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 |
---|---|---|---|---|---|
2023/12/29 | 634 | 644 | 634 | 638 | 78,500 |
2023/12/28 | 622 | 638 | 620 | 636 | 203,600 |
2023/12/27 | 609 | 628 | 609 | 625 | 284,200 |
2023/12/26 | 609 | 618 | 606 | 607 | 149,200 |
2023/12/25 | 627 | 628 | 609 | 609 | 224,600 |
2023/12/22 | 620 | 622 | 614 | 617 | 193,200 |
2023/12/21 | 621 | 628 | 620 | 623 | 141,500 |
2023/12/20 | 633 | 639 | 628 | 628 | 99,400 |
2023/12/19 | 631 | 632 | 621 | 631 | 63,200 |
2023/12/18 | 626 | 635 | 619 | 630 | 110,100 |
2023/12/15 | 610 | 635 | 610 | 634 | 159,800 |
2023/12/14 | 631 | 637 | 611 | 614 | 212,000 |
2023/12/13 | 640 | 646 | 634 | 640 | 76,700 |
2023/12/12 | 651 | 655 | 641 | 642 | 91,700 |
2023/12/11 | 635 | 651 | 635 | 648 | 120,000 |
2023/12/08 | 632 | 635 | 624 | 629 | 169,700 |
2023/12/07 | 654 | 659 | 642 | 642 | 98,100 |
2023/12/06 | 639 | 667 | 639 | 663 | 168,600 |
2023/12/05 | 649 | 651 | 634 | 634 | 94,000 |
2023/12/04 | 642 | 655 | 639 | 649 | 101,100 |
2023/12/01 | 641 | 644 | 633 | 640 | 84,700 |
2023/11/30 | 633 | 639 | 628 | 636 | 106,100 |
2023/11/29 | 640 | 641 | 634 | 634 | 72,600 |
2023/11/28 | 642 | 646 | 638 | 640 | 82,700 |
2023/11/27 | 635 | 643 | 634 | 642 | 78,100 |
2023/11/24 | 625 | 638 | 625 | 631 | 88,600 |
2023/11/22 | 619 | 627 | 618 | 625 | 74,000 |
2023/11/21 | 629 | 629 | 619 | 622 | 94,000 |
2023/11/20 | 644 | 650 | 629 | 629 | 93,500 |
2023/11/17 | 627 | 636 | 625 | 636 | 79,700 |
2023/11/16 | 635 | 641 | 629 | 634 | 119,100 |
2023/11/15 | 625 | 633 | 623 | 633 | 159,300 |
2023/11/14 | 618 | 627 | 613 | 624 | 206,900 |
2023/11/13 | 620 | 627 | 604 | 609 | 189,000 |
2023/11/10 | 614 | 621 | 601 | 620 | 315,800 |
2023/11/09 | 614 | 623 | 593 | 620 | 622,100 |
2023/11/08 | 640 | 644 | 615 | 615 | 1,216,200 |
2023/11/07 | 765 | 779 | 755 | 765 | 273,800 |
2023/11/06 | 750 | 764 | 750 | 761 | 220,300 |
2023/11/02 | 727 | 738 | 725 | 735 | 200,400 |
2023/11/01 | 706 | 716 | 702 | 714 | 140,900 |
2023/10/31 | 695 | 696 | 676 | 692 | 119,700 |
2023/10/30 | 697 | 697 | 678 | 688 | 288,300 |
2023/10/27 | 691 | 705 | 691 | 704 | 153,400 |
2023/10/26 | 690 | 707 | 687 | 690 | 147,400 |
2023/10/25 | 712 | 719 | 698 | 702 | 104,700 |
2023/10/24 | 706 | 711 | 675 | 702 | 173,300 |
2023/10/23 | 705 | 711 | 699 | 700 | 180,700 |
2023/10/20 | 723 | 723 | 708 | 710 | 208,300 |
2023/10/19 | 736 | 738 | 724 | 730 | 103,100 |
2023/10/18 | 748 | 755 | 740 | 750 | 78,900 |
2023/10/17 | 756 | 761 | 740 | 748 | 57,100 |
2023/10/16 | 759 | 762 | 741 | 747 | 91,700 |
2023/10/13 | 780 | 780 | 763 | 765 | 75,000 |
2023/10/12 | 784 | 788 | 773 | 787 | 76,900 |
2023/10/11 | 790 | 791 | 777 | 777 | 54,300 |
2023/10/10 | 771 | 791 | 771 | 791 | 75,900 |
2023/10/06 | 763 | 780 | 755 | 766 | 101,900 |
2023/10/05 | 749 | 764 | 749 | 763 | 102,300 |
2023/10/04 | 751 | 766 | 735 | 736 | 247,100 |
