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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |