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
2021/12/30 600 615 583 594 355,900
2021/12/29 571 630 571 608 574,000
2021/12/28 566 588 559 569 270,400
2021/12/27 585 594 545 566 870,000
2021/12/24 517 615 514 615 618,300
2021/12/23 506 515 506 515 38,700
2021/12/22 500 508 500 503 49,700
2021/12/21 507 507 496 499 83,000
2021/12/20 517 517 495 495 132,800
2021/12/17 525 533 522 527 79,400
2021/12/16 526 531 521 525 51,600
2021/12/15 508 525 508 518 76,400
2021/12/14 510 515 506 508 52,200
2021/12/13 519 522 511 511 51,000
2021/12/10 525 526 516 519 70,200
2021/12/09 537 537 524 525 36,000
2021/12/08 540 540 530 537 66,700
2021/12/07 524 535 514 535 78,400
2021/12/06 517 523 509 515 77,300
2021/12/03 510 520 508 520 63,800
2021/12/02 511 513 497 503 83,400
2021/12/01 502 515 490 512 132,000
2021/11/30 514 526 496 496 177,200
2021/11/29 531 531 504 504 181,800
2021/11/26 557 557 536 536 83,600
2021/11/25 560 562 552 552 40,300
2021/11/24 566 571 554 556 78,400
2021/11/22 551 568 548 565 57,500
2021/11/19 547 557 541 554 78,900
2021/11/18 544 547 536 547 60,600
2021/11/17 563 563 544 545 58,200
2021/11/16 551 557 551 557 65,800
2021/11/15 546 562 546 547 54,700
2021/11/12 533 546 532 538 84,200
2021/11/11 539 543 532 532 90,300
2021/11/10 558 559 539 543 114,600
2021/11/09 572 573 555 555 81,300
2021/11/08 579 584 563 570 95,700
2021/11/05 578 579 560 574 269,500
2021/11/04 630 635 613 617 127,200
2021/11/02 628 637 621 621 68,800
2021/11/01 645 645 636 637 47,900
2021/10/29 640 640 628 636 50,200
2021/10/28 635 640 630 640 33,000
2021/10/27 650 650 632 636 35,400
2021/10/26 640 658 639 653 47,900
2021/10/25 638 649 632 635 110,100
2021/10/22 630 637 625 627 66,900
2021/10/21 639 649 635 635 41,500
2021/10/20 648 648 636 636 42,700
2021/10/19 653 653 637 647 49,700
2021/10/18 646 655 643 653 76,700
2021/10/15 631 641 631 641 78,800
2021/10/14 621 623 615 623 36,600
2021/10/13 628 629 618 623 47,900
2021/10/12 627 633 623 631 57,100
2021/10/11 615 629 615 627 76,600
2021/10/08 607 616 605 611 51,600
2021/10/07 603 603 591 600 69,800
2021/10/06 607 612 596 598 80,300
2021/10/05 608 609 597 602 83,700
2021/10/04 618 621 608 615 83,900
2021/10/01 617 618 605 610 133,000
2021/09/30 632 638 620 621 99,700
2021/09/29 631 636 621 625 120,300
2021/09/28 644 648 629 643 189,200
2021/09/27 644 652 634 635 132,300
2021/09/24 638 649 635 643 171,700
2021/09/22 633 636 619 628 156,000
2021/09/21 649 651 631 633 245,400
2021/09/17 666 675 658 663 107,200
2021/09/16 660 665 647 663 81,600
2021/09/15 664 665 651 656 84,800
2021/09/14 653 674 653 674 87,500
2021/09/13 645 652 641 652 62,300
2021/09/10 635 649 635 649 95,200
2021/09/09 642 649 632 637 83,500
2021/09/08 644 648 641 644 58,800
2021/09/07 650 655 641 647 73,200
2021/09/06 642 651 637 642 55,500
2021/09/03 629 639 629 634 46,700
2021/09/02 639 640 624 629 33,000
2021/09/01 629 637 628 635 33,100
2021/08/31 628 632 621 627 40,400
2021/08/30 626 638 626 632 37,900
2021/08/27 625 625 615 616 29,500
2021/08/26 629 632 618 625 66,400
2021/08/25 629 640 621 622 83,100
2021/08/24 618 629 618 624 36,500
2021/08/23 608 625 608 617 92,400
2021/08/20 627 630 594 598 318,900
2021/08/19 655 655 632 634 84,100
2021/08/18 656 666 645 659 51,200
2021/08/17 670 675 658 658 45,300
2021/08/16 694 696 663 666 142,900
2021/08/13 700 701 694 696 49,900
2021/08/12 689 704 686 699 95,600
2021/08/11 693 703 684 687 66,100
2021/08/10 680 693 673 684 80,400
2021/08/06 680 685 657 674 150,000
2021/08/05 713 722 713 715 55,400
2021/08/04 740 740 719 721 79,100
2021/08/03 747 750 736 741 44,400
2021/08/02 749 758 748 750 70,300
2021/07/30 756 760 743 745 52,800
2021/07/29 771 774 757 762 64,800
2021/07/28 776 783 757 764 85,900
2021/07/27 794 797 787 789 35,500
2021/07/26 794 794 781 785 46,500
2021/07/21 776 790 770 772 114,600
2021/07/20 766 774 750 761 136,600
2021/07/19 800 800 774 774 106,500
2021/07/16 830 835 792 804 304,000
2021/07/15 825 831 816 825 39,400
2021/07/14 848 848 826 830 48,000
2021/07/13 849 852 840 849 43,900
2021/07/12 848 853 831 839 69,400
2021/07/09 811 828 808 822 97,000
2021/07/08 838 842 817 826 93,400
2021/07/07 835 845 827 839 73,100
2021/07/06 845 858 841 850 51,800
2021/07/05 860 860 838 849 123,600
2021/07/02 869 872 857 865 105,700
2021/07/01 872 872 855 869 79,100
2021/06/30 878 896 874 877 84,200
2021/06/29 878 888 865 876 75,400
2021/06/28 871 897 870 890 111,600
2021/06/25 846 865 834 860 85,400
2021/06/24 846 856 825 831 144,500
2021/06/23 860 870 840 852 98,400
2021/06/22 874 878 856 875 89,500
2021/06/21 860 880 846 849 180,100
2021/06/18 923 923 887 888 315,400
2021/06/17 965 967 937 938 154,400
2021/06/16 934 973 924 962 225,900
2021/06/15 899 937 882 929 142,100
2021/06/14 861 912 854 893 219,700
2021/06/11 884 884 842 846 323,700
2021/06/10 872 896 840 888 179,900
2021/06/09 877 905 872 872 105,600
2021/06/08 880 902 861 883 129,600
2021/06/07 906 926 875 878 216,600
2021/06/04 873 895 867 891 274,200
2021/06/03 850 874 837 873 296,400
2021/06/02 810 865 808 848 561,400
2021/06/01 810 830 796 810 530,200
2021/05/31 790 797 768 795 878,400
2021/05/28 680 697 680 697 74,500
2021/05/27 682 685 670 670 49,300
2021/05/26 687 688 678 678 61,300
2021/05/25 689 695 684 690 26,600
2021/05/24 700 704 686 687 32,500
2021/05/21 715 715 693 694 35,900
2021/05/20 697 709 697 701 18,600
2021/05/19 707 719 695 697 64,500
2021/05/18 710 725 707 722 31,300
2021/05/17 697 717 693 710 59,300
2021/05/14 700 709 681 691 147,400
2021/05/13 722 775 722 739 144,400
2021/05/12 730 733 705 723 60,700
2021/05/11 732 750 727 729 45,000
2021/05/10 746 764 739 744 48,200
2021/05/07 721 745 720 740 53,700
