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
2016/12/30 1,301 1,314 1,297 1,314 25,900
2016/12/29 1,299 1,313 1,283 1,307 35,000
2016/12/28 1,308 1,315 1,284 1,307 36,000
2016/12/27 1,317 1,326 1,306 1,315 32,200
2016/12/26 1,339 1,339 1,309 1,318 33,100
2016/12/22 1,319 1,340 1,303 1,339 53,400
2016/12/21 1,350 1,350 1,319 1,324 47,500
2016/12/20 1,359 1,359 1,340 1,355 21,300
2016/12/19 1,374 1,374 1,348 1,363 24,600
2016/12/16 1,380 1,389 1,360 1,372 66,700
2016/12/15 1,350 1,399 1,347 1,372 98,700
2016/12/14 1,356 1,356 1,338 1,352 30,400
2016/12/13 1,354 1,367 1,343 1,350 51,100
2016/12/12 1,326 1,360 1,322 1,338 39,900
2016/12/09 1,335 1,350 1,320 1,322 67,000
2016/12/08 1,310 1,322 1,304 1,318 95,400
2016/12/07 1,300 1,311 1,292 1,304 55,300
2016/12/06 1,310 1,319 1,295 1,302 52,300
2016/12/05 1,298 1,312 1,284 1,303 41,200
2016/12/02 1,305 1,305 1,285 1,301 29,700
2016/12/01 1,296 1,317 1,296 1,305 50,000
2016/11/30 1,294 1,295 1,260 1,286 50,300
2016/11/29 1,288 1,295 1,262 1,295 35,100
2016/11/28 1,248 1,295 1,242 1,287 69,900
2016/11/25 1,235 1,251 1,235 1,246 38,900
2016/11/24 1,236 1,240 1,223 1,232 23,200
2016/11/22 1,220 1,234 1,220 1,223 23,800
2016/11/21 1,209 1,222 1,209 1,219 19,500
2016/11/18 1,208 1,217 1,206 1,207 27,200
2016/11/17 1,200 1,200 1,168 1,181 32,100
2016/11/16 1,195 1,203 1,195 1,200 30,600
2016/11/15 1,197 1,205 1,180 1,187 31,200
2016/11/14 1,180 1,213 1,180 1,201 23,700
2016/11/11 1,165 1,216 1,160 1,174 79,300
2016/11/10 1,189 1,200 1,132 1,140 80,400
2016/11/09 1,203 1,219 1,139 1,153 100,700
2016/11/08 1,200 1,245 1,199 1,200 251,300
2016/11/07 1,339 1,363 1,325 1,350 48,900
2016/11/04 1,313 1,315 1,297 1,308 35,600
2016/11/02 1,352 1,361 1,336 1,338 26,400
2016/11/01 1,375 1,383 1,357 1,380 26,900
2016/10/31 1,366 1,384 1,362 1,378 98,600
2016/10/28 1,360 1,376 1,341 1,365 94,400
2016/10/27 1,331 1,368 1,328 1,350 49,700
2016/10/26 1,342 1,342 1,322 1,331 52,600
2016/10/25 1,340 1,368 1,337 1,342 58,700
2016/10/24 1,313 1,347 1,303 1,337 45,800
2016/10/21 1,319 1,319 1,296 1,313 38,600
2016/10/20 1,322 1,334 1,308 1,319 64,700
2016/10/19 1,327 1,340 1,316 1,326 24,800
2016/10/18 1,349 1,352 1,323 1,330 43,000
2016/10/17 1,330 1,354 1,325 1,349 22,000
2016/10/14 1,349 1,358 1,329 1,335 88,700
2016/10/13 1,314 1,347 1,314 1,347 71,800
2016/10/12 1,322 1,330 1,296 1,304 35,200
2016/10/11 1,331 1,348 1,326 1,331 63,000
2016/10/07 1,302 1,326 1,302 1,315 72,800
2016/10/06 1,284 1,295 1,275 1,294 76,700
2016/10/05 1,255 1,281 1,255 1,270 57,400
