2763 (株)エフティグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,223 | 1,225 | 1,222 | 1,223 | 1,600 | 1,223 |
| 2024-05-01 | 1,221 | 1,227 | 1,221 | 1,223 | 7,500 | 1,223 |
| 2024-04-30 | 1,235 | 1,236 | 1,228 | 1,235 | 7,200 | 1,235 |
| 2024-04-26 | 1,221 | 1,238 | 1,220 | 1,235 | 6,400 | 1,235 |
| 2024-04-25 | 1,228 | 1,228 | 1,219 | 1,219 | 2,800 | 1,219 |
| 2024-04-24 | 1,217 | 1,229 | 1,217 | 1,228 | 1,000 | 1,228 |
| 2024-04-23 | 1,220 | 1,223 | 1,217 | 1,223 | 1,200 | 1,223 |
| 2024-04-22 | 1,221 | 1,223 | 1,216 | 1,217 | 1,400 | 1,217 |
| 2024-04-19 | 1,221 | 1,225 | 1,210 | 1,211 | 5,900 | 1,211 |
| 2024-04-18 | 1,226 | 1,232 | 1,221 | 1,221 | 2,300 | 1,221 |
| 2024-04-17 | 1,224 | 1,237 | 1,219 | 1,223 | 12,100 | 1,223 |
| 2024-04-16 | 1,231 | 1,233 | 1,224 | 1,225 | 8,000 | 1,225 |
| 2024-04-15 | 1,231 | 1,242 | 1,231 | 1,232 | 4,300 | 1,232 |
| 2024-04-12 | 1,235 | 1,241 | 1,235 | 1,236 | 3,000 | 1,236 |
| 2024-04-11 | 1,242 | 1,243 | 1,235 | 1,235 | 11,800 | 1,235 |
| 2024-04-10 | 1,238 | 1,247 | 1,228 | 1,242 | 19,500 | 1,242 |
| 2024-04-09 | 1,233 | 1,238 | 1,230 | 1,238 | 5,500 | 1,238 |
| 2024-04-08 | 1,228 | 1,237 | 1,228 | 1,228 | 4,700 | 1,228 |
| 2024-04-05 | 1,228 | 1,237 | 1,223 | 1,226 | 6,100 | 1,226 |
| 2024-04-04 | 1,224 | 1,236 | 1,220 | 1,236 | 9,600 | 1,236 |
| 2024-04-03 | 1,211 | 1,225 | 1,208 | 1,220 | 5,300 | 1,220 |
| 2024-04-02 | 1,225 | 1,228 | 1,211 | 1,211 | 12,200 | 1,211 |
| 2024-04-01 | 1,241 | 1,241 | 1,224 | 1,230 | 10,900 | 1,230 |
| 2024-03-29 | 1,229 | 1,237 | 1,227 | 1,237 | 5,800 | 1,237 |
| 2024-03-28 | 1,222 | 1,239 | 1,222 | 1,229 | 11,200 | 1,229 |
| 2024-03-27 | 1,264 | 1,271 | 1,257 | 1,257 | 35,700 | 1,257 |
| 2024-03-26 | 1,250 | 1,265 | 1,247 | 1,265 | 31,900 | 1,265 |
| 2024-03-25 | 1,250 | 1,257 | 1,246 | 1,249 | 20,800 | 1,249 |
| 2024-03-22 | 1,250 | 1,260 | 1,244 | 1,250 | 20,500 | 1,250 |
| 2024-03-21 | 1,244 | 1,262 | 1,240 | 1,250 | 29,600 | 1,250 |
| 2024-03-19 | 1,234 | 1,238 | 1,230 | 1,230 | 14,900 | 1,230 |
| 2024-03-18 | 1,240 | 1,240 | 1,231 | 1,233 | 9,500 | 1,233 |
| 2024-03-15 | 1,230 | 1,241 | 1,227 | 1,232 | 8,400 | 1,232 |
| 2024-03-14 | 1,227 | 1,232 | 1,224 | 1,232 | 4,100 | 1,232 |
| 2024-03-13 | 1,240 | 1,240 | 1,222 | 1,225 | 7,600 | 1,225 |
| 2024-03-12 | 1,226 | 1,237 | 1,222 | 1,237 | 8,500 | 1,237 |
| 2024-03-11 | 1,243 | 1,255 | 1,223 | 1,226 | 21,000 | 1,226 |
| 2024-03-08 | 1,246 | 1,255 | 1,244 | 1,255 | 14,600 | 1,255 |
| 2024-03-07 | 1,256 | 1,272 | 1,246 | 1,247 | 17,400 | 1,247 |
| 2024-03-06 | 1,249 | 1,263 | 1,238 | 1,256 | 18,400 | 1,256 |
| 2024-03-05 | 1,250 | 1,257 | 1,236 | 1,257 | 8,600 | 1,257 |
