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
2022/12/30 510 511 506 506 35,100
2022/12/29 505 510 502 510 58,500
2022/12/28 508 510 502 510 69,700
2022/12/27 505 508 504 506 52,100
2022/12/26 504 509 501 501 63,200
2022/12/23 505 506 498 501 113,500
2022/12/22 507 515 503 506 85,000
2022/12/21 505 508 498 499 109,000
2022/12/20 522 529 499 507 201,400
2022/12/19 521 524 518 519 33,100
2022/12/16 530 533 522 523 63,100
2022/12/15 515 534 515 534 151,700
2022/12/14 518 519 515 515 37,000
2022/12/13 519 521 516 516 21,400
2022/12/12 515 516 509 514 65,800
2022/12/09 511 519 511 513 57,400
2022/12/08 513 513 504 513 75,700
2022/12/07 508 524 508 514 38,500
2022/12/06 512 516 509 511 54,300
2022/12/05 527 527 513 514 60,500
2022/12/02 530 530 522 523 61,400
2022/12/01 538 538 530 532 25,100
2022/11/30 532 535 531 533 21,500
2022/11/29 535 539 531 533 31,200
2022/11/28 539 540 536 540 28,000
2022/11/25 539 542 534 538 52,900
2022/11/24 535 540 534 539 50,800
2022/11/22 527 532 526 527 31,500
2022/11/21 522 526 520 520 20,800
2022/11/18 517 522 516 516 31,700
2022/11/17 513 518 511 515 24,800
2022/11/16 515 516 512 513 32,800
2022/11/15 511 517 511 515 24,600
2022/11/14 520 520 511 511 52,300
2022/11/11 523 523 515 521 47,200
2022/11/10 518 518 512 514 32,000
2022/11/09 516 522 514 518 37,800
2022/11/08 525 525 513 513 89,400
2022/11/07 512 524 509 520 139,900
2022/11/04 541 555 536 542 126,300
2022/11/02 535 553 534 546 183,300
2022/11/01 525 528 521 523 23,900
2022/10/31 511 522 511 520 35,500
2022/10/28 510 515 502 505 128,700
2022/10/27 524 524 515 515 38,900
2022/10/26 530 532 524 524 34,900
2022/10/25 526 532 523 528 40,000
2022/10/24 525 525 516 516 35,700
2022/10/21 525 531 516 516 42,400
2022/10/20 523 537 517 532 119,600
2022/10/19 508 530 506 529 87,100
2022/10/18 516 516 505 506 33,800
2022/10/17 509 513 508 508 23,300
2022/10/14 506 517 503 515 43,700
2022/10/13 505 507 498 498 40,100
2022/10/12 507 512 505 505 39,900
2022/10/11 515 518 511 513 51,200
2022/10/07 522 529 520 525 45,400
2022/10/06 523 528 522 525 69,800
2022/10/05 530 532 515 515 43,800
2022/10/04 513 535 511 525 124,900
2022/10/03 486 509 484 506 133,400
2022/09/30 504 504 487 492 132,200
2022/09/29 507 512 502 508 76,500
2022/09/28 510 510 500 507 104,800
2022/09/27 509 512 503 507 82,900
2022/09/26 520 520 505 508 115,000
2022/09/22 524 524 517 521 55,800
2022/09/21 525 528 518 528 56,400
2022/09/20 524 532 524 529 51,600
2022/09/16 523 524 517 518 43,700
2022/09/15 523 525 521 525 32,800
2022/09/14 525 528 522 524 35,900
2022/09/13 529 532 527 532 29,300
2022/09/12 533 535 527 529 40,100
2022/09/09 529 534 529 532 50,100
2022/09/08 530 531 526 530 36,500
2022/09/07 528 530 524 527 60,400
2022/09/06 526 530 521 527 44,400
2022/09/05 522 524 516 524 30,800
2022/09/02 521 521 515 518 47,300
