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 |
|---|---|---|---|---|---|
| 2024/12/30 | 571 | 573 | 563 | 571 | 173,000 |
| 2024/12/27 | 593 | 593 | 572 | 576 | 356,700 |
| 2024/12/26 | 602 | 613 | 583 | 592 | 676,400 |
| 2024/12/25 | 559 | 595 | 556 | 595 | 1,003,500 |
| 2024/12/24 | 504 | 531 | 502 | 530 | 211,600 |
| 2024/12/23 | 500 | 504 | 492 | 496 | 81,800 |
| 2024/12/20 | 505 | 507 | 499 | 500 | 49,600 |
| 2024/12/19 | 500 | 511 | 497 | 505 | 170,900 |
| 2024/12/18 | 480 | 516 | 480 | 503 | 254,100 |
| 2024/12/17 | 480 | 480 | 471 | 473 | 149,600 |
| 2024/12/16 | 475 | 481 | 473 | 479 | 130,300 |
| 2024/12/13 | 482 | 482 | 477 | 479 | 143,200 |
| 2024/12/12 | 487 | 487 | 482 | 484 | 114,000 |
| 2024/12/11 | 483 | 485 | 480 | 485 | 72,700 |
| 2024/12/10 | 489 | 489 | 482 | 484 | 109,200 |
| 2024/12/09 | 484 | 486 | 483 | 485 | 54,500 |
| 2024/12/06 | 489 | 489 | 482 | 484 | 69,000 |
| 2024/12/05 | 490 | 492 | 486 | 490 | 60,000 |
| 2024/12/04 | 493 | 493 | 487 | 489 | 98,800 |
| 2024/12/03 | 493 | 493 | 488 | 489 | 188,000 |
| 2024/12/02 | 494 | 494 | 489 | 493 | 62,600 |
| 2024/11/29 | 496 | 498 | 492 | 495 | 55,900 |
| 2024/11/28 | 491 | 496 | 491 | 493 | 36,800 |
| 2024/11/27 | 502 | 502 | 491 | 493 | 75,800 |
| 2024/11/26 | 505 | 505 | 498 | 502 | 83,600 |
| 2024/11/25 | 511 | 511 | 504 | 504 | 61,500 |
| 2024/11/22 | 509 | 509 | 503 | 504 | 69,600 |
| 2024/11/21 | 505 | 507 | 503 | 507 | 32,700 |
| 2024/11/20 | 506 | 506 | 501 | 505 | 44,100 |
| 2024/11/19 | 505 | 506 | 503 | 503 | 54,000 |
| 2024/11/18 | 502 | 506 | 501 | 506 | 37,500 |
| 2024/11/15 | 505 | 505 | 501 | 502 | 59,900 |
| 2024/11/14 | 512 | 514 | 505 | 505 | 82,700 |
| 2024/11/13 | 510 | 517 | 510 | 510 | 19,800 |
| 2024/11/12 | 513 | 518 | 512 | 512 | 21,200 |
| 2024/11/11 | 521 | 521 | 507 | 511 | 59,800 |
| 2024/11/08 | 523 | 530 | 520 | 520 | 85,600 |
| 2024/11/07 | 520 | 527 | 515 | 523 | 86,400 |
| 2024/11/06 | 523 | 534 | 520 | 520 | 29,900 |
| 2024/11/05 | 526 | 529 | 519 | 519 | 29,900 |
| 2024/11/01 | 517 | 524 | 516 | 519 | 27,200 |
| 2024/10/31 | 515 | 526 | 515 | 523 | 31,400 |
| 2024/10/30 | 529 | 532 | 514 | 514 | 152,600 |
| 2024/10/29 | 530 | 534 | 527 | 529 | 38,500 |
| 2024/10/28 | 515 | 528 | 510 | 525 | 29,400 |
| 2024/10/25 | 524 | 524 | 511 | 515 | 49,400 |
| 2024/10/24 | 521 | 523 | 514 | 523 | 48,000 |
| 2024/10/23 | 523 | 532 | 520 | 523 | 34,100 |