2023/10/03 | 802 | 803 | 776 | 778 | 198,700 |
2023/10/02 | 836 | 850 | 817 | 817 | 96,600 |
2023/09/29 | 870 | 878 | 829 | 835 | 196,200 |
2023/09/28 | 851 | 883 | 850 | 867 | 127,100 |
2023/09/27 | 865 | 869 | 847 | 868 | 151,000 |
2023/09/26 | 885 | 889 | 870 | 871 | 126,500 |
2023/09/25 | 893 | 894 | 880 | 892 | 121,000 |
2023/09/22 | 870 | 897 | 861 | 888 | 173,700 |
2023/09/21 | 877 | 906 | 871 | 882 | 206,800 |
2023/09/20 | 910 | 912 | 875 | 881 | 346,400 |
2023/09/19 | 849 | 885 | 847 | 883 | 338,300 |
2023/09/15 | 844 | 855 | 832 | 834 | 159,900 |
2023/09/14 | 830 | 837 | 826 | 837 | 84,500 |
2023/09/13 | 838 | 845 | 825 | 831 | 121,100 |
2023/09/12 | 833 | 850 | 833 | 837 | 99,200 |
2023/09/11 | 820 | 842 | 820 | 832 | 106,100 |
2023/09/08 | 817 | 832 | 816 | 819 | 148,300 |
2023/09/07 | 822 | 840 | 821 | 823 | 86,400 |
2023/09/06 | 839 | 840 | 826 | 828 | 153,500 |
2023/09/05 | 822 | 838 | 821 | 838 | 166,600 |
2023/09/04 | 816 | 821 | 814 | 821 | 98,200 |
2023/09/01 | 804 | 817 | 796 | 810 | 129,100 |
2023/08/31 | 780 | 799 | 776 | 798 | 140,400 |
2023/08/30 | 778 | 778 | 768 | 776 | 71,900 |
2023/08/29 | 764 | 773 | 761 | 771 | 112,400 |
2023/08/28 | 754 | 763 | 751 | 757 | 69,700 |
2023/08/25 | 751 | 758 | 747 | 747 | 91,400 |
2023/08/24 | 772 | 772 | 759 | 763 | 89,800 |
2023/08/23 | 747 | 765 | 738 | 765 | 123,700 |
2023/08/22 | 735 | 747 | 731 | 745 | 92,300 |
2023/08/21 | 730 | 742 | 730 | 732 | 141,200 |
2023/08/18 | 738 | 743 | 728 | 735 | 124,500 |
2023/08/17 | 733 | 757 | 727 | 750 | 146,200 |
2023/08/16 | 745 | 761 | 740 | 741 | 157,600 |
2023/08/15 | 764 | 769 | 752 | 755 | 149,700 |
2023/08/14 | 779 | 791 | 756 | 761 | 271,500 |
2023/08/10 | 770 | 790 | 766 | 786 | 167,000 |
2023/08/09 | 780 | 786 | 768 | 778 | 215,500 |
2023/08/08 | 822 | 827 | 788 | 788 | 285,200 |
2023/08/07 | 807 | 834 | 786 | 822 | 536,800 |
2023/08/04 | 881 | 896 | 872 | 879 | 206,400 |
2023/08/03 | 887 | 891 | 879 | 887 | 162,000 |
2023/08/02 | 914 | 921 | 897 | 901 | 150,800 |
2023/08/01 | 911 | 916 | 901 | 914 | 120,100 |
2023/07/31 | 921 | 932 | 907 | 910 | 119,800 |
2023/07/28 | 895 | 916 | 886 | 906 | 326,700 |
2023/07/27 | 922 | 924 | 907 | 919 | 110,800 |
2023/07/26 | 947 | 947 | 921 | 927 | 165,600 |
2023/07/25 | 960 | 963 | 932 | 947 | 219,900 |
2023/07/24 | 950 | 958 | 940 | 950 | 145,500 |
2023/07/21 | 925 | 954 | 919 | 950 | 197,900 |
2023/07/20 | 950 | 959 | 932 | 935 | 213,800 |
2023/07/19 | 937 | 951 | 929 | 950 | 264,500 |
2023/07/18 | 885 | 924 | 877 | 924 | 328,300 |
2023/07/14 | 865 | 872 | 846 | 862 | 174,500 |
2023/07/13 | 874 | 889 | 855 | 871 | 222,300 |
2023/07/12 | 905 | 905 | 877 | 878 | 264,200 |
2023/07/11 | 936 | 950 | 903 | 911 | 282,000 |
2023/07/10 | 955 | 982 | 930 | 933 | 269,000 |
2023/07/07 | 939 | 974 | 922 | 948 | 268,400 |
2023/07/06 | 947 | 980 | 940 | 959 | 389,800 |
2023/07/05 | 941 | 960 | 929 | 954 | 272,500 |
