1. HOME >
  2. 株価時系列 >
  3. 2763 >
  4. 2019年

2763 (株)エフティグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4451,4451,4261,42814,6001,428
2019-12-271,4681,4701,4191,44646,5001,446
2019-12-261,4601,4601,4191,46049,8001,460
2019-12-251,4091,4451,4091,44548,8001,445
2019-12-241,3931,4111,3881,40541,6001,405
2019-12-231,4161,4161,4001,40060,7001,400
2019-12-201,4401,4441,4201,42028,9001,420
2019-12-191,4351,4491,4161,44227,7001,442
2019-12-181,4491,4491,4311,43318,4001,433
2019-12-171,4491,4531,4371,44416,0001,444
2019-12-161,4581,4581,4371,44528,3001,445
2019-12-131,4651,4671,4471,45425,3001,454
2019-12-121,4601,4761,4471,45418,2001,454
2019-12-111,5021,5021,4561,46065,9001,460
2019-12-101,5141,5161,5021,50213,1001,502
2019-12-091,5101,5161,5041,50716,0001,507
2019-12-061,5121,5151,5001,50812,7001,508
2019-12-051,5031,5091,4911,50527,8001,505
2019-12-041,4991,5081,4961,50415,3001,504
2019-12-031,4951,5161,4831,50359,1001,503
2019-12-021,4931,5231,4911,49725,0001,497
2019-11-291,4891,5131,4811,49329,7001,493
2019-11-281,5241,5241,4871,48740,5001,487
2019-11-271,5391,5391,5071,51937,2001,519
2019-11-261,5251,5451,4881,53745,9001,537
2019-11-251,5231,5641,5071,51791,8001,517
2019-11-221,4501,5051,4481,50581,7001,505
2019-11-211,4301,4451,4071,445130,7001,445
2019-11-201,3571,3631,3411,35318,3001,353
2019-11-191,3611,3611,3501,35111,7001,351
2019-11-181,3501,3611,3491,35018,9001,350
2019-11-151,3491,3591,3421,34226,8001,342
2019-11-141,3711,3711,3411,34427,5001,344
2019-11-131,3821,3871,3501,36528,9001,365
2019-11-121,3851,3941,3561,38418,1001,384
2019-11-111,4091,4131,3551,37544,1001,375
2019-11-081,4301,4511,3771,37977,6001,379
2019-11-071,4191,4401,4161,42519,0001,425
2019-11-061,4341,4371,4281,4305,8001,430
2019-11-051,4501,4501,4301,44113,8001,441
2019-11-011,4171,4221,4011,41715,0001,417
2019-10-311,4351,4381,4181,4259,3001,425
2019-10-301,4261,4421,4181,4357,0001,435
2019-10-291,4401,4451,4171,4336,2001,433
2019-10-281,4401,4401,4231,43814,2001,438
2019-10-251,4331,4361,4081,4369,3001,436
2019-10-241,4341,4381,4091,43510,3001,435
2019-10-231,4051,4281,4011,4286,5001,428
2019-10-211,3951,4071,3921,4048,1001,404
2019-10-181,3801,3981,3801,3969,0001,396
2019-10-171,3911,4001,3701,38717,8001,387
2019-10-161,3881,4041,3851,39218,6001,392
2019-10-151,4041,4041,3761,38413,2001,384
2019-10-111,4001,4001,3691,40012,9001,400
2019-10-101,4001,4181,3991,4009,4001,400
2019-10-091,3751,4341,3721,39920,0001,399
2019-10-081,3771,3951,3691,37611,8001,376
2019-10-071,3431,3911,3431,37515,4001,375
2019-10-041,3561,3601,3381,3559,4001,355
2019-10-031,3741,3741,3511,36011,7001,360
2019-10-021,3851,3911,3731,3836,6001,383
2019-10-011,3861,3881,3721,38710,4001,387
2019-09-301,4281,4281,3841,40011,6001,400
2019-09-271,4681,4681,4111,41823,4001,418
2019-09-261,4491,4911,4371,45227,5001,452
2019-09-251,4501,4501,4221,43619,3001,436
2019-09-241,4581,4581,4251,44763,3001,447
2019-09-201,3591,3731,3591,36911,1001,369
2019-09-191,3681,3741,3551,36218,9001,362
2019-09-181,3681,3791,3631,37510,1001,375
2019-09-171,3671,3891,3611,38019,1001,380
2019-09-131,3721,3831,3511,37921,5001,379
2019-09-121,3701,3871,3701,37916,7001,379
2019-09-111,3501,3701,3431,36819,1001,368
2019-09-101,3561,3571,3311,34122,5001,341
2019-09-091,3681,3681,3221,34153,6001,341
2019-09-061,4001,4111,3811,38122,0001,381
2019-09-051,4031,4151,3921,40928,8001,409
2019-09-041,3931,3961,3561,37926,6001,379
2019-09-031,3871,4211,3801,39851,1001,398
2019-09-021,4381,4531,4151,41726,5001,417
2019-08-301,4601,4601,4381,44522,6001,445
2019-08-291,4691,4701,4381,44127,7001,441
2019-08-281,5161,5161,4841,48411,8001,484
2019-08-271,5201,5281,5031,50924,2001,509
2019-08-261,4861,5291,4721,52236,6001,522
2019-08-231,5501,5521,5081,50949,7001,509
2019-08-221,5861,5871,5551,55918,3001,559
2019-08-211,5931,5931,5651,57516,2001,575
2019-08-201,5641,5961,5471,59524,5001,595
2019-08-191,5901,5901,5631,57033,7001,570
2019-08-161,5931,6191,5721,61153,7001,611
2019-08-151,6051,6081,5701,58338,0001,583
2019-08-141,6001,6511,5871,65149,5001,651
2019-08-131,6471,6601,5731,60395,4001,603
2019-08-091,5111,6221,4541,60789,1001,607
2019-08-081,5081,5301,4961,52119,0001,521
2019-08-071,4951,5141,4821,50914,0001,509
2019-08-061,4101,4961,4101,49629,2001,496
2019-08-051,4631,4951,4421,49527,1001,495
2019-08-021,5461,5461,4591,49026,1001,490
2019-08-011,5441,5461,5401,5463,2001,546
2019-07-311,5511,5551,5481,5508,0001,550
2019-07-301,5581,5611,5491,56112,9001,561
2019-07-291,5501,5641,5461,55017,0001,550
2019-07-261,5201,5491,5201,54918,3001,549
2019-07-251,5301,5421,5161,54214,9001,542
2019-07-241,5181,5301,5061,51810,7001,518
2019-07-231,5201,5301,5151,53012,8001,530
2019-07-221,5071,5241,5001,5166,0001,516
2019-07-191,4941,5131,4941,50711,2001,507
2019-07-181,5431,5431,4941,49415,8001,494
2019-07-171,5251,5531,5231,54526,7001,545
2019-07-161,5101,5151,4821,50918,8001,509
2019-07-121,4921,5091,4801,49822,9001,498
2019-07-111,4791,4981,4731,49022,1001,490
2019-07-101,4981,4981,4611,48644,4001,486
2019-07-091,5361,5361,5011,51439,7001,514
2019-07-081,5841,5841,5391,54542,9001,545
2019-07-051,5891,5891,5521,58241,0001,582
2019-07-041,5641,5881,5481,58225,2001,582
2019-07-031,5261,5611,5221,55421,2001,554
2019-07-021,5091,5361,5071,53516,2001,535
2019-07-011,4791,5281,4791,52634,1001,526
2019-06-281,4761,4911,4651,47827,8001,478
2019-06-271,4801,4821,4541,47642,5001,476
2019-06-261,4461,4641,4311,45024,9001,450
2019-06-251,4591,4731,4511,46224,5001,462
2019-06-241,4651,4651,4321,43615,1001,436
2019-06-211,4291,4651,4171,46583,5001,465
2019-06-201,4211,4291,4051,40527,4001,405
2019-06-191,3711,4341,3711,43445,7001,434
2019-06-181,3721,3841,3631,37548,5001,375
2019-06-171,3731,3841,3421,37267,3001,372
2019-06-141,3361,4111,3361,37170,8001,371
2019-06-131,3151,3491,3021,33360,4001,333
2019-06-121,1951,3371,1951,32989,2001,329
2019-06-111,1861,2051,1711,18421,7001,184
2019-06-101,1811,1901,1741,17718,1001,177
2019-06-071,1451,1791,1451,16717,3001,167
2019-06-061,1541,1541,1421,14313,4001,143
2019-06-051,1501,1501,1321,1488,6001,148
2019-06-041,1441,1461,1121,11818,8001,118
2019-06-031,1611,1631,1341,14016,7001,140
2019-05-311,1721,1721,1621,17110,8001,171
2019-05-301,1631,1771,1571,17710,1001,177
2019-05-291,1631,1771,1581,16810,9001,168
2019-05-281,1881,1891,1791,1798,6001,179
2019-05-271,1821,1821,1621,17727,0001,177
2019-05-241,1861,1881,1501,16234,3001,162
2019-05-231,2261,2261,1871,19957,3001,199
2019-05-221,2471,2731,2161,22642,0001,226
2019-05-211,2601,2631,2251,23524,6001,235
2019-05-201,2841,2861,2461,25230,6001,252
2019-05-171,2991,3001,2801,28421,4001,284
2019-05-161,3111,3111,2781,28322,8001,283
2019-05-151,3201,3211,2921,31414,9001,314
2019-05-141,3211,3221,2911,30547,9001,305
2019-05-131,3681,3681,3271,33313,6001,333
2019-05-101,3551,3711,3331,36817,7001,368
2019-05-091,3431,3741,3351,36915,4001,369
2019-05-081,3381,3691,3371,36014,7001,360
2019-05-071,3831,3831,3381,36427,9001,364
2019-04-261,3371,3641,3371,3579,0001,357
2019-04-251,3331,3631,3281,34218,2001,342
2019-04-241,3521,3551,3311,3325,3001,332
2019-04-231,3601,3711,3511,35712,4001,357
2019-04-221,3371,3791,3301,36728,3001,367
2019-04-191,3231,3391,3231,3338,8001,333
2019-04-181,3351,3351,3221,3228,7001,322
2019-04-171,3301,3391,3201,33317,1001,333
2019-04-161,3301,3351,3151,32018,6001,320
2019-04-151,3211,3441,3171,32819,9001,328
2019-04-121,3261,3261,3121,32011,3001,320
2019-04-111,3311,3371,3221,3289,4001,328
2019-04-101,3551,3551,3311,33115,9001,331
2019-04-091,3541,3581,3421,35711,0001,357
2019-04-081,3721,3771,3401,34718,3001,347
2019-04-051,4051,4111,3641,37116,4001,371
2019-04-041,4161,4161,4031,4059,8001,405
2019-04-031,3861,4131,3861,40911,8001,409
2019-04-021,4161,4161,3811,38618,6001,386
2019-04-011,3951,4061,3871,3929,3001,392
2019-03-291,3561,3871,3511,3749,2001,374
2019-03-281,3761,3761,3511,35613,3001,356
2019-03-271,4071,4071,3591,37720,3001,377
2019-03-261,3921,4151,3891,41415,9001,414
2019-03-251,3841,3951,3741,37717,3001,377
2019-03-221,4191,4381,3911,41932,2001,419
2019-03-201,3901,4611,3901,43620,8001,436
2019-03-191,3791,4091,3671,39814,4001,398
2019-03-181,3731,3921,3671,3798,8001,379
2019-03-151,3541,3841,3541,36515,1001,365
2019-03-141,3491,3571,3461,3489,9001,348
2019-03-131,3711,3751,3401,34010,9001,340
2019-03-121,3431,3941,3431,37211,9001,372
2019-03-111,3541,3551,3361,34014,1001,340
2019-03-081,3591,3631,3311,35629,3001,356
2019-03-071,3951,3951,3651,38624,7001,386
2019-03-061,4151,4151,3921,39521,9001,395
2019-03-051,4371,4371,4151,41815,9001,418
2019-03-041,4511,4511,4331,44111,2001,441
2019-03-011,4501,4751,4411,44418,4001,444
2019-02-281,4721,4931,4541,47320,5001,473
2019-02-271,4301,4701,4301,46132,4001,461
2019-02-261,4231,4331,4031,41821,9001,418
2019-02-251,4531,4531,4201,42020,7001,420
2019-02-221,4681,4681,4461,4487,4001,448
2019-02-211,4681,4701,4431,46816,2001,468
2019-02-201,4751,4881,4501,47816,8001,478
2019-02-191,4701,4791,4641,47411,2001,474
2019-02-181,4731,4801,4511,47020,9001,470
2019-02-151,4981,4981,4431,46225,1001,462
2019-02-141,5021,5241,4911,49811,3001,498
2019-02-131,5521,5521,4741,51122,7001,511
2019-02-121,5511,5831,5111,52137,9001,521
2019-02-081,5721,6431,5381,58668,0001,586
2019-02-071,5921,5931,5571,57526,4001,575
2019-02-061,5801,5801,5591,57916,5001,579
2019-02-051,5511,5741,5241,57022,3001,570
2019-02-041,4831,5541,4831,55027,0001,550
2019-02-011,4641,4751,4501,47313,9001,473
2019-01-311,4921,5001,4601,47220,8001,472
2019-01-301,4981,5161,4621,49221,7001,492
2019-01-291,4881,4981,4581,49817,0001,498
2019-01-281,4901,4941,4611,49422,5001,494
2019-01-251,5121,5201,4811,48817,6001,488
2019-01-241,5101,5211,4901,51813,2001,518
2019-01-231,5001,5271,4651,51027,0001,510
2019-01-221,4831,5141,4631,50129,3001,501
2019-01-211,5191,5231,4671,48125,6001,481
2019-01-181,5021,5471,5021,51523,4001,515
2019-01-171,5081,5621,5081,53621,9001,536
2019-01-161,5351,5551,4981,52938,7001,529
2019-01-151,5121,5291,4941,50429,0001,504
2019-01-111,4251,4831,4251,48221,8001,482
2019-01-101,4571,4841,4171,45537,3001,455
2019-01-091,4911,5331,4831,48718,3001,487
2019-01-081,4611,5511,4591,53044,4001,530
2019-01-071,4021,4781,4001,46141,9001,461
2019-01-041,3211,3761,3111,36258,0001,362

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