| 2024/10/22 | 525 | 528 | 520 | 522 | 31,400 |
| 2024/10/21 | 525 | 531 | 525 | 527 | 5,600 |
| 2024/10/18 | 527 | 528 | 522 | 523 | 29,300 |
| 2024/10/17 | 527 | 528 | 522 | 525 | 20,400 |
| 2024/10/16 | 525 | 530 | 522 | 526 | 19,000 |
| 2024/10/15 | 534 | 534 | 524 | 527 | 34,300 |
| 2024/10/11 | 531 | 534 | 531 | 534 | 9,600 |
| 2024/10/10 | 536 | 536 | 527 | 530 | 43,000 |
| 2024/10/09 | 541 | 541 | 523 | 529 | 56,700 |
| 2024/10/08 | 540 | 542 | 531 | 533 | 37,900 |
| 2024/10/07 | 540 | 547 | 539 | 545 | 66,600 |
| 2024/10/04 | 529 | 532 | 528 | 530 | 26,100 |
| 2024/10/03 | 528 | 536 | 525 | 529 | 42,900 |
| 2024/10/02 | 518 | 525 | 517 | 521 | 43,700 |
| 2024/10/01 | 518 | 524 | 517 | 524 | 23,300 |
| 2024/09/30 | 516 | 520 | 513 | 514 | 109,700 |
| 2024/09/27 | 535 | 540 | 528 | 536 | 86,600 |
| 2024/09/26 | 536 | 541 | 529 | 541 | 68,700 |
| 2024/09/25 | 526 | 536 | 526 | 532 | 45,000 |
| 2024/09/24 | 537 | 537 | 525 | 526 | 36,800 |
| 2024/09/20 | 527 | 535 | 522 | 527 | 93,000 |
| 2024/09/19 | 526 | 527 | 517 | 517 | 92,100 |
| 2024/09/18 | 514 | 518 | 503 | 506 | 58,800 |
| 2024/09/17 | 520 | 520 | 500 | 508 | 71,000 |
| 2024/09/13 | 515 | 518 | 512 | 512 | 24,700 |
| 2024/09/12 | 515 | 521 | 512 | 518 | 48,900 |
| 2024/09/11 | 515 | 515 | 496 | 501 | 138,100 |
| 2024/09/10 | 523 | 523 | 516 | 516 | 50,600 |
| 2024/09/09 | 523 | 524 | 509 | 517 | 97,300 |
| 2024/09/06 | 541 | 541 | 528 | 533 | 34,000 |
| 2024/09/05 | 539 | 547 | 528 | 540 | 89,800 |
| 2024/09/04 | 553 | 553 | 530 | 532 | 90,100 |
| 2024/09/03 | 558 | 564 | 556 | 558 | 30,200 |
| 2024/09/02 | 561 | 561 | 552 | 552 | 20,900 |
| 2024/08/30 | 544 | 555 | 544 | 552 | 19,900 |
| 2024/08/29 | 544 | 546 | 541 | 544 | 32,400 |
| 2024/08/28 | 545 | 545 | 541 | 544 | 20,300 |
| 2024/08/27 | 542 | 552 | 534 | 549 | 68,600 |
| 2024/08/26 | 547 | 549 | 541 | 542 | 46,200 |
| 2024/08/23 | 549 | 549 | 540 | 546 | 31,800 |
| 2024/08/22 | 542 | 550 | 540 | 550 | 34,200 |
| 2024/08/21 | 542 | 547 | 538 | 542 | 37,900 |
| 2024/08/20 | 547 | 557 | 545 | 552 | 55,700 |
| 2024/08/19 | 552 | 563 | 538 | 541 | 82,800 |
| 2024/08/16 | 553 | 561 | 553 | 555 | 78,900 |
| 2024/08/15 | 553 | 554 | 542 | 543 | 55,800 |
| 2024/08/14 | 538 | 554 | 532 | 553 | 80,400 |
| 2024/08/13 | 516 | 535 | 516 | 534 | 56,900 |
| 2024/08/09 | 521 | 524 | 497 | 512 | 177,000 |
