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
2020/12/30 624 629 614 621 34,200
2020/12/29 640 640 620 634 32,300
2020/12/28 668 668 625 635 55,500
2020/12/25 666 676 663 668 50,800
2020/12/24 636 664 636 664 55,600
2020/12/23 632 641 628 636 45,200
2020/12/22 643 644 620 632 60,600
2020/12/21 660 660 640 645 30,900
2020/12/18 660 669 648 660 55,200
2020/12/17 685 690 654 660 70,900
2020/12/16 673 684 662 683 54,500
2020/12/15 704 709 665 665 118,100
2020/12/14 640 705 640 702 153,200
2020/12/11 610 637 609 637 91,600
2020/12/10 591 607 587 606 52,300
2020/12/09 582 594 582 593 28,700
2020/12/08 577 586 573 582 14,200
2020/12/07 597 597 571 571 26,000
2020/12/04 571 587 568 587 46,600
2020/12/03 569 574 563 572 33,600
2020/12/02 573 576 566 567 34,000
2020/12/01 570 582 567 567 133,900
2020/11/30 594 594 564 568 196,700
2020/11/27 587 597 584 594 47,100
2020/11/26 572 587 571 586 22,100
2020/11/25 590 596 576 576 58,500
2020/11/24 588 596 582 582 36,400
2020/11/20 551 580 551 580 33,300
2020/11/19 568 576 553 553 47,500
2020/11/18 596 604 576 576 69,900
2020/11/17 608 611 598 604 86,600
2020/11/16 594 608 586 598 80,400
2020/11/13 599 599 575 585 44,500
2020/11/12 595 600 585 600 56,700
2020/11/11 584 595 576 595 92,000
2020/11/10 567 581 554 575 86,200
2020/11/09 552 562 521 562 130,200
2020/11/06 550 550 538 548 69,800
2020/11/05 539 563 524 559 68,000
2020/11/04 532 537 527 533 25,600
2020/11/02 509 526 509 524 25,900
2020/10/30 519 524 502 505 26,600
2020/10/29 506 523 506 516 21,300
2020/10/28 542 542 514 525 50,200
2020/10/27 540 549 532 547 22,100
2020/10/26 545 549 540 545 28,000
2020/10/23 540 544 532 542 22,700
2020/10/22 531 540 528 537 36,300
2020/10/21 528 540 528 536 14,500
2020/10/20 537 540 527 527 30,300
2020/10/19 529 540 528 538 31,000
2020/10/16 516 528 512 524 38,900
2020/10/15 516 525 508 509 20,900
2020/10/14 528 528 515 521 24,600
2020/10/13 527 529 517 527 21,900
2020/10/12 526 527 519 525 11,000
2020/10/09 521 536 505 526 66,800
2020/10/08 528 532 517 521 33,900
2020/10/07 527 528 515 524 25,000
2020/10/06 521 530 521 527 29,800
2020/10/05 504 524 504 519 52,900
2020/10/02 506 511 492 494 36,500
2020/09/30 532 535 502 502 41,600
2020/09/29 535 539 521 531 56,000
2020/09/28 512 542 505 541 81,600
2020/09/25 493 506 493 503 26,100
2020/09/24 505 505 484 491 58,700
2020/09/23 493 502 488 501 34,900
2020/09/18 515 518 498 499 34,600
2020/09/17 515 516 508 512 20,600
2020/09/16 518 518 506 510 25,300
2020/09/15 512 523 508 518 33,100
2020/09/14 509 517 508 516 30,800
2020/09/11 495 509 487 509 42,800
2020/09/10 494 501 491 499 18,600
2020/09/09 503 503 491 491 37,500
2020/09/08 501 517 497 506 42,900
2020/09/07 480 503 480 500 56,800
2020/09/04 479 483 471 480 19,000
2020/09/03 480 482 468 481 41,400
