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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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