2763 (株)エフティグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,053 | 1,066 | 1,020 | 1,037 | 81,500 | 1,037 |
| 2025-04-03 | 1,096 | 1,103 | 1,069 | 1,083 | 56,600 | 1,083 |
| 2025-04-02 | 1,130 | 1,130 | 1,112 | 1,113 | 14,100 | 1,113 |
| 2025-04-01 | 1,130 | 1,136 | 1,124 | 1,128 | 17,700 | 1,128 |
| 2025-03-31 | 1,133 | 1,135 | 1,116 | 1,122 | 54,000 | 1,122 |
| 2025-03-28 | 1,134 | 1,145 | 1,132 | 1,145 | 35,100 | 1,145 |
| 2025-03-27 | 1,169 | 1,178 | 1,150 | 1,169 | 55,800 | 1,169 |
| 2025-03-26 | 1,172 | 1,178 | 1,162 | 1,178 | 31,600 | 1,178 |
| 2025-03-25 | 1,159 | 1,177 | 1,154 | 1,174 | 66,900 | 1,174 |
| 2025-03-24 | 1,169 | 1,179 | 1,160 | 1,165 | 45,300 | 1,165 |
| 2025-03-21 | 1,168 | 1,173 | 1,156 | 1,165 | 73,400 | 1,165 |
| 2025-03-19 | 1,169 | 1,175 | 1,161 | 1,168 | 20,300 | 1,168 |
| 2025-03-18 | 1,172 | 1,175 | 1,159 | 1,166 | 20,700 | 1,166 |
| 2025-03-17 | 1,169 | 1,179 | 1,160 | 1,169 | 40,000 | 1,169 |
| 2025-03-14 | 1,170 | 1,171 | 1,161 | 1,171 | 13,000 | 1,171 |
| 2025-03-13 | 1,170 | 1,175 | 1,165 | 1,170 | 4,600 | 1,170 |
| 2025-03-12 | 1,151 | 1,170 | 1,151 | 1,170 | 18,000 | 1,170 |
| 2025-03-11 | 1,177 | 1,177 | 1,151 | 1,151 | 110,300 | 1,151 |
| 2025-03-10 | 1,183 | 1,194 | 1,176 | 1,184 | 45,800 | 1,184 |
| 2025-03-07 | 1,183 | 1,188 | 1,179 | 1,185 | 10,800 | 1,185 |
| 2025-03-06 | 1,195 | 1,198 | 1,179 | 1,194 | 30,600 | 1,194 |
| 2025-03-05 | 1,174 | 1,199 | 1,166 | 1,191 | 53,300 | 1,191 |
| 2025-03-04 | 1,160 | 1,172 | 1,153 | 1,170 | 12,000 | 1,170 |
| 2025-03-03 | 1,156 | 1,169 | 1,153 | 1,161 | 36,200 | 1,161 |
| 2025-02-28 | 1,142 | 1,157 | 1,133 | 1,153 | 30,300 | 1,153 |
| 2025-02-27 | 1,130 | 1,152 | 1,119 | 1,152 | 24,900 | 1,152 |
| 2025-02-26 | 1,133 | 1,135 | 1,122 | 1,135 | 17,700 | 1,135 |
| 2025-02-25 | 1,119 | 1,137 | 1,118 | 1,133 | 17,600 | 1,133 |
| 2025-02-21 | 1,131 | 1,140 | 1,118 | 1,126 | 47,100 | 1,126 |
| 2025-02-20 | 1,157 | 1,158 | 1,137 | 1,140 | 23,500 | 1,140 |
| 2025-02-19 | 1,154 | 1,164 | 1,141 | 1,161 | 20,200 | 1,161 |
| 2025-02-18 | 1,143 | 1,159 | 1,143 | 1,153 | 11,800 | 1,153 |
| 2025-02-17 | 1,130 | 1,155 | 1,130 | 1,148 | 26,900 | 1,148 |
| 2025-02-14 | 1,142 | 1,142 | 1,121 | 1,135 | 29,600 | 1,135 |
| 2025-02-13 | 1,133 | 1,142 | 1,115 | 1,134 | 58,700 | 1,134 |
| 2025-02-12 | 1,169 | 1,179 | 1,106 | 1,133 | 207,400 | 1,133 |
| 2025-02-10 | 1,273 | 1,323 | 1,141 | 1,170 | 216,100 | 1,170 |
| 2025-02-07 | 1,248 | 1,276 | 1,244 | 1,273 | 23,100 | 1,273 |
| 2025-02-06 | 1,203 | 1,258 | 1,201 | 1,257 | 46,100 | 1,257 |
| 2025-02-05 | 1,227 | 1,227 | 1,216 | 1,219 | 5,700 | 1,219 |
| 2025-02-04 | 1,211 | 1,238 | 1,211 | 1,216 | 40,100 | 1,216 |
| 2025-02-03 | 1,215 | 1,220 | 1,177 | 1,211 | 25,100 | 1,211 |
| 2025-01-31 | 1,222 | 1,225 | 1,199 | 1,219 | 19,100 | 1,219 |
| 2025-01-30 | 1,181 | 1,216 | 1,181 | 1,216 | 19,800 | 1,216 |
| 2025-01-29 | 1,194 | 1,194 | 1,179 | 1,181 | 4,400 | 1,181 |
| 2025-01-28 | 1,181 | 1,188 | 1,173 | 1,186 | 2,500 | 1,186 |
| 2025-01-27 | 1,171 | 1,185 | 1,170 | 1,181 | 15,800 | 1,181 |
| 2025-01-24 | 1,170 | 1,179 | 1,169 | 1,171 | 7,900 | 1,171 |
| 2025-01-23 | 1,174 | 1,174 | 1,167 | 1,167 | 5,900 | 1,167 |
| 2025-01-22 | 1,172 | 1,178 | 1,168 | 1,168 | 11,900 | 1,168 |
| 2025-01-21 | 1,179 | 1,180 | 1,170 | 1,175 | 11,000 | 1,175 |
| 2025-01-20 | 1,172 | 1,172 | 1,167 | 1,170 | 6,600 | 1,170 |
| 2025-01-17 | 1,174 | 1,174 | 1,164 | 1,171 | 2,300 | 1,171 |
| 2025-01-16 | 1,179 | 1,179 | 1,167 | 1,169 | 4,700 | 1,169 |
| 2025-01-15 | 1,185 | 1,190 | 1,175 | 1,178 | 13,200 | 1,178 |
| 2025-01-14 | 1,186 | 1,195 | 1,176 | 1,191 | 33,400 | 1,191 |
| 2025-01-10 | 1,200 | 1,202 | 1,177 | 1,186 | 18,200 | 1,186 |
| 2025-01-09 | 1,207 | 1,213 | 1,195 | 1,195 | 26,800 | 1,195 |
| 2025-01-08 | 1,205 | 1,214 | 1,202 | 1,206 | 20,600 | 1,206 |
| 2025-01-07 | 1,225 | 1,238 | 1,215 | 1,218 | 28,300 | 1,218 |
| 2025-01-06 | 1,217 | 1,236 | 1,217 | 1,225 | 26,800 | 1,225 |
分割・併合履歴 ： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株