2020/09/02 472 474 469 474 34,200
2020/09/01 469 473 466 472 33,100
2020/08/31 472 478 465 465 32,200
2020/08/28 477 486 465 472 44,000
2020/08/27 474 475 467 475 22,300
2020/08/26 466 475 463 474 25,800
2020/08/25 462 471 460 466 34,000
2020/08/24 468 468 451 456 32,200
2020/08/21 466 473 461 466 19,600
2020/08/20 476 476 462 466 32,200
2020/08/19 480 481 472 473 28,200
2020/08/18 490 490 475 479 16,400
2020/08/17 491 498 490 490 14,600
2020/08/14 491 498 484 491 47,500
2020/08/13 499 501 489 494 36,000
2020/08/12 504 508 490 498 73,100
2020/08/11 453 505 453 504 88,500
2020/08/07 434 453 429 451 103,400
2020/08/06 466 469 446 446 41,300
2020/08/05 464 466 445 466 112,100
2020/08/04 450 463 445 463 108,000
2020/08/03 436 445 433 444 58,000
2020/07/31 463 467 428 428 70,000
2020/07/30 470 473 461 471 33,300
2020/07/29 478 478 461 470 49,300
2020/07/28 504 504 478 480 25,200
2020/07/27 481 497 478 497 46,700
2020/07/22 492 503 481 481 120,700
2020/07/21 496 500 484 500 19,800
2020/07/20 495 496 478 494 29,900
2020/07/17 503 503 494 495 27,100
2020/07/16 497 508 491 503 39,800
2020/07/15 482 497 482 497 33,900
2020/07/14 483 489 474 474 23,600
2020/07/13 469 490 469 489 28,000
2020/07/10 477 479 465 465 43,200
2020/07/09 485 487 476 477 18,800
2020/07/08 494 498 484 484 40,300
2020/07/07 509 509 485 496 31,900
2020/07/06 466 505 466 505 40,600
2020/07/03 474 482 467 469 43,900
2020/07/02 495 506 482 482 51,600
2020/07/01 501 501 491 493 40,600
2020/06/30 515 519 499 499 35,600
2020/06/29 509 510 496 498 36,200
2020/06/26 517 521 507 514 28,400
2020/06/25 513 515 502 513 52,900
2020/06/24 526 526 513 513 16,500
2020/06/23 521 527 512 522 26,700
2020/06/22 514 521 506 517 25,600
2020/06/19 520 520 504 511 79,100
2020/06/18 533 533 510 516 34,800
2020/06/17 541 541 522 526 39,100
2020/06/16 521 539 520 539 44,500
2020/06/15 524 525 500 501 60,100
2020/06/12 496 531 494 520 171,900
2020/06/11 573 573 525 526 92,200
2020/06/10 579 581 574 575 31,300
2020/06/09 600 602 571 579 69,500
2020/06/08 552 598 552 598 103,100
2020/06/05 542 550 537 548 75,700
2020/06/04 547 548 530 537 47,200
2020/06/03 550 554 535 543 73,200
2020/06/02 540 549 532 536 121,600
2020/06/01 525 529 501 517 67,200
2020/05/29 528 530 522 525 71,700
2020/05/28 520 532 520 528 118,800
2020/05/27 488 514 486 514 67,000
2020/05/26 470 485 470 483 53,900
2020/05/25 452 466 452 464 50,700
2020/05/22 454 454 443 449 36,900
2020/05/21 460 461 445 451 35,400
2020/05/20 449 458 444 458 55,800
2020/05/19 447 453 443 449 64,500
2020/05/18 450 450 430 434 40,900
2020/05/15 452 452 435 442 34,400
2020/05/14 457 457 435 436 67,800
2020/05/13 458 464 453 462 74,200
2020/05/12 483 484 460 482 46,100
2020/05/11 457 480 457 480 54,000
2020/05/08 436 459 436 459 37,200