2022/09/01 520 521 517 521 42,000
2022/08/31 524 529 522 524 36,100
2022/08/30 524 528 520 528 34,600
2022/08/29 517 519 514 516 47,200
2022/08/26 523 530 523 529 41,200
2022/08/25 526 530 523 528 39,400
2022/08/24 517 521 516 521 23,500
2022/08/23 520 521 514 517 49,200
2022/08/22 522 525 516 524 37,400
2022/08/19 521 526 519 526 51,400
2022/08/18 515 521 515 521 32,500
2022/08/17 513 521 513 520 49,500
2022/08/16 512 514 509 512 29,900
2022/08/15 510 516 509 514 26,800
2022/08/12 515 519 508 512 63,600
2022/08/10 505 513 505 507 50,400
2022/08/09 507 512 503 506 64,700
2022/08/08 514 516 505 506 138,300
2022/08/05 511 521 501 518 147,000
2022/08/04 527 541 527 536 114,500
2022/08/03 540 540 526 528 58,200
2022/08/02 538 542 531 538 58,200
2022/08/01 535 542 530 542 72,400
2022/07/29 537 537 526 528 87,000
2022/07/28 546 546 533 538 65,900
2022/07/27 541 542 534 538 32,300
2022/07/26 538 543 530 540 80,300
2022/07/25 536 545 533 536 71,400
2022/07/22 543 543 531 537 65,800
2022/07/21 529 541 527 540 136,600
2022/07/20 520 528 520 526 129,600
2022/07/19 507 516 506 516 58,500
2022/07/15 509 509 501 502 61,600
2022/07/14 508 512 505 510 73,000
2022/07/13 507 509 502 508 58,200
2022/07/12 505 505 497 499 97,100
2022/07/11 506 510 506 506 76,900
2022/07/08 500 509 498 498 89,400
2022/07/07 501 504 491 498 176,600
2022/07/06 508 508 494 499 211,700
2022/07/05 513 516 509 511 73,000
2022/07/04 518 518 506 512 113,400
2022/07/01 526 526 502 513 295,600
2022/06/30 543 550 527 528 166,700
2022/06/29 557 562 548 552 123,700
2022/06/28 548 566 544 560 109,500
2022/06/27 536 546 529 546 126,500
2022/06/24 523 530 516 530 69,200
2022/06/23 526 532 520 529 69,400
2022/06/22 545 545 526 529 80,800
2022/06/21 527 542 525 537 72,700
2022/06/20 545 545 518 521 104,200
2022/06/17 521 539 519 533 132,000
2022/06/16 545 554 541 547 62,600
2022/06/15 551 553 542 542 48,200
2022/06/14 549 558 543 553 64,300
2022/06/13 569 573 555 557 68,200
2022/06/10 588 590 580 580 72,400
2022/06/09 587 608 579 594 105,300
2022/06/08 593 602 586 586 139,400
2022/06/07 579 595 579 586 50,000
2022/06/06 573 582 565 578 48,400
2022/06/03 591 594 579 579 87,300
2022/06/02 594 597 583 590 72,600
2022/06/01 578 600 576 597 119,900
2022/05/31 569 579 561 573 62,200
2022/05/30 560 570 557 569 64,400
2022/05/27 556 559 550 555 37,900
2022/05/26 540 554 539 548 47,800
2022/05/25 548 548 537 541 46,500
2022/05/24 560 563 548 548 41,400
2022/05/23 562 564 554 563 35,200
2022/05/20 554 557 549 554 41,000
2022/05/19 550 556 540 554 56,900
2022/05/18 557 569 556 566 103,700
2022/05/17 548 555 542 553 70,300
2022/05/16 574 575 535 540 151,400
2022/05/13 539 565 538 565 276,800
2022/05/12 520 535 519 519 100,800
2022/05/11 533 533 524 530 61,700
2022/05/10 531 540 523 537 56,400
