1. HOME >
  2. 株価時系列 >
  3. 2763 >
  4. 2020年

2763 (株)エフティグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5071,5071,4861,49013,5001,490
2020-12-291,4991,5001,4861,4947,5001,494
2020-12-281,5121,5121,4811,49534,4001,495
2020-12-251,4811,4961,4651,49616,2001,496
2020-12-241,4801,4841,4751,4784,8001,478
2020-12-231,4701,4811,4671,48014,0001,480
2020-12-221,4691,4841,4591,46815,9001,468
2020-12-211,4981,4981,4521,48724,2001,487
2020-12-181,4711,4951,4711,49017,2001,490
2020-12-171,4501,4901,4501,47143,9001,471
2020-12-161,4361,4491,4301,44513,4001,445
2020-12-151,4381,4381,4231,42313,6001,423
2020-12-141,4231,4371,4201,43014,9001,430
2020-12-111,4061,4201,4051,4199,0001,419
2020-12-101,4151,4151,4011,40911,1001,409
2020-12-091,4181,4191,4001,41611,9001,416
2020-12-081,3861,4221,3861,41817,0001,418
2020-12-071,4131,4271,3821,38634,7001,386
2020-12-041,4271,4371,4151,42312,2001,423
2020-12-031,4361,4481,4261,42616,4001,426
2020-12-021,4501,4571,4361,43813,7001,438
2020-12-011,4591,4591,4441,44413,2001,444
2020-11-301,4681,4731,4311,43116,2001,431
2020-11-271,4661,4821,4441,44422,1001,444
2020-11-261,4411,4691,4391,44721,1001,447
2020-11-251,4201,4401,4181,42915,8001,429
2020-11-241,4211,4311,4171,41823,5001,418
2020-11-201,4151,4251,4071,41015,2001,410
2020-11-191,4201,4271,4081,41518,7001,415
2020-11-181,4071,4211,4071,41112,3001,411
2020-11-171,4201,4261,4061,42212,2001,422
2020-11-161,4401,4401,4111,42228,2001,422
2020-11-131,4571,4711,4421,45021,6001,450
2020-11-121,4501,4851,4501,47530,9001,475
2020-11-111,4301,4901,4281,44250,9001,442
2020-11-101,4021,5501,3621,43096,4001,430
2020-11-091,3981,4111,3891,39020,3001,390
2020-11-061,3731,3971,3701,39721,9001,397
2020-11-051,3631,3821,3631,37033,8001,370
2020-11-041,3501,3701,3451,35914,4001,359
2020-11-021,3671,3751,3491,35014,5001,350
2020-10-301,3391,3751,3371,36329,0001,363
2020-10-291,3201,3381,3191,3349,6001,334
2020-10-281,3161,3361,3151,33510,2001,335
2020-10-271,3241,3261,3071,31619,4001,316
2020-10-261,3161,3251,3061,31715,5001,317
2020-10-231,3191,3201,3021,30512,2001,305
2020-10-221,3371,3371,3001,30225,6001,302
2020-10-211,3501,3591,3251,32527,2001,325
2020-10-201,3371,3561,3361,35013,6001,350
2020-10-191,3311,3531,3311,34914,9001,349
2020-10-161,3361,3431,3291,3299,5001,329
2020-10-151,3451,3511,3351,33617,2001,336
2020-10-141,3441,3491,3321,34113,1001,341
2020-10-131,3501,3531,3391,34012,7001,340
2020-10-121,3541,3541,3401,3509,2001,350
2020-10-091,3591,3591,3371,33713,1001,337
2020-10-081,3341,3571,3261,34926,9001,349
2020-10-071,3341,3411,3151,33410,5001,334
2020-10-061,3271,3351,3161,32513,3001,325
2020-10-051,3051,3191,3051,31210,8001,312
2020-10-021,3261,3381,3011,30116,7001,301
2020-09-301,3441,3441,3201,3207,8001,320
2020-09-291,3121,3451,3121,34314,2001,343
2020-09-281,3401,3521,3221,32232,7001,322
2020-09-251,3391,3421,3301,34015,6001,340
2020-09-241,3441,3551,3301,33318,6001,333
2020-09-231,3591,3761,3411,35034,0001,350
2020-09-181,3321,3671,3321,36122,4001,361
2020-09-171,3271,3361,3261,3326,4001,332
2020-09-161,3341,3401,3101,32723,2001,327
2020-09-151,3551,3551,3331,33429,7001,334
2020-09-141,3571,3621,3401,36114,3001,361
2020-09-111,3391,3421,3341,33919,3001,339
2020-09-101,3401,3471,3391,34419,1001,344
2020-09-091,3341,3531,3331,3529,8001,352
2020-09-081,3381,3441,3331,34010,6001,340
2020-09-071,3451,3451,3351,33812,3001,338
2020-09-041,3431,3481,3361,3458,3001,345