2016/10/04 1,235 1,252 1,226 1,248 31,000
2016/10/03 1,235 1,238 1,221 1,235 20,900
2016/09/30 1,221 1,233 1,204 1,230 38,100
2016/09/29 1,227 1,242 1,220 1,230 28,700
2016/09/28 1,211 1,220 1,207 1,219 15,000
2016/09/27 1,206 1,224 1,200 1,224 44,300
2016/09/26 1,221 1,228 1,205 1,214 31,500
2016/09/23 1,225 1,237 1,213 1,221 51,700
2016/09/21 1,217 1,242 1,208 1,237 30,800
2016/09/20 1,226 1,232 1,224 1,224 26,500
2016/09/16 1,235 1,236 1,224 1,226 38,200
2016/09/15 1,227 1,242 1,221 1,235 50,100
2016/09/14 1,218 1,232 1,208 1,227 35,400
2016/09/13 1,233 1,238 1,215 1,227 40,300
2016/09/12 1,216 1,241 1,205 1,221 17,700
2016/09/09 1,231 1,252 1,229 1,242 84,700
2016/09/08 1,194 1,230 1,191 1,225 79,700
2016/09/07 1,198 1,205 1,176 1,202 94,300
2016/09/06 1,204 1,206 1,194 1,203 22,400
2016/09/05 1,175 1,220 1,166 1,204 57,700
2016/09/02 1,155 1,175 1,153 1,172 40,400
2016/09/01 1,152 1,168 1,151 1,155 27,800
2016/08/31 1,159 1,174 1,140 1,158 37,200
2016/08/30 1,143 1,156 1,140 1,152 20,400
2016/08/29 1,120 1,151 1,117 1,140 54,600
2016/08/26 1,121 1,121 1,091 1,091 37,900
2016/08/25 1,122 1,136 1,122 1,128 20,400
2016/08/24 1,125 1,140 1,116 1,122 25,400
2016/08/23 1,126 1,138 1,119 1,122 16,300
2016/08/22 1,128 1,143 1,121 1,142 16,600
2016/08/19 1,105 1,129 1,105 1,124 41,600
2016/08/18 1,116 1,130 1,107 1,113 16,200
2016/08/17 1,099 1,139 1,099 1,132 70,500
2016/08/16 1,134 1,136 1,108 1,113 30,000
2016/08/15 1,121 1,146 1,112 1,134 39,500
2016/08/12 1,120 1,134 1,110 1,120 43,400
2016/08/10 1,099 1,148 1,099 1,111 55,600
2016/08/09 1,090 1,158 1,074 1,120 57,200
2016/08/08 1,061 1,095 1,053 1,093 64,200
2016/08/05 1,104 1,104 1,000 1,036 328,000
2016/08/04 945 969 945 969 19,000
2016/08/03 937 943 929 940 17,500
2016/08/02 959 959 933 937 9,100
2016/08/01 989 989 960 964 9,200
2016/07/29 987 998 968 990 88,900
2016/07/28 971 983 971 980 14,100
2016/07/27 983 985 954 969 17,400
2016/07/26 970 982 963 975 11,700
2016/07/25 968 976 960 969 8,600
2016/07/22 951 961 951 959 11,500
2016/07/21 950 961 949 960 7,300
2016/07/20 957 960 932 942 16,300
2016/07/19 952 962 947 956 12,800
2016/07/15 955 962 940 946 28,100
2016/07/14 925 947 925 944 19,200
2016/07/13 930 945 917 926 29,200
2016/07/12 925 930 911 922 16,300
2016/07/11 895 907 880 904 27,300
2016/07/08 876 884 863 865 33,800
2016/07/07 880 886 870 882 32,700
2016/07/06 910 911 880 885 38,700
2016/07/05 914 919 901 913 16,300
2016/07/04 918 926 912 917 22,800
2016/07/01 922 924 902 921 18,300
