2763 (株)エフティグループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	978	979	970	970	15,500	970
2017-12-28	979	979	973	978	25,800	978
2017-12-27	972	979	964	974	28,900	974
2017-12-26	976	976	961	971	41,600	971
2017-12-25	945	967	945	961	34,000	961
2017-12-22	945	959	944	945	53,400	945
2017-12-21	941	946	934	945	30,300	945
2017-12-20	945	945	934	939	14,200	939
2017-12-19	943	946	938	943	16,000	943
2017-12-18	940	943	939	940	11,900	940
2017-12-15	944	950	939	945	26,100	945
2017-12-14	940	945	939	944	17,400	944
2017-12-13	944	946	941	941	12,300	941
2017-12-12	945	950	939	943	23,900	943
2017-12-11	944	949	939	939	16,800	939
2017-12-08	930	944	930	936	15,200	936
2017-12-07	929	934	927	929	13,100	929
2017-12-06	941	941	930	930	13,000	930
2017-12-05	941	946	936	944	12,000	944
2017-12-04	953	953	938	938	15,200	938
2017-12-01	934	948	934	946	16,600	946
2017-11-30	931	935	925	935	15,400	935
2017-11-29	930	934	927	927	16,600	927
2017-11-28	943	943	927	928	16,400	928
2017-11-27	952	956	945	945	25,300	945
2017-11-24	941	950	941	950	28,500	950
2017-11-22	934	943	934	941	17,700	941
2017-11-21	930	937	929	934	18,400	934
2017-11-20	931	939	930	934	24,100	934
2017-11-17	918	940	915	939	80,500	939
2017-11-16	905	915	900	913	34,000	913
2017-11-15	912	914	895	897	41,900	897
2017-11-13	911	912	894	900	76,600	900
2017-11-10	928	928	911	911	104,900	911
2017-11-09	934	937	919	932	54,500	932
2017-11-08	936	942	933	934	17,800	934
2017-11-07	941	944	937	938	33,700	938
2017-11-06	946	947	943	944	19,200	944
2017-11-02	940	948	935	946	35,400	946
2017-11-01	937	941	934	939	29,400	939
2017-10-31	928	935	926	932	39,900	932
2017-10-30	930	930	921	928	37,800	928
2017-10-27	928	928	921	925	36,700	925
2017-10-26	920	921	917	918	26,900	918
2017-10-25	926	930	918	918	27,100	918
2017-10-24	925	928	923	923	9,900	923
2017-10-23	922	929	922	926	15,300	926
2017-10-20	924	925	914	922	28,700	922
2017-10-19	922	925	920	923	24,400	923
2017-10-18	929	931	922	924	35,900	924
2017-10-17	932	933	927	928	17,800	928
2017-10-16	927	932	921	932	32,700	932
2017-10-13	923	927	921	927	14,400	927
2017-10-12	921	924	918	924	14,500	924
2017-10-11	917	920	915	920	15,800	920
2017-10-10	921	922	916	917	16,000	917
2017-10-06	919	920	915	917	11,500	917
2017-10-05	918	923	918	919	6,100	919
2017-10-04	919	922	917	920	10,100	920
2017-10-03	920	923	911	919	14,700	919
2017-10-02	912	917	911	917	9,100	917
2017-09-29	910	922	908	912	15,300	912
2017-09-28	909	911	908	910	25,300	910
2017-09-27	907	915	900	912	29,200	912
2017-09-26	931	934	924	927	34,000	927
2017-09-25	929	934	929	934	25,100	934
2017-09-22	925	929	921	929	24,700	929
2017-09-21	928	932	925	926	21,300	926
2017-09-20	929	934	923	926	34,000	926
2017-09-19	927	936	927	931	22,600	931
2017-09-15	922	928	920	927	16,400	927
2017-09-14	924	925	914	922	22,300	922
2017-09-13	910	920	904	918	25,500	918
2017-09-12	901	912	901	911	17,500	911
2017-09-11	913	913	890	900	25,500	900
2017-09-08	900	901	896	898	13,600	898
2017-09-07	898	904	897	897	11,100	897
2017-09-06	881	900	860	890	36,100	890
2017-09-05	899	900	890	898	20,800	898
2017-09-04	911	911	899	901	24,100	901
2017-09-01	920	921	912	912	19,900	912
2017-08-31	925	926	916	925	19,700	925