2020/05/07 430 439 428 428 51,000
2020/05/01 466 466 441 442 49,400
2020/04/30 467 473 464 467 54,900
2020/04/28 453 467 442 467 74,900
2020/04/27 438 452 428 452 41,400
2020/04/24 432 434 420 433 35,100
2020/04/23 409 436 409 436 31,400
2020/04/22 422 422 401 403 43,700
2020/04/21 438 438 420 423 54,200
2020/04/20 441 443 434 440 40,400
2020/04/17 431 444 423 440 53,000
2020/04/16 418 425 410 423 33,700
2020/04/15 433 433 414 418 42,700
2020/04/14 419 434 413 426 50,500
2020/04/13 435 435 417 419 39,800
2020/04/10 429 437 411 435 64,300
2020/04/09 419 428 415 423 79,900
2020/04/08 412 419 395 414 95,200
2020/04/07 419 424 396 410 84,100
2020/04/06 372 406 366 403 84,100
2020/04/03 389 391 365 367 90,500
2020/04/02 402 404 386 388 91,300
2020/04/01 419 430 406 408 81,900
2020/03/31 454 454 410 426 190,200
2020/03/30 460 463 428 448 245,200
2020/03/27 484 490 465 490 288,700
2020/03/26 480 480 459 468 142,900
2020/03/25 451 483 450 483 127,300
2020/03/24 429 437 419 435 140,800
2020/03/23 403 425 382 421 165,000
2020/03/19 443 445 390 399 297,700
2020/03/18 458 465 442 444 143,000
2020/03/17 428 462 421 458 154,200
2020/03/16 450 469 440 440 107,900
2020/03/13 433 456 420 442 177,400
2020/03/12 492 504 468 473 168,100
2020/03/11 518 533 495 497 109,600
2020/03/10 505 524 486 519 190,200
2020/03/09 530 540 507 514 364,000
2020/03/06 583 584 546 550 279,800
2020/03/05 610 610 587 588 155,600
2020/03/04 601 615 595 601 82,500
2020/03/03 641 643 598 606 178,200
2020/03/02 609 638 608 625 203,300
2020/02/28 620 630 599 609 167,400
2020/02/27 677 683 636 637 215,100
2020/02/26 690 690 665 678 115,100
2020/02/25 720 725 695 696 100,400
2020/02/21 738 755 738 750 63,400
2020/02/20 736 747 735 738 39,200
2020/02/19 737 741 723 724 50,100
2020/02/18 729 733 724 727 44,000
2020/02/17 721 731 720 731 54,500
2020/02/14 720 727 717 727 83,700
2020/02/13 719 727 707 726 58,500
2020/02/12 724 725 710 715 28,500
2020/02/10 725 725 717 720 51,000
2020/02/07 749 755 725 734 99,100
2020/02/06 776 783 768 773 33,100
2020/02/05 753 763 751 758 19,800
2020/02/04 746 751 739 750 24,700
2020/02/03 749 753 740 748 34,100
2020/01/31 756 765 753 765 61,600
2020/01/30 760 766 753 756 60,300
2020/01/29 768 769 762 768 30,800
2020/01/28 767 769 758 767 53,000
2020/01/27 804 804 770 773 66,500
2020/01/24 814 815 801 810 171,600
2020/01/23 795 802 790 799 38,200
2020/01/22 807 807 800 803 16,700
2020/01/21 803 813 801 807 25,600
2020/01/20 797 807 797 802 18,900
2020/01/17 795 798 793 797 30,300
2020/01/16 807 807 789 794 50,500
2020/01/15 821 825 811 813 113,700
2020/01/14 816 821 815 818 60,100
2020/01/10 815 817 809 816 88,100
2020/01/09 779 805 779 804 60,800
2020/01/08 777 777 763 770 71,300
2020/01/07 779 784 772 782 38,200
2020/01/06 793 793 770 774 45,700

このページの先頭へ