2022/05/09 552 552 535 537 41,200
2022/05/06 538 552 538 552 66,900
2022/05/02 525 538 525 535 67,600
2022/04/28 500 535 500 535 71,000
2022/04/27 509 509 495 495 92,800
2022/04/26 520 525 516 520 23,600
2022/04/25 525 528 518 520 37,100
2022/04/22 531 532 522 531 35,100
2022/04/21 539 542 536 541 26,400
2022/04/20 532 546 530 542 52,900
2022/04/19 513 527 513 525 42,300
2022/04/18 515 518 504 511 48,700
2022/04/15 515 519 509 519 30,500
2022/04/14 523 523 514 520 29,900
2022/04/13 500 516 500 516 62,500
2022/04/12 502 517 496 498 85,800
2022/04/11 500 510 499 502 46,700
2022/04/08 506 509 498 504 75,300
2022/04/07 513 513 500 506 68,800
2022/04/06 525 526 521 521 36,500
2022/04/05 538 540 530 535 35,200
2022/04/04 532 538 526 534 44,200
2022/04/01 538 539 528 534 50,600
2022/03/31 541 551 537 545 66,800
2022/03/30 548 554 544 551 70,600
2022/03/29 554 554 541 552 80,500
2022/03/28 555 555 542 545 45,400
2022/03/25 543 555 538 555 73,500
2022/03/24 537 540 528 540 61,700
2022/03/23 543 553 539 547 88,200
2022/03/22 536 540 532 537 63,700
2022/03/18 522 536 518 534 130,700
2022/03/17 513 524 510 524 75,800
2022/03/16 513 513 502 510 63,500
2022/03/15 498 506 491 506 92,400
2022/03/14 486 495 483 494 80,300
2022/03/11 480 484 468 478 95,800
2022/03/10 485 492 482 490 99,700
2022/03/09 469 477 461 466 140,400
2022/03/08 466 478 455 461 158,000
2022/03/07 493 493 467 473 180,900
2022/03/04 500 501 487 489 159,000
2022/03/03 500 510 500 503 64,700
2022/03/02 502 502 490 492 103,800
2022/03/01 522 522 505 507 113,800
2022/02/28 516 524 508 517 87,000
2022/02/25 506 517 506 513 75,000
2022/02/24 503 518 494 503 120,200
2022/02/22 522 523 506 511 74,400
2022/02/21 534 534 523 527 73,300
2022/02/18 540 545 534 541 68,000
2022/02/17 566 567 542 546 125,400
2022/02/16 558 568 554 567 85,100
2022/02/15 555 561 543 546 71,500
2022/02/14 577 577 547 555 106,500
2022/02/10 565 572 564 571 86,700
2022/02/09 560 563 555 560 54,900
2022/02/08 549 559 548 559 54,800
2022/02/07 546 546 532 540 73,900
2022/02/04 535 546 532 543 117,800
2022/02/03 547 558 543 557 82,400
2022/02/02 534 551 534 551 91,000
2022/02/01 547 552 527 528 77,300
2022/01/31 537 542 533 539 76,200
2022/01/28 527 542 526 537 92,500
2022/01/27 546 549 522 527 184,600
2022/01/26 538 554 536 540 81,500
2022/01/25 557 565 533 543 137,100
2022/01/24 551 566 551 564 89,000
2022/01/21 582 587 553 568 310,100
2022/01/20 595 609 587 599 177,400
2022/01/19 576 602 569 585 329,500
2022/01/18 613 616 584 588 155,300
2022/01/17 599 616 599 611 92,900
2022/01/14 600 609 586 598 166,600
2022/01/13 619 619 597 602 165,600
2022/01/12 623 632 615 619 114,100
2022/01/11 607 623 594 623 141,500
2022/01/07 627 631 592 607 305,200
2022/01/06 623 629 605 610 271,400
2022/01/05 636 658 618 641 459,900
2022/01/04 600 646 585 627 618,900

このページの先頭へ