2016/06/30 938 947 887 907 51,900
2016/06/29 938 953 934 938 28,900
2016/06/28 945 950 921 934 51,500
2016/06/27 966 972 951 966 17,000
2016/06/24 1,000 1,003 953 969 71,300
2016/06/23 998 998 984 998 11,100
2016/06/22 1,000 1,000 980 998 19,700
2016/06/21 985 1,002 985 1,000 12,300
2016/06/20 987 1,008 986 995 10,400
2016/06/17 986 1,019 986 987 30,300
2016/06/16 998 999 985 985 29,800
2016/06/15 1,001 1,008 994 999 19,400
2016/06/14 1,021 1,027 1,000 1,002 16,100
2016/06/13 1,054 1,054 1,014 1,021 18,000
2016/06/10 1,051 1,057 1,041 1,056 38,800
2016/06/09 1,054 1,056 1,048 1,051 11,100
2016/06/08 1,050 1,058 1,042 1,052 21,100
2016/06/07 1,051 1,060 1,040 1,050 19,100
2016/06/06 1,034 1,055 1,033 1,045 10,600
2016/06/03 1,052 1,055 1,034 1,047 17,800
2016/06/02 1,064 1,070 1,049 1,054 17,100
2016/06/01 1,068 1,075 1,063 1,064 13,700
2016/05/31 1,057 1,066 1,057 1,065 5,500
2016/05/30 1,037 1,057 1,037 1,057 14,300
2016/05/27 1,045 1,048 1,031 1,037 18,200
2016/05/26 1,051 1,058 1,041 1,043 13,700
2016/05/25 1,040 1,052 1,040 1,051 7,600
2016/05/24 1,037 1,044 1,036 1,040 6,500
2016/05/23 1,040 1,052 1,030 1,046 10,900
2016/05/20 1,040 1,051 1,039 1,043 22,400
2016/05/19 1,040 1,048 1,029 1,033 12,900
2016/05/18 1,036 1,042 1,028 1,036 9,500
2016/05/17 1,032 1,041 1,026 1,041 5,800
2016/05/16 1,014 1,034 1,014 1,031 12,900
2016/05/13 1,030 1,030 1,009 1,024 17,200
2016/05/12 1,013 1,035 1,013 1,032 15,300
2016/05/11 1,030 1,037 1,016 1,024 23,700
2016/05/10 1,032 1,045 1,025 1,026 24,300
2016/05/09 1,013 1,029 1,011 1,023 12,000
2016/05/06 1,002 1,013 990 1,013 19,600
2016/05/02 1,020 1,020 995 1,004 18,700
2016/04/28 1,091 1,097 1,029 1,043 24,400
2016/04/27 1,081 1,087 1,064 1,081 16,300
2016/04/26 1,085 1,087 1,055 1,081 9,800
2016/04/25 1,101 1,107 1,082 1,086 14,100
2016/04/22 1,076 1,092 1,066 1,092 16,100
2016/04/21 1,072 1,090 1,072 1,087 15,100
2016/04/20 1,062 1,073 1,056 1,058 11,200
2016/04/19 1,039 1,065 1,038 1,063 19,700
2016/04/18 1,021 1,040 1,021 1,024 10,700
2016/04/15 1,066 1,075 1,056 1,061 18,400
2016/04/14 1,056 1,073 1,056 1,072 20,400
2016/04/13 1,029 1,044 1,027 1,040 35,600
2016/04/12 1,006 1,037 1,006 1,029 13,600
2016/04/11 1,025 1,025 998 1,007 17,400
2016/04/08 1,000 1,039 998 1,025 28,200
2016/04/07 1,023 1,038 1,011 1,011 15,900
2016/04/06 1,018 1,033 1,012 1,025 22,000
2016/04/05 1,042 1,044 1,012 1,014 17,300
2016/04/04 1,039 1,066 1,024 1,062 33,000
2016/04/01 1,061 1,063 1,039 1,048 68,700
2016/03/31 1,088 1,098 1,066 1,066 31,900
