1,035 1,038 1,000 1,004 15,900
2012/11/13 1,030 1,039 1,003 1,018 8,200
2012/11/12 1,037 1,050 1,030 1,030 7,200
2012/11/09 1,044 1,060 1,035 1,036 23,500
2012/11/08 1,060 1,100 1,055 1,085 23,700
2012/11/07 1,103 1,135 1,060 1,090 34,100
2012/11/06 1,145 1,145 1,097 1,103 31,800
2012/11/05 1,090 1,150 1,090 1,134 96,600
2012/11/02 1,265 1,300 1,262 1,300 14,200
2012/11/01 1,247 1,265 1,215 1,265 7,500
2012/10/31 1,196 1,247 1,187 1,247 9,500
2012/10/30 1,200 1,205 1,174 1,185 18,900
2012/10/29 1,198 1,212 1,189 1,205 9,100
2012/10/26 1,192 1,218 1,191 1,214 12,800
2012/10/25 1,205 1,208 1,197 1,208 7,500
2012/10/24 1,197 1,218 1,197 1,205 11,900
2012/10/23 1,258 1,265 1,225 1,227 5,900
2012/10/22 1,232 1,258 1,232 1,258 5,700
2012/10/19 1,263 1,263 1,201 1,262 13,400
2012/10/18 1,189 1,210 1,180 1,203 11,900
2012/10/17 1,200 1,230 1,185 1,189 12,600
2012/10/16 1,200 1,200 1,186 1,198 6,900
2012/10/15 1,180 1,200 1,176 1,200 7,300
2012/10/12 1,206 1,223 1,192 1,210 6,000
2012/10/11 1,185 1,219 1,185 1,216 7,500
2012/10/10 1,207 1,220 1,192 1,210 6,600
2012/10/09 1,205 1,235 1,204 1,235 8,200
2012/10/05 1,217 1,235 1,210 1,232 8,500
2012/10/04 1,217 1,240 1,191 1,217 9,700
2012/10/03 1,221 1,242 1,165 1,242 14,800
2012/10/02 1,247 1,277 1,240 1,246 3,900
2012/10/01 1,294 1,294 1,218 1,264 9,300
2012/09/28 1,285 1,288 1,278 1,283 1,700
2012/09/27 1,272 1,300 1,272 1,283 6,600
2012/09/26 1,290 1,290 1,220 1,285 12,900
2012/09/25 1,292 1,292 1,260 1,289 10,300
2012/09/24 1,314 1,314 1,275 1,300 11,600
2012/09/21 1,300 1,314 1,280 1,314 10,500
2012/09/20 1,313 1,325 1,290 1,300 9,200
2012/09/19 1,326 1,339 1,278 1,334 27,500
2012/09/18 1,345 1,345 1,323 1,326 6,100
2012/09/14 1,311 1,325 1,296 1,297 23,300
2012/09/13 1,299 1,310 1,285 1,298 10,600
2012/09/12 1,310 1,329 1,297 1,301 11,100
2012/09/11 1,303 1,318 1,288 1,310 6,100
2012/09/10 1,333 1,333 1,296 1,324 8,600
2012/09/07 1,300 1,345 1,270 1,333 19,500
2012/09/06 1,260 1,270 1,215 1,267 14,400
2012/09/05 1,253 1,265 1,214 1,239 7,400
2012/09/04 1,280 1,280 1,256 1,256 10,000
2012/09/03 1,330 1,330 1,281 1,285 8,700
2012/08/31 1,285 1,299 1,250 1,295 9,600
2012/08/30 1,302 1,320 1,286 1,307 9,300
2012/08/29 1,300 1,331 1,300 1,322 13,500
2012/08/28 1,321 1,330 1,310 1,330 8,500
2012/08/27 1,341 1,350 1,331 1,331 6,400
2012/08/24 1,338 1,341 1,305 1,341 5,500
2012/08/23 1,361 1,361 1,331 1,350 7,400
2012/08/22 1,356 1,367 1,343 1,361 6,900
2012/08/21 1,374 1,375 1,354 1,375 8,500
2012/08/20 1,375 1,380 1,360 1,373 7,200
2012/08/17 1,339 1,370 1,333 1,370 10,800
2012/08/16 1,310 1,327 1,310 1,325 11,100
2012/08/15 1,325 1,340 1,291 1,328 11,100
2012/08/14 1,278 1,329 1,278 1,325 12,100
2012/08/13 1,348 1,348 1,286 1,287 18,900
2012/08/10 1,391 1,391 1,346 1,349 8,600
2012/08/09 1,398 1,398 1,360 1,385 6,400
2012/08/08 1,355 1,397 1,355 1,389 17,800
2012/08/07 1,297 1,350 1,283 1,350 9,200
2012/08/06 1,300 1,302 1,285 1,297 45,800
2012/08/03 1,181 1,200 1,166 1,198 12,800