2023/07/04 | 920 | 948 | 920 | 939 | 150,400 |
2023/07/03 | 923 | 936 | 916 | 919 | 168,700 |
2023/06/30 | 947 | 956 | 921 | 928 | 221,700 |
2023/06/29 | 942 | 967 | 939 | 947 | 186,000 |
2023/06/28 | 919 | 956 | 919 | 942 | 280,400 |
2023/06/27 | 905 | 914 | 894 | 909 | 170,600 |
2023/06/26 | 925 | 940 | 914 | 916 | 294,000 |
2023/06/23 | 967 | 975 | 920 | 951 | 388,000 |
2023/06/22 | 938 | 940 | 924 | 937 | 163,100 |
2023/06/21 | 908 | 945 | 904 | 944 | 218,800 |
2023/06/20 | 918 | 933 | 905 | 920 | 187,500 |
2023/06/19 | 944 | 945 | 913 | 924 | 386,000 |
2023/06/16 | 945 | 964 | 932 | 942 | 342,600 |
2023/06/15 | 991 | 995 | 950 | 958 | 458,700 |
2023/06/14 | 988 | 1,014 | 964 | 986 | 573,800 |
2023/06/13 | 1,012 | 1,020 | 961 | 973 | 1,041,100 |
2023/06/12 | 932 | 984 | 923 | 973 | 1,232,200 |
2023/06/09 | 805 | 875 | 797 | 874 | 614,100 |
2023/06/08 | 813 | 820 | 785 | 791 | 125,500 |
2023/06/07 | 811 | 830 | 801 | 809 | 198,500 |
2023/06/06 | 800 | 820 | 796 | 800 | 156,400 |
2023/06/05 | 807 | 815 | 803 | 811 | 169,000 |
2023/06/02 | 767 | 788 | 760 | 784 | 156,400 |
2023/06/01 | 765 | 774 | 752 | 763 | 96,900 |
2023/05/31 | 794 | 800 | 763 | 767 | 186,400 |
2023/05/30 | 806 | 815 | 779 | 808 | 310,300 |
2023/05/29 | 780 | 805 | 773 | 804 | 316,300 |
2023/05/26 | 744 | 787 | 744 | 768 | 266,800 |
2023/05/25 | 726 | 745 | 716 | 740 | 95,900 |
2023/05/24 | 729 | 745 | 728 | 730 | 58,500 |
2023/05/23 | 751 | 752 | 735 | 738 | 130,500 |
2023/05/22 | 755 | 763 | 751 | 751 | 93,300 |
2023/05/19 | 750 | 764 | 744 | 760 | 107,200 |
2023/05/18 | 736 | 747 | 732 | 746 | 118,300 |
2023/05/17 | 744 | 744 | 721 | 723 | 128,700 |
2023/05/16 | 760 | 779 | 731 | 740 | 256,100 |
2023/05/15 | 783 | 783 | 755 | 758 | 182,400 |
2023/05/12 | 769 | 789 | 768 | 786 | 96,500 |
2023/05/11 | 765 | 769 | 753 | 769 | 86,900 |
2023/05/10 | 771 | 772 | 758 | 767 | 93,600 |
2023/05/09 | 790 | 797 | 778 | 778 | 126,600 |
2023/05/08 | 764 | 785 | 764 | 785 | 103,400 |
2023/05/02 | 773 | 778 | 752 | 764 | 160,700 |
2023/05/01 | 787 | 788 | 766 | 782 | 176,000 |
2023/04/28 | 739 | 772 | 732 | 772 | 215,600 |
2023/04/27 | 715 | 735 | 714 | 730 | 181,400 |
2023/04/26 | 731 | 732 | 712 | 718 | 207,600 |
2023/04/25 | 735 | 750 | 730 | 736 | 189,400 |
2023/04/24 | 729 | 739 | 716 | 730 | 198,800 |
2023/04/21 | 684 | 720 | 677 | 719 | 234,700 |
2023/04/20 | 670 | 694 | 668 | 694 | 111,100 |
2023/04/19 | 675 | 676 | 665 | 666 | 56,100 |
2023/04/18 | 680 | 681 | 668 | 677 | 48,100 |
2023/04/17 | 672 | 680 | 666 | 678 | 63,600 |
2023/04/14 | 678 | 678 | 666 | 667 | 75,700 |
2023/04/13 | 682 | 682 | 675 | 678 | 45,800 |
2023/04/12 | 684 | 687 | 681 | 685 | 60,000 |
2023/04/11 | 680 | 680 | 672 | 679 | 37,100 |
2023/04/10 | 672 | 680 | 671 | 678 | 48,500 |
2023/04/07 | 661 | 671 | 660 | 667 | 47,200 |
2023/04/06 | 664 | 672 | 656 | 656 | 71,700 |
2023/04/05 | 689 | 689 | 667 | 672 | 129,500 |