2020-09-031,3531,3531,3431,34312,0001,343
2020-09-021,3791,3791,3451,35219,3001,352
2020-09-011,3441,3741,3361,36519,5001,365
2020-08-311,3701,3711,3381,34935,5001,349
2020-08-281,3861,3901,3631,36729,5001,367
2020-08-271,3991,3991,3791,38617,6001,386
2020-08-261,3881,3881,3781,38123,3001,381
2020-08-251,3791,3801,3711,37214,1001,372
2020-08-241,3901,3931,3631,36321,1001,363
2020-08-211,3721,3801,3711,37220,0001,372
2020-08-201,3881,3931,3711,37131,2001,371
2020-08-191,3801,3881,3791,38810,0001,388
2020-08-181,3831,3911,3761,37931,5001,379
2020-08-171,3801,3951,3731,38340,3001,383
2020-08-141,3431,4201,3431,37970,4001,379
2020-08-131,4081,4081,3311,34346,7001,343
2020-08-121,3401,3831,3291,36717,6001,367
2020-08-111,3261,3471,3091,32824,5001,328
2020-08-071,2441,3371,2441,33729,1001,337
2020-08-061,2611,2621,2441,2454,0001,245
2020-08-051,2581,2611,2491,2613,8001,261
2020-08-041,2341,2561,2341,2506,7001,250
2020-08-031,2551,2561,2341,2486,4001,248
2020-07-311,2751,2751,2121,21818,7001,218
2020-07-301,2981,2981,2751,2756,8001,275
2020-07-291,2891,2931,2861,2903,7001,290
2020-07-281,3141,3141,2881,2884,6001,288
2020-07-271,3391,3391,2831,28421,9001,284
2020-07-221,2731,3001,2731,3007,4001,300
2020-07-211,2801,2901,2651,2888,6001,288
2020-07-201,2831,3001,2701,2726,6001,272
2020-07-171,2801,2931,2751,2795,0001,279
2020-07-161,2841,2861,2751,2803,4001,280
2020-07-151,3051,3281,2801,28415,3001,284
2020-07-141,2921,2981,2721,2979,1001,297
2020-07-131,2861,2891,2681,2837,7001,283
2020-07-101,2681,2831,2681,2814,8001,281
2020-07-091,2711,2741,2641,2734,7001,273
2020-07-081,2711,2821,2711,2781,6001,278
2020-07-071,2691,2831,2661,2692,6001,269
2020-07-061,2651,2761,2631,2668,2001,266
2020-07-031,2741,2791,2551,27912,4001,279
2020-07-021,3001,3081,2601,27418,9001,274
2020-07-011,3061,3111,2801,28911,2001,289
2020-06-301,3151,3151,2931,29411,4001,294
2020-06-291,2881,3081,2721,28922,3001,289
2020-06-261,2701,3101,2611,28836,6001,288
2020-06-251,2701,2801,2611,26115,5001,261
2020-06-241,2831,2871,2621,2709,6001,270
2020-06-231,2731,2831,2731,2804,7001,280
2020-06-221,2651,2751,2551,2667,7001,266
2020-06-191,2641,2661,2551,2626,5001,262
2020-06-181,2641,2781,2621,2625,5001,262
2020-06-171,2701,2761,2541,26411,5001,264
2020-06-161,2591,2741,2531,26812,5001,268
2020-06-151,2821,3031,2501,25313,4001,253
2020-06-121,2741,2811,2401,28115,4001,281
2020-06-111,2961,3231,2921,2969,3001,296
2020-06-101,2941,3201,2921,3065,6001,306
2020-06-091,3101,3151,2901,2948,0001,294
2020-06-081,3011,3261,3011,3033,7001,303
2020-06-051,3151,3151,2901,2978,3001,297
2020-06-041,3161,3291,3151,3159,5001,315
2020-06-031,3301,3321,3111,32811,7001,328
2020-06-021,3241,3301,3211,3303,8001,330
2020-06-011,3451,3471,3241,32810,3001,328
2020-05-291,3571,3581,3311,34615,7001,346
2020-05-281,3601,3601,3311,35716,9001,357
2020-05-271,3321,3441,3271,33919,7001,339
2020-05-261,3401,3581,3331,33617,9001,336
2020-05-251,3211,3371,3041,33113,0001,331
2020-05-221,3001,3221,2961,31813,4001,318
2020-05-211,3111,3151,2941,31513,2001,315
2020-05-201,3061,3071,2871,2987,6001,298
2020-05-191,3281,3281,3001,30616,2001,306
2020-05-181,3141,3261,2871,32013,8001,320
2020-05-151,2971,3331,2721,32616,4001,326
2020-05-141,3501,3561,2851,31023,7001,310
2020-05-131,2661,3401,2651,34021,0001,340
2020-05-121,2431,3201,2341,30530,7001,305
2020-05-111,2251,2461,2121,23021,2001,230
2020-05-081,1811,2251,1811,21216,6001,212
2020-05-071,1691,2041,1681,18318,1001,183