2017-08-30	933	933	924	929	11,200	929
2017-08-29	940	940	926	931	13,400	931
2017-08-28	925	933	925	930	23,500	930
2017-08-25	923	927	915	925	29,700	925
2017-08-24	918	928	917	928	22,300	928
2017-08-23	900	917	900	915	11,000	915
2017-08-22	898	899	891	898	17,100	898
2017-08-21	896	900	892	896	19,200	896
2017-08-18	891	896	885	895	9,200	895
2017-08-17	889	896	882	894	10,600	894
2017-08-16	879	889	879	889	14,800	889
2017-08-15	881	896	873	884	29,300	884
2017-08-14	852	870	850	863	131,800	863
2017-08-10	934	945	933	942	15,000	942
2017-08-09	938	939	922	931	28,900	931
2017-08-08	966	973	936	941	34,300	941
2017-08-07	980	982	967	967	9,800	967
2017-08-04	982	983	967	972	11,100	972
2017-08-03	976	985	974	982	6,700	982
2017-08-02	968	979	967	976	12,400	976
2017-08-01	983	988	965	976	16,800	976
2017-07-31	984	987	980	987	18,000	987
2017-07-28	991	995	981	983	16,800	983
2017-07-27	995	1,000	985	998	70,100	998
2017-07-26	977	979	968	979	18,300	979
2017-07-25	975	982	975	977	13,100	977
2017-07-24	979	980	972	975	9,400	975
2017-07-21	970	979	962	978	13,000	978
2017-07-20	969	974	968	972	8,100	972
2017-07-19	957	971	957	971	12,500	971
2017-07-18	970	975	962	965	25,400	965
2017-07-14	953	961	946	961	12,300	961
2017-07-13	951	953	945	952	9,400	952
2017-07-12	956	962	950	954	18,700	954
2017-07-11	970	970	957	958	17,500	958
2017-07-10	960	961	953	961	13,400	961
2017-07-07	950	953	940	950	12,100	950
2017-07-06	952	953	940	951	34,000	951
2017-07-05	951	951	940	950	18,900	950
2017-07-04	957	957	949	951	12,700	951
2017-07-03	950	957	949	951	14,400	951
2017-06-30	947	954	943	947	21,300	947
2017-06-29	948	965	948	962	14,800	962
2017-06-28	960	969	939	947	33,900	947
2017-06-27	974	974	964	970	21,200	970
2017-06-26	952	978	952	978	25,600	978
2017-06-23	962	984	950	958	60,100	958
2017-06-22	950	969	949	962	39,300	962
2017-06-21	940	954	939	953	44,000	953
2017-06-20	935	944	933	938	27,200	938
2017-06-19	939	944	926	932	30,900	932
2017-06-16	926	935	914	935	55,500	935
2017-06-15	930	936	923	923	27,500	923
2017-06-14	914	925	913	925	17,200	925
2017-06-13	905	911	903	910	21,700	910
2017-06-12	917	920	913	916	14,500	916
2017-06-09	911	930	900	930	46,700	930
2017-06-08	916	916	900	911	32,300	911
2017-06-07	885	911	877	910	52,500	910
2017-06-06	876	895	876	890	55,000	890
2017-06-05	850	877	850	877	56,500	877
2017-06-02	849	855	843	850	34,200	850
2017-06-01	848	852	847	849	9,200	849
2017-05-31	843	851	843	848	10,900	848
2017-05-30	848	849	842	848	18,900	848
2017-05-29	845	848	843	848	25,300	848
2017-05-26	848	851	844	846	23,400	846
2017-05-25	844	850	843	847	25,300	847
2017-05-24	850	853	842	845	26,400	845
2017-05-23	854	862	843	848	29,200	848
2017-05-22	845	862	841	851	51,100	851
2017-05-19	836	840	832	839	28,300	839
2017-05-18	841	845	833	836	30,100	836
2017-05-17	841	846	840	845	27,800	845
2017-05-16	845	849	839	844	39,100	844
2017-05-15	850	854	840	848	48,000	848
2017-05-12	853	854	841	847	29,600	847
2017-05-11	835	870	824	850	209,600	850
2017-05-10	790	790	784	786	20,700	786
2017-05-09	786	789	784	787	11,700	787
2017-05-08	788	789	784	786	20,200	786
2017-05-02	783	785	781	784	13,800	784
2017-05-01	780	782	775	778	8,000	778
2017-04-28	778	782	773	780	10,300	780