2023/04/04 | 690 | 698 | 688 | 696 | 116,200 |
2023/04/03 | 670 | 695 | 664 | 688 | 120,000 |
2023/03/31 | 654 | 660 | 649 | 659 | 75,700 |
2023/03/30 | 637 | 646 | 633 | 640 | 80,600 |
2023/03/29 | 635 | 647 | 635 | 647 | 88,700 |
2023/03/28 | 642 | 647 | 631 | 637 | 61,000 |
2023/03/27 | 638 | 639 | 623 | 638 | 46,500 |
2023/03/24 | 643 | 643 | 624 | 631 | 78,600 |
2023/03/23 | 620 | 648 | 615 | 642 | 93,900 |
2023/03/22 | 619 | 628 | 612 | 620 | 77,900 |
2023/03/20 | 611 | 616 | 603 | 603 | 102,600 |
2023/03/17 | 630 | 631 | 616 | 621 | 59,600 |
2023/03/16 | 616 | 623 | 605 | 620 | 157,900 |
2023/03/15 | 645 | 652 | 637 | 644 | 87,400 |
2023/03/14 | 651 | 651 | 625 | 628 | 155,700 |
2023/03/13 | 680 | 683 | 660 | 668 | 176,500 |
2023/03/10 | 705 | 718 | 695 | 698 | 154,500 |
2023/03/09 | 693 | 715 | 688 | 715 | 163,800 |
2023/03/08 | 670 | 691 | 669 | 687 | 101,200 |
2023/03/07 | 676 | 684 | 662 | 674 | 196,300 |
2023/03/06 | 690 | 694 | 676 | 680 | 139,500 |
2023/03/03 | 678 | 687 | 665 | 677 | 142,800 |
2023/03/02 | 680 | 696 | 672 | 673 | 193,200 |
2023/03/01 | 663 | 677 | 662 | 674 | 134,600 |
2023/02/28 | 690 | 699 | 670 | 673 | 249,000 |
2023/02/27 | 647 | 683 | 647 | 680 | 264,900 |
2023/02/24 | 657 | 658 | 634 | 638 | 181,900 |
2023/02/22 | 624 | 648 | 623 | 642 | 259,100 |
2023/02/21 | 609 | 645 | 603 | 614 | 202,800 |
2023/02/20 | 589 | 615 | 586 | 615 | 94,700 |
2023/02/17 | 588 | 599 | 578 | 589 | 130,200 |
2023/02/16 | 573 | 593 | 573 | 588 | 97,200 |
2023/02/15 | 573 | 584 | 570 | 575 | 144,900 |
2023/02/14 | 546 | 573 | 541 | 569 | 116,900 |
2023/02/13 | 535 | 545 | 532 | 545 | 37,900 |
2023/02/10 | 535 | 539 | 530 | 537 | 60,800 |
2023/02/09 | 537 | 541 | 533 | 536 | 39,500 |
2023/02/08 | 544 | 544 | 534 | 539 | 29,400 |
2023/02/07 | 545 | 547 | 539 | 540 | 39,400 |
2023/02/06 | 545 | 551 | 540 | 546 | 65,200 |
2023/02/03 | 544 | 546 | 540 | 541 | 51,200 |
2023/02/02 | 547 | 548 | 542 | 544 | 34,500 |
2023/02/01 | 546 | 551 | 542 | 545 | 42,800 |
2023/01/31 | 534 | 552 | 534 | 542 | 95,800 |
2023/01/30 | 535 | 537 | 525 | 530 | 119,500 |
2023/01/27 | 530 | 536 | 527 | 534 | 58,100 |
2023/01/26 | 523 | 530 | 520 | 530 | 67,500 |
2023/01/25 | 518 | 524 | 516 | 522 | 51,500 |
2023/01/24 | 515 | 521 | 513 | 521 | 50,200 |
2023/01/23 | 512 | 513 | 508 | 512 | 38,200 |
2023/01/20 | 509 | 512 | 507 | 508 | 91,200 |
2023/01/19 | 514 | 514 | 507 | 510 | 78,100 |
2023/01/18 | 510 | 516 | 506 | 511 | 76,100 |
2023/01/17 | 503 | 510 | 503 | 510 | 41,800 |
2023/01/16 | 501 | 503 | 499 | 503 | 70,100 |
2023/01/13 | 508 | 510 | 504 | 506 | 44,300 |
2023/01/12 | 508 | 510 | 507 | 508 | 56,500 |
2023/01/11 | 510 | 510 | 507 | 510 | 49,800 |
2023/01/10 | 510 | 514 | 507 | 508 | 42,400 |
2023/01/06 | 500 | 510 | 500 | 507 | 57,200 |
2023/01/05 | 501 | 506 | 498 | 500 | 78,400 |
2023/01/04 | 506 | 506 | 500 | 503 | 53,300 |