| 2024/08/08 | 513 | 533 | 510 | 514 | 98,100 |
| 2024/08/07 | 500 | 533 | 500 | 518 | 246,000 |
| 2024/08/06 | 496 | 528 | 468 | 510 | 244,200 |
| 2024/08/05 | 523 | 523 | 465 | 480 | 263,700 |
| 2024/08/02 | 600 | 600 | 565 | 565 | 162,200 |
| 2024/08/01 | 636 | 636 | 601 | 616 | 115,200 |
| 2024/07/31 | 620 | 636 | 612 | 636 | 36,500 |
| 2024/07/30 | 632 | 638 | 620 | 623 | 160,800 |
| 2024/07/29 | 630 | 639 | 627 | 638 | 53,100 |
| 2024/07/26 | 629 | 632 | 623 | 625 | 39,000 |
| 2024/07/25 | 632 | 640 | 622 | 630 | 84,400 |
| 2024/07/24 | 652 | 652 | 633 | 633 | 57,700 |
| 2024/07/23 | 656 | 661 | 651 | 653 | 18,100 |
| 2024/07/22 | 662 | 662 | 646 | 647 | 38,200 |
| 2024/07/19 | 654 | 664 | 654 | 661 | 44,600 |
| 2024/07/18 | 666 | 671 | 659 | 661 | 55,500 |
| 2024/07/17 | 674 | 676 | 669 | 672 | 38,800 |
| 2024/07/16 | 645 | 680 | 645 | 669 | 103,700 |
| 2024/07/12 | 639 | 648 | 637 | 640 | 46,100 |
| 2024/07/11 | 635 | 644 | 632 | 641 | 58,500 |
| 2024/07/10 | 638 | 638 | 629 | 634 | 41,300 |
| 2024/07/09 | 643 | 646 | 633 | 636 | 42,600 |
| 2024/07/08 | 656 | 656 | 641 | 642 | 47,300 |
| 2024/07/05 | 667 | 669 | 652 | 652 | 72,100 |
| 2024/07/04 | 656 | 671 | 656 | 671 | 45,200 |
| 2024/07/03 | 665 | 665 | 656 | 656 | 41,900 |
| 2024/07/02 | 650 | 665 | 650 | 664 | 49,800 |
| 2024/07/01 | 648 | 660 | 648 | 654 | 77,400 |
| 2024/06/28 | 650 | 650 | 637 | 648 | 63,800 |
| 2024/06/27 | 633 | 652 | 630 | 641 | 115,900 |
| 2024/06/26 | 632 | 633 | 626 | 632 | 55,200 |
| 2024/06/25 | 623 | 635 | 623 | 629 | 92,300 |
| 2024/06/24 | 622 | 627 | 619 | 622 | 40,700 |
| 2024/06/21 | 628 | 631 | 615 | 615 | 99,900 |
| 2024/06/20 | 625 | 627 | 616 | 627 | 79,400 |
| 2024/06/19 | 620 | 629 | 618 | 626 | 65,900 |
| 2024/06/18 | 622 | 626 | 615 | 616 | 61,400 |
| 2024/06/17 | 632 | 632 | 617 | 620 | 57,000 |
| 2024/06/14 | 622 | 637 | 621 | 637 | 50,600 |
| 2024/06/13 | 645 | 645 | 623 | 623 | 35,800 |
| 2024/06/12 | 651 | 652 | 642 | 642 | 17,200 |
| 2024/06/11 | 655 | 655 | 648 | 651 | 30,800 |
| 2024/06/10 | 631 | 654 | 631 | 654 | 36,500 |
| 2024/06/07 | 635 | 637 | 630 | 630 | 20,400 |
| 2024/06/06 | 635 | 642 | 625 | 637 | 55,000 |
| 2024/06/05 | 646 | 646 | 628 | 628 | 36,300 |
| 2024/06/04 | 650 | 654 | 633 | 644 | 83,800 |
| 2024/06/03 | 656 | 665 | 655 | 656 | 39,400 |
| 2024/05/31 | 641 | 654 | 640 | 654 | 43,500 |
| 2024/05/30 | 634 | 645 | 630 | 643 | 37,600 |