| 2024-03-04 | 1,265 | 1,265 | 1,240 | 1,250 | 14,000 | 1,250 |
| 2024-03-01 | 1,243 | 1,250 | 1,234 | 1,235 | 8,000 | 1,235 |
| 2024-02-29 | 1,251 | 1,251 | 1,243 | 1,243 | 4,300 | 1,243 |
| 2024-02-28 | 1,250 | 1,257 | 1,250 | 1,251 | 6,300 | 1,251 |
| 2024-02-27 | 1,251 | 1,259 | 1,243 | 1,250 | 8,400 | 1,250 |
| 2024-02-26 | 1,259 | 1,260 | 1,252 | 1,258 | 6,900 | 1,258 |
| 2024-02-22 | 1,270 | 1,270 | 1,250 | 1,259 | 4,100 | 1,259 |
| 2024-02-21 | 1,259 | 1,275 | 1,221 | 1,250 | 23,400 | 1,250 |
| 2024-02-20 | 1,254 | 1,258 | 1,239 | 1,240 | 9,100 | 1,240 |
| 2024-02-19 | 1,236 | 1,252 | 1,232 | 1,247 | 13,900 | 1,247 |
| 2024-02-16 | 1,230 | 1,248 | 1,230 | 1,236 | 15,700 | 1,236 |
| 2024-02-15 | 1,236 | 1,240 | 1,220 | 1,221 | 24,900 | 1,221 |
| 2024-02-14 | 1,260 | 1,260 | 1,225 | 1,236 | 33,400 | 1,236 |
| 2024-02-13 | 1,251 | 1,268 | 1,245 | 1,268 | 44,000 | 1,268 |
| 2024-02-09 | 1,251 | 1,262 | 1,240 | 1,261 | 51,700 | 1,261 |
| 2024-02-08 | 1,265 | 1,265 | 1,252 | 1,256 | 5,600 | 1,256 |
| 2024-02-07 | 1,259 | 1,264 | 1,256 | 1,264 | 7,700 | 1,264 |
| 2024-02-06 | 1,269 | 1,269 | 1,256 | 1,261 | 8,800 | 1,261 |
| 2024-02-05 | 1,268 | 1,270 | 1,261 | 1,270 | 11,300 | 1,270 |
| 2024-02-02 | 1,267 | 1,269 | 1,260 | 1,269 | 3,100 | 1,269 |
| 2024-02-01 | 1,270 | 1,270 | 1,259 | 1,267 | 16,500 | 1,267 |
| 2024-01-31 | 1,277 | 1,277 | 1,261 | 1,276 | 12,600 | 1,276 |
| 2024-01-30 | 1,261 | 1,272 | 1,256 | 1,270 | 17,400 | 1,270 |
| 2024-01-29 | 1,261 | 1,270 | 1,248 | 1,265 | 23,100 | 1,265 |
| 2024-01-26 | 1,249 | 1,261 | 1,243 | 1,261 | 17,700 | 1,261 |
| 2024-01-25 | 1,241 | 1,252 | 1,236 | 1,249 | 8,100 | 1,249 |
| 2024-01-24 | 1,232 | 1,247 | 1,232 | 1,242 | 8,200 | 1,242 |
| 2024-01-23 | 1,248 | 1,256 | 1,243 | 1,243 | 8,400 | 1,243 |
| 2024-01-22 | 1,252 | 1,262 | 1,222 | 1,244 | 40,700 | 1,244 |
| 2024-01-19 | 1,245 | 1,250 | 1,237 | 1,248 | 4,000 | 1,248 |
| 2024-01-18 | 1,238 | 1,246 | 1,236 | 1,246 | 8,500 | 1,246 |
| 2024-01-17 | 1,254 | 1,254 | 1,236 | 1,236 | 22,000 | 1,236 |
| 2024-01-16 | 1,269 | 1,269 | 1,245 | 1,254 | 10,800 | 1,254 |
| 2024-01-15 | 1,250 | 1,273 | 1,248 | 1,263 | 28,600 | 1,263 |
| 2024-01-12 | 1,247 | 1,250 | 1,242 | 1,250 | 10,300 | 1,250 |
| 2024-01-11 | 1,249 | 1,252 | 1,243 | 1,247 | 13,100 | 1,247 |
| 2024-01-10 | 1,245 | 1,249 | 1,242 | 1,249 | 7,500 | 1,249 |
| 2024-01-09 | 1,243 | 1,248 | 1,239 | 1,245 | 12,600 | 1,245 |
| 2024-01-05 | 1,210 | 1,243 | 1,205 | 1,238 | 25,600 | 1,238 |
| 2024-01-04 | 1,189 | 1,212 | 1,189 | 1,204 | 21,900 | 1,204 |
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