2020-05-011,1631,1901,1571,17914,6001,179
2020-04-301,1831,1971,1641,17015,4001,170
2020-04-281,1821,2001,1571,17213,9001,172
2020-04-271,1881,1961,1581,18225,4001,182
2020-04-241,1461,1811,1431,17217,4001,172
2020-04-231,1331,1781,1331,16616,5001,166
2020-04-221,1661,1661,1261,13015,4001,130
2020-04-211,1851,2071,1571,16626,2001,166
2020-04-201,1871,2371,1791,21517,3001,215
2020-04-171,1711,1931,1601,17913,3001,179
2020-04-161,1501,1701,1501,1609,2001,160
2020-04-151,1801,1801,1531,15417,6001,154
2020-04-141,1611,1701,1321,15725,1001,157
2020-04-131,1811,1811,1561,15816,1001,158
2020-04-101,1911,1911,1451,18115,1001,181
2020-04-091,1361,1901,1241,19017,3001,190
2020-04-081,1001,1251,1001,10817,6001,108
2020-04-071,0921,1361,0841,11121,9001,111
2020-04-061,0131,1001,0131,08928,4001,089
2020-04-031,0871,0991,0551,07322,7001,073
2020-04-021,0751,0911,0341,08727,3001,087
2020-04-011,0661,1051,0411,06432,6001,064
2020-03-311,1451,1481,0521,05223,3001,052
2020-03-301,1171,1601,1171,13324,1001,133
2020-03-271,2571,2571,1711,24043,0001,240
2020-03-261,2011,2211,1801,22113,3001,221
2020-03-251,2221,2221,1751,21919,0001,219
2020-03-241,1031,1621,0911,16237,2001,162
2020-03-231,0251,1111,0201,10636,4001,106
2020-03-191,1091,1541,0101,02431,6001,024
2020-03-181,1691,1901,1151,12434,6001,124
2020-03-171,0121,1691,0121,16947,3001,169
2020-03-161,1251,1401,0831,08534,3001,085
2020-03-139901,1189901,09377,5001,093
2020-03-121,1591,1951,1121,15162,7001,151
2020-03-111,2571,2571,1831,18337,8001,183
2020-03-101,1591,2221,1161,19764,1001,197
2020-03-091,2511,2811,1521,19454,2001,194
2020-03-061,3351,3351,2861,31336,6001,313
2020-03-051,3671,3671,3411,34623,4001,346
2020-03-041,3201,3661,3201,35319,4001,353
2020-03-031,3791,3791,3301,35534,9001,355
2020-03-021,2731,3541,2731,34942,6001,349
2020-02-281,3471,3481,3011,31391,0001,313
2020-02-271,4471,4471,3731,37753,4001,377
2020-02-261,4231,4301,4021,42548,2001,425
2020-02-251,4031,4481,4001,42454,0001,424
2020-02-211,4441,4671,4441,45213,2001,452
2020-02-201,4501,4771,4351,45823,2001,458
2020-02-191,4391,4751,4391,46121,1001,461
2020-02-181,4721,4721,4411,44522,2001,445
2020-02-171,4761,4791,4471,45722,1001,457
2020-02-141,4521,4801,4521,48029,2001,480
2020-02-131,4541,4741,4401,46133,3001,461
2020-02-121,4921,4921,4311,44966,8001,449
2020-02-101,5011,5171,4881,48942,4001,489
2020-02-071,5241,5551,4901,53767,1001,537
2020-02-061,5291,5391,5221,52325,9001,523
2020-02-051,4991,5151,4951,51528,2001,515
2020-02-041,5001,5041,4911,49118,6001,491
2020-02-031,4601,4901,4601,48822,7001,488
2020-01-311,4601,5041,4601,50040,9001,500
2020-01-301,4821,4891,4461,46043,2001,460
2020-01-291,5001,5051,4881,49312,6001,493
2020-01-281,4841,5051,4821,50331,0001,503
2020-01-271,4871,5101,4701,49738,8001,497
2020-01-241,4891,4991,4801,49919,8001,499
2020-01-231,5001,5001,4831,49718,9001,497
2020-01-221,5001,5011,4911,49421,6001,494
2020-01-211,4831,5001,4731,50021,7001,500
2020-01-201,4981,4981,4711,48418,2001,484
2020-01-171,4991,4991,4801,48221,4001,482
2020-01-161,5011,5021,4881,49326,6001,493
2020-01-151,4931,5001,4721,50033,1001,500
2020-01-141,4591,4901,4501,49045,0001,490
2020-01-101,4651,4651,4431,45424,0001,454
2020-01-091,4451,4641,4271,46148,5001,461
2020-01-081,4021,4431,3781,43656,1001,436
2020-01-071,4051,4171,4041,40934,7001,409
2020-01-061,4031,4131,4031,40421,9001,404

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