| 2024/05/29 | 651 | 655 | 638 | 641 | 29,300 |
| 2024/05/28 | 651 | 656 | 648 | 648 | 35,200 |
| 2024/05/27 | 651 | 658 | 645 | 654 | 45,900 |
| 2024/05/24 | 645 | 658 | 643 | 649 | 33,800 |
| 2024/05/23 | 653 | 660 | 647 | 651 | 41,400 |
| 2024/05/22 | 657 | 662 | 653 | 653 | 38,000 |
| 2024/05/21 | 660 | 663 | 650 | 650 | 39,300 |
| 2024/05/20 | 659 | 672 | 658 | 662 | 72,400 |
| 2024/05/17 | 638 | 660 | 637 | 659 | 64,900 |
| 2024/05/16 | 662 | 662 | 632 | 632 | 145,000 |
| 2024/05/15 | 690 | 691 | 659 | 663 | 197,200 |
| 2024/05/14 | 710 | 712 | 702 | 707 | 51,200 |
| 2024/05/13 | 721 | 725 | 714 | 714 | 45,400 |
| 2024/05/10 | 727 | 729 | 718 | 726 | 45,300 |
| 2024/05/09 | 720 | 732 | 719 | 727 | 29,500 |
| 2024/05/08 | 722 | 727 | 721 | 724 | 16,900 |
| 2024/05/07 | 713 | 726 | 711 | 725 | 40,500 |
| 2024/05/02 | 712 | 716 | 706 | 716 | 42,800 |
| 2024/05/01 | 727 | 727 | 712 | 716 | 24,400 |
| 2024/04/30 | 712 | 727 | 711 | 727 | 53,300 |
| 2024/04/26 | 712 | 712 | 692 | 707 | 234,700 |
| 2024/04/25 | 736 | 736 | 716 | 717 | 75,400 |
| 2024/04/24 | 730 | 739 | 725 | 736 | 60,000 |
| 2024/04/23 | 739 | 739 | 724 | 730 | 79,800 |
| 2024/04/22 | 734 | 750 | 729 | 736 | 98,700 |
| 2024/04/19 | 760 | 760 | 732 | 742 | 94,500 |
| 2024/04/18 | 754 | 772 | 754 | 764 | 41,800 |
| 2024/04/17 | 769 | 773 | 751 | 759 | 59,800 |
| 2024/04/16 | 775 | 780 | 763 | 766 | 119,700 |
| 2024/04/15 | 780 | 787 | 774 | 778 | 79,500 |
| 2024/04/12 | 784 | 797 | 772 | 795 | 118,000 |
| 2024/04/11 | 768 | 781 | 765 | 771 | 50,500 |
| 2024/04/10 | 773 | 793 | 764 | 782 | 172,600 |
| 2024/04/09 | 748 | 770 | 747 | 770 | 74,300 |
| 2024/04/08 | 748 | 758 | 746 | 749 | 66,700 |
| 2024/04/05 | 744 | 751 | 742 | 751 | 53,300 |
| 2024/04/04 | 749 | 759 | 741 | 759 | 71,000 |
| 2024/04/03 | 730 | 745 | 725 | 738 | 43,200 |
| 2024/04/02 | 743 | 749 | 732 | 734 | 58,000 |
| 2024/04/01 | 767 | 767 | 740 | 745 | 71,900 |
| 2024/03/29 | 756 | 768 | 756 | 763 | 31,600 |
| 2024/03/28 | 760 | 770 | 750 | 750 | 76,000 |
| 2024/03/27 | 770 | 773 | 763 | 767 | 68,700 |
| 2024/03/26 | 764 | 783 | 758 | 775 | 102,700 |
| 2024/03/25 | 775 | 781 | 764 | 767 | 78,100 |
| 2024/03/22 | 767 | 775 | 763 | 774 | 65,000 |
| 2024/03/21 | 768 | 770 | 758 | 765 | 71,600 |
| 2024/03/19 | 740 | 761 | 739 | 758 | 115,200 |
| 2024/03/18 | 732 | 750 | 732 | 742 | 129,600 |