2021/05/06 709 735 705 725 73,800
2021/04/30 694 706 693 694 49,700
2021/04/28 679 705 679 694 47,900
2021/04/27 675 690 668 679 47,700
2021/04/26 680 688 673 675 24,300
2021/04/23 681 691 680 680 19,300
2021/04/22 680 693 680 689 23,100
2021/04/21 684 685 665 680 63,400
2021/04/20 717 717 694 694 63,100
2021/04/19 730 732 722 722 23,400
2021/04/16 732 734 721 730 58,500
2021/04/15 730 741 730 733 24,000
2021/04/14 745 745 731 732 37,500
2021/04/13 747 754 736 748 49,500
2021/04/12 739 748 736 742 30,800
2021/04/09 740 748 731 736 56,100
2021/04/08 753 755 736 736 85,600
2021/04/07 741 762 741 758 59,000
2021/04/06 747 749 735 740 60,000
2021/04/05 741 759 737 750 47,700
2021/04/02 751 756 738 741 104,600
2021/04/01 751 767 743 743 71,700
2021/03/31 747 764 745 751 60,600
2021/03/30 754 765 739 762 90,800
2021/03/29 788 789 756 769 257,900
2021/03/26 727 794 715 788 587,400
2021/03/25 688 728 687 703 125,900
2021/03/24 699 704 676 683 117,400
2021/03/23 715 734 709 712 134,700
2021/03/22 707 709 691 707 86,100
2021/03/19 686 708 683 708 83,400
2021/03/18 689 690 666 688 111,800
2021/03/17 678 689 678 684 62,400
2021/03/16 711 711 669 673 294,400
2021/03/15 710 728 687 702 139,200
2021/03/12 702 706 694 702 60,100
2021/03/11 705 718 698 706 48,400
2021/03/10 717 717 687 697 65,600
2021/03/09 681 716 680 716 107,700
2021/03/08 687 689 669 680 71,100
2021/03/05 656 669 642 669 69,000
2021/03/04 657 661 646 656 57,600
2021/03/03 657 668 651 667 35,100
2021/03/02 661 669 646 654 69,900
2021/03/01 658 668 652 663 59,800
2021/02/26 657 667 648 648 57,300
2021/02/25 675 680 665 666 40,300
2021/02/24 677 687 665 672 49,900
2021/02/22 667 671 660 667 32,500
2021/02/19 660 664 655 659 44,800
2021/02/18 685 685 663 663 72,500
2021/02/17 660 688 658 688 62,900
2021/02/16 670 672 662 669 55,500
2021/02/15 685 689 653 667 88,700
2021/02/12 691 696 675 675 96,000
2021/02/10 689 703 688 698 35,400
2021/02/09 705 708 686 689 62,200
2021/02/08 687 714 686 709 106,100
2021/02/05 717 717 681 686 117,200
2021/02/04 680 702 678 692 73,200
2021/02/03 683 689 665 682 61,800
2021/02/02 640 683 637 680 92,800
2021/02/01 625 643 625 639 58,300
2021/01/29 632 643 623 623 69,600
2021/01/28 605 633 605 626 49,400
2021/01/27 608 621 605 615 27,000
2021/01/26 618 618 601 605 45,100
2021/01/25 612 620 610 612 16,600
2021/01/22 625 625 605 609 73,300
2021/01/21 622 627 615 617 17,700
2021/01/20 611 620 605 618 19,000
2021/01/19 613 620 607 610 29,500
2021/01/18 610 620 607 613 25,900
2021/01/15 629 631 612 612 45,600
2021/01/14 651 651 625 629 45,400
2021/01/13 643 653 642 652 15,600
2021/01/12 656 656 641 642 39,700
2021/01/08 638 660 633 660 47,400
2021/01/07 653 653 631 635 37,000
2021/01/06 627 637 623 637 39,800
2021/01/05 613 620 606 620 23,600
2021/01/04 623 623 595 611 37,600

このページの先頭へ