2017-04-27	779	779	773	775	17,600	775
2017-04-26	774	777	772	777	15,100	777
2017-04-25	770	772	766	772	10,700	772
2017-04-24	763	770	758	768	16,300	768
2017-04-21	761	762	753	757	22,300	757
2017-04-20	755	761	755	761	7,400	761
2017-04-19	742	756	741	751	26,800	751
2017-04-18	739	746	735	740	49,700	740
2017-04-17	742	744	737	739	18,400	739
2017-04-14	740	753	735	739	19,100	739
2017-04-13	740	747	737	740	18,200	740
2017-04-12	753	753	740	740	37,100	740
2017-04-11	755	766	753	753	29,900	753
2017-04-10	760	760	751	756	27,700	756
2017-04-07	750	764	747	754	50,700	754
2017-04-06	753	754	742	749	48,700	749
2017-04-05	757	762	752	755	21,100	755
2017-04-04	768	773	748	757	67,200	757
2017-04-03	762	780	760	770	77,800	770
2017-03-31	765	768	760	762	17,100	762
2017-03-30	759	766	759	763	21,500	763
2017-03-29	760	772	759	759	28,300	759
2017-03-28	783	788	778	781	23,000	781
2017-03-27	791	791	780	782	57,000	782
2017-03-24	782	788	780	788	29,700	788
2017-03-23	773	782	771	780	28,800	780
2017-03-22	766	776	766	773	27,700	773
2017-03-21	770	772	766	770	57,600	770
2017-03-17	761	770	760	765	35,600	765
2017-03-16	761	770	758	763	28,300	763
2017-03-15	782	782	758	759	107,600	759
2017-03-14	780	784	777	780	14,800	780
2017-03-13	785	788	778	778	56,900	778
2017-03-10	781	785	776	782	64,600	782
2017-03-09	785	789	776	780	62,000	780
2017-03-08	788	789	783	787	20,800	787
2017-03-07	795	795	783	786	38,700	786
2017-03-06	792	798	781	796	48,400	796
2017-03-03	798	802	791	793	41,100	793
2017-03-02	781	809	781	798	94,600	798
2017-03-01	772	777	765	772	30,700	772
2017-02-28	767	779	767	778	44,100	778
2017-02-27	770	774	761	766	32,600	766
2017-02-24	766	771	760	768	21,100	768
2017-02-23	762	763	758	763	32,000	763
2017-02-22	761	764	759	763	24,600	763
2017-02-21	765	766	758	761	23,800	761
2017-02-20	774	774	753	763	80,900	763
2017-02-17	776	777	772	774	11,600	774
2017-02-16	783	784	773	777	23,300	777
2017-02-15	782	783	772	781	26,800	781
2017-02-14	780	785	775	777	22,500	777
2017-02-13	754	792	754	780	105,700	780
2017-02-10	743	743	735	739	13,100	739
2017-02-09	735	736	732	736	30,700	736
2017-02-08	734	736	730	735	23,800	735
2017-02-07	730	734	730	734	34,500	734
2017-02-06	737	743	729	731	15,900	731
2017-02-03	727	735	727	734	12,400	734
2017-02-02	726	731	724	727	16,100	727
2017-02-01	727	730	724	726	18,000	726
2017-01-31	728	735	727	730	35,800	730
2017-01-30	730	737	726	731	36,800	731
2017-01-27	745	745	727	730	39,600	730
2017-01-26	713	736	711	733	104,200	733
2017-01-25	705	710	702	710	30,000	710
2017-01-24	701	704	700	702	11,400	702
2017-01-23	701	707	700	701	14,900	701
2017-01-20	702	707	702	702	9,400	702
2017-01-19	703	706	701	702	19,000	702
2017-01-18	705	707	700	707	26,600	707
2017-01-17	710	710	705	705	8,200	705
2017-01-16	715	715	706	708	24,700	708
2017-01-13	702	708	702	707	11,300	707
2017-01-12	704	705	701	702	20,900	702
2017-01-11	704	705	702	702	26,500	702
2017-01-10	707	708	703	704	38,800	704
2017-01-06	700	712	693	707	84,900	707
2017-01-05	709	712	704	707	52,200	707
2017-01-04	711	716	707	709	24,700	709

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2763 (株)エフティグループ の時系列データ [2017年度]

2763 (株)エフティグループの時系列データ [2017年度]