2012/08/02 1,214 1,214 1,188 1,188 5,400
2012/08/01 1,230 1,235 1,180 1,209 12,800
2012/07/31 1,192 1,227 1,192 1,225 10,900
2012/07/30 1,220 1,228 1,207 1,219 5,000
2012/07/27 1,220 1,225 1,145 1,211 18,600
2012/07/26 1,205 1,224 1,180 1,207 8,800
2012/07/25 1,200 1,200 1,169 1,175 23,800
2012/07/24 1,200 1,206 1,170 1,200 16,100
2012/07/23 1,200 1,223 1,200 1,201 11,400
2012/07/20 1,250 1,261 1,224 1,255 5,900
2012/07/19 1,250 1,280 1,250 1,271 10,600
2012/07/18 1,275 1,278 1,210 1,244 25,400
2012/07/17 1,290 1,290 1,211 1,276 15,700
2012/07/13 1,310 1,340 1,301 1,308 8,000
2012/07/12 1,342 1,342 1,298 1,330 7,100
2012/07/11 1,326 1,345 1,300 1,342 19,400
2012/07/10 1,333 1,363 1,312 1,343 21,500
2012/07/09 1,365 1,397 1,345 1,352 17,600
2012/07/06 1,373 1,398 1,365 1,375 16,800
2012/07/05 1,365 1,375 1,362 1,373 7,300
2012/07/04 1,371 1,388 1,362 1,365 12,800
2012/07/03 1,348 1,367 1,345 1,362 9,500
2012/07/02 1,390 1,390 1,335 1,347 12,400
2012/06/29 1,280 1,358 1,280 1,353 27,700
2012/06/28 1,301 1,316 1,276 1,288 26,300
2012/06/27 1,294 1,312 1,280 1,307 7,100
2012/06/26 1,280 1,302 1,279 1,292 18,500
2012/06/25 1,323 1,345 1,273 1,273 33,400
2012/06/22 1,300 1,329 1,255 1,308 29,300
2012/06/21 1,229 1,299 1,229 1,299 27,500
2012/06/20 1,204 1,235 1,192 1,227 25,300
2012/06/19 1,183 1,197 1,171 1,182 15,200
2012/06/18 1,182 1,210 1,181 1,198 26,500
2012/06/15 1,161 1,165 1,137 1,156 15,700
2012/06/14 1,159 1,172 1,142 1,155 19,400
2012/06/13 1,210 1,210 1,171 1,187 16,200
2012/06/12 1,210 1,220 1,162 1,210 35,300
2012/06/11 1,191 1,236 1,185 1,211 27,400
2012/06/08 1,185 1,198 1,151 1,161 33,800
2012/06/07 1,220 1,225 1,177 1,198 57,000
2012/06/06 1,135 1,204 1,135 1,195 28,100
2012/06/05 1,101 1,141 1,101 1,141 21,400
2012/06/04 1,105 1,141 1,102 1,115 30,000
2012/06/01 1,235 1,235 1,150 1,158 27,100
2012/05/31 1,192 1,222 1,192 1,209 14,100
2012/05/30 1,179 1,234 1,179 1,222 16,900
2012/05/29 1,170 1,204 1,136 1,185 30,300
2012/05/28 1,205 1,215 1,172 1,185 15,800
2012/05/25 1,240 1,241 1,208 1,219 14,400
2012/05/24 1,234 1,264 1,214 1,240 9,700
2012/05/23 1,246 1,255 1,208 1,219 28,100
2012/05/22 1,231 1,283 1,231 1,257 27,700
2012/05/21 1,228 1,254 1,208 1,217 23,800
2012/05/18 1,210 1,230 1,202 1,227 35,200
2012/05/17 1,206 1,279 1,197 1,257 83,700
2012/05/16 1,301 1,301 1,198 1,230 78,600
2012/05/15 1,394 1,401 1,245 1,271 128,800
2012/05/14 1,440 1,450 1,404 1,424 29,400
2012/05/11 1,465 1,500 1,439 1,440 29,800
2012/05/10 1,458 1,478 1,435 1,465 31,900
2012/05/09 1,409 1,472 1,400 1,461 67,300
2012/05/08 1,450 1,466 1,360 1,439 237,100
2012/05/07 1,650 1,677 1,604 1,669 51,600
2012/05/02 1,680 1,689 1,664 1,679 24,200
2012/05/01 1,634 1,690 1,618 1,685 56,900
2012/04/27 1,649 1,680 1,607 1,656 49,500
2012/04/26 1,628 1,650 1,613 1,649 30,300
2012/04/25 1,581 1,625 1,555 1,619 43,300
2012/04/24 1,580 1,615 1,562 1,570 31,800
2012/04/23 1,616 1,635 1,596 1,597 16,600
2012/04/20 1,613 1,630 1,590 1,624 19,000
2012/04/19 1,637 1,646 1,598 1,613 26,000