2016/03/30 1,107 1,107 1,088 1,089 9,000
2016/03/29 1,087 1,120 1,087 1,113 31,800
2016/03/28 1,100 1,111 1,083 1,108 138,000
2016/03/25 1,079 1,090 1,075 1,084 29,900
2016/03/24 1,080 1,089 1,065 1,079 37,200
2016/03/23 1,098 1,098 1,076 1,080 20,200
2016/03/22 1,080 1,102 1,080 1,095 15,100
2016/03/18 1,088 1,088 1,060 1,071 33,000
2016/03/17 1,100 1,118 1,082 1,098 18,400
2016/03/16 1,096 1,110 1,090 1,100 17,000
2016/03/15 1,096 1,108 1,091 1,097 10,100
2016/03/14 1,100 1,114 1,098 1,110 7,400
2016/03/11 1,068 1,096 1,068 1,083 27,600
2016/03/10 1,064 1,091 1,064 1,088 14,700
2016/03/09 1,066 1,074 1,050 1,059 24,000
2016/03/08 1,095 1,106 1,065 1,087 17,200
2016/03/07 1,112 1,123 1,104 1,105 13,100
2016/03/04 1,108 1,129 1,102 1,107 65,600
2016/03/03 1,094 1,128 1,085 1,124 23,900
2016/03/02 1,071 1,111 1,056 1,106 29,500
2016/03/01 1,064 1,066 1,044 1,059 20,700
2016/02/29 1,064 1,090 1,051 1,060 14,900
2016/02/26 1,083 1,083 1,032 1,056 55,100
2016/02/25 1,028 1,058 1,028 1,053 17,400
2016/02/24 1,029 1,056 1,011 1,028 29,500
2016/02/23 1,062 1,063 1,036 1,042 11,700
2016/02/22 1,045 1,063 1,038 1,059 28,000
2016/02/19 1,035 1,041 1,026 1,032 38,200
2016/02/18 1,054 1,064 1,028 1,030 24,600
2016/02/17 1,029 1,046 1,021 1,030 18,600
2016/02/16 1,025 1,053 1,025 1,027 28,100
2016/02/15 1,045 1,059 1,025 1,033 28,200
2016/02/12 1,030 1,060 1,003 1,007 59,500
2016/02/10 1,065 1,085 1,020 1,047 46,600
2016/02/09 1,070 1,080 1,046 1,073 32,700
2016/02/08 1,058 1,136 1,050 1,120 27,700
2016/02/05 1,055 1,125 1,055 1,082 63,600
2016/02/04 1,071 1,101 1,052 1,057 17,000
2016/02/03 1,101 1,113 1,091 1,091 12,200
2016/02/02 1,138 1,144 1,117 1,136 28,100
2016/02/01 1,137 1,137 1,098 1,134 30,600
2016/01/29 1,067 1,087 1,049 1,087 106,200
2016/01/28 1,067 1,082 1,034 1,070 25,200
2016/01/27 1,043 1,077 1,038 1,074 11,400
2016/01/26 1,040 1,045 1,023 1,030 35,800
2016/01/25 1,073 1,078 1,035 1,046 25,400
2016/01/22 1,020 1,054 1,020 1,052 25,800
2016/01/21 1,014 1,042 987 987 31,100
2016/01/20 1,079 1,090 1,043 1,044 21,300
2016/01/19 1,093 1,110 1,074 1,087 15,400
2016/01/18 1,060 1,104 1,047 1,092 31,500
2016/01/15 1,136 1,136 1,074 1,077 27,900
2016/01/14 1,101 1,133 1,091 1,111 31,500
2016/01/13 1,117 1,137 1,112 1,126 23,300
2016/01/12 1,128 1,145 1,101 1,106 38,900
2016/01/08 1,116 1,138 1,108 1,128 46,000
2016/01/07 1,145 1,162 1,129 1,133 19,900
2016/01/06 1,181 1,184 1,125 1,156 20,900
2016/01/05 1,178 1,197 1,173 1,185 19,000
2016/01/04 1,216 1,216 1,183 1,189 24,600

このページの先頭へ