| 2024/03/15 | 706 | 728 | 701 | 717 | 121,500 |
| 2024/03/14 | 703 | 713 | 701 | 713 | 64,200 |
| 2024/03/13 | 709 | 715 | 695 | 703 | 72,600 |
| 2024/03/12 | 696 | 710 | 690 | 707 | 84,400 |
| 2024/03/11 | 714 | 717 | 695 | 705 | 165,800 |
| 2024/03/08 | 720 | 731 | 715 | 720 | 80,100 |
| 2024/03/07 | 740 | 747 | 722 | 724 | 89,500 |
| 2024/03/06 | 721 | 749 | 719 | 749 | 121,600 |
| 2024/03/05 | 720 | 734 | 716 | 730 | 97,300 |
| 2024/03/04 | 735 | 735 | 715 | 715 | 124,500 |
| 2024/03/01 | 725 | 730 | 713 | 726 | 84,500 |
| 2024/02/29 | 724 | 726 | 713 | 722 | 53,200 |
| 2024/02/28 | 712 | 730 | 711 | 722 | 68,500 |
| 2024/02/27 | 718 | 725 | 714 | 714 | 84,600 |
| 2024/02/26 | 737 | 739 | 720 | 720 | 83,900 |
| 2024/02/22 | 711 | 739 | 710 | 736 | 193,500 |
| 2024/02/21 | 698 | 709 | 696 | 706 | 54,600 |
| 2024/02/20 | 700 | 712 | 698 | 705 | 78,700 |
| 2024/02/19 | 685 | 702 | 685 | 701 | 88,500 |
| 2024/02/16 | 677 | 695 | 675 | 688 | 122,200 |
| 2024/02/15 | 688 | 693 | 672 | 675 | 117,700 |
| 2024/02/14 | 699 | 699 | 681 | 696 | 132,300 |
| 2024/02/13 | 699 | 708 | 683 | 703 | 264,900 |
| 2024/02/09 | 675 | 689 | 675 | 687 | 164,400 |
| 2024/02/08 | 687 | 691 | 674 | 685 | 94,800 |
| 2024/02/07 | 668 | 696 | 668 | 687 | 179,800 |
| 2024/02/06 | 684 | 684 | 667 | 667 | 122,900 |
| 2024/02/05 | 671 | 685 | 669 | 681 | 195,800 |
| 2024/02/02 | 660 | 671 | 649 | 663 | 131,800 |
| 2024/02/01 | 656 | 667 | 652 | 655 | 129,100 |
| 2024/01/31 | 643 | 657 | 637 | 657 | 88,300 |
| 2024/01/30 | 644 | 649 | 640 | 644 | 166,700 |
| 2024/01/29 | 634 | 645 | 634 | 640 | 63,900 |
| 2024/01/26 | 644 | 647 | 629 | 633 | 243,200 |
| 2024/01/25 | 648 | 653 | 643 | 649 | 100,900 |
| 2024/01/24 | 646 | 649 | 643 | 647 | 45,100 |
| 2024/01/23 | 658 | 660 | 649 | 650 | 65,300 |
| 2024/01/22 | 650 | 657 | 650 | 655 | 51,100 |
| 2024/01/19 | 653 | 654 | 642 | 645 | 128,300 |
| 2024/01/18 | 643 | 653 | 641 | 643 | 73,600 |
| 2024/01/17 | 650 | 662 | 642 | 642 | 101,700 |
| 2024/01/16 | 658 | 658 | 649 | 651 | 76,400 |
| 2024/01/15 | 658 | 665 | 655 | 656 | 79,900 |
| 2024/01/12 | 656 | 667 | 647 | 658 | 201,600 |
| 2024/01/11 | 663 | 679 | 660 | 665 | 208,000 |
| 2024/01/10 | 658 | 661 | 652 | 655 | 94,400 |
| 2024/01/09 | 655 | 658 | 644 | 656 | 120,200 |
| 2024/01/05 | 649 | 654 | 645 | 646 | 113,900 |
| 2024/01/04 | 638 | 658 | 633 | 649 | 124,400 |