2012/04/18 1,625 1,647 1,625 1,637 21,100
2012/04/17 1,593 1,624 1,588 1,603 17,800
2012/04/16 1,577 1,646 1,576 1,587 31,800
2012/04/13 1,641 1,664 1,620 1,628 47,100
2012/04/12 1,561 1,658 1,554 1,653 64,600
2012/04/11 1,482 1,560 1,482 1,545 36,000
2012/04/10 1,575 1,632 1,527 1,530 44,200
2012/04/09 1,598 1,598 1,556 1,575 45,100
2012/04/06 1,620 1,634 1,602 1,619 25,200
2012/04/05 1,600 1,670 1,572 1,642 125,400
2012/04/04 1,732 1,750 1,630 1,671 74,100
2012/04/03 1,798 1,798 1,713 1,731 48,700
2012/04/02 1,730 1,800 1,730 1,798 62,600
2012/03/30 1,637 1,742 1,620 1,728 66,100
2012/03/29 1,655 1,661 1,624 1,648 33,800
2012/03/28 1,629 1,663 1,611 1,656 47,800
2012/03/27 1,599 1,637 1,585 1,629 59,600
2012/03/26 1,580 1,599 1,578 1,587 39,500
2012/03/23 1,580 1,593 1,578 1,580 38,600
2012/03/22 1,569 1,599 1,540 1,599 51,600
2012/03/21 1,540 1,585 1,540 1,562 62,100
2012/03/19 1,557 1,561 1,536 1,545 57,500
2012/03/16 1,550 1,560 1,530 1,555 51,200
2012/03/15 1,484 1,532 1,474 1,524 63,400
2012/03/14 1,424 1,457 1,421 1,457 41,600
2012/03/13 1,397 1,425 1,396 1,405 39,600
2012/03/12 1,378 1,400 1,378 1,397 37,500
2012/03/09 1,365 1,375 1,348 1,368 49,100
2012/03/08 1,355 1,365 1,331 1,349 19,100
2012/03/07 1,299 1,361 1,294 1,347 33,500
2012/03/06 1,330 1,342 1,301 1,325 14,300
2012/03/05 1,334 1,364 1,329 1,329 20,700
2012/03/02 1,305 1,348 1,296 1,348 17,300
2012/03/01 1,325 1,355 1,283 1,305 25,600
2012/02/29 1,379 1,379 1,330 1,330 23,000
2012/02/28 1,330 1,380 1,320 1,370 18,000
2012/02/27 1,370 1,380 1,341 1,346 30,800
2012/02/24 1,320 1,370 1,313 1,367 40,400
2012/02/23 1,285 1,316 1,285 1,311 32,500
2012/02/22 1,255 1,300 1,254 1,298 32,600
2012/02/21 1,253 1,261 1,249 1,253 19,400
2012/02/20 1,284 1,295 1,266 1,266 19,400
2012/02/17 1,274 1,286 1,266 1,266 36,500
2012/02/16 1,237 1,269 1,224 1,255 41,700
2012/02/15 1,227 1,245 1,216 1,238 40,200
2012/02/14 1,180 1,202 1,180 1,200 18,700
2012/02/13 1,161 1,182 1,150 1,178 12,900
2012/02/10 1,200 1,200 1,156 1,162 23,100
2012/02/09 1,152 1,200 1,145 1,199 25,500
2012/02/08 1,150 1,159 1,143 1,159 18,000
2012/02/07 1,122 1,155 1,122 1,143 27,400
2012/02/06 1,122 1,147 1,111 1,117 44,400
2012/02/03 1,052 1,053 1,021 1,021 13,200
2012/02/02 1,019 1,060 1,019 1,051 28,300
2012/02/01 998 1,015 997 1,008 18,700
2012/01/31 981 990 980 990 13,400
2012/01/30 1,005 1,005 981 990 6,000
2012/01/27 1,019 1,021 1,001 1,005 12,200
2012/01/26 1,003 1,030 1,003 1,013 16,800
2012/01/25 983 1,000 983 996 19,400
2012/01/24 949 1,006 948 977 40,600
2012/01/23 917 948 917 943 8,700
2012/01/20 907 931 903 916 19,800
2012/01/19 892 905 892 896 6,300
2012/01/18 883 909 883 892 4,000
2012/01/17 891 896 884 884 6,500
2012/01/16 885 900 885 891 2,400
2012/01/13 911 920 873 900 16,400
2012/01/12 879 916 866 916 17,000
2012/01/11 893 893 881 882 5,900
2012/01/10 880 897 869 879 13,900
2012/01/06 884 885 868 869 8,100
2012/01/05 896 896 871 873 3,100
2012/01/04 894 897 875 892 24,100

このページの先頭へ