1. HOME >
  2. 株価時系列 >
  3. 2763 >
  4. 2021年

2763 (株)エフティグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2101,2201,2061,2206,3001,220
2021-12-291,2011,2101,2001,2107,6001,210
2021-12-281,1991,2031,1881,1949,0001,194
2021-12-271,1931,1951,1881,19025,2001,190
2021-12-241,1871,2121,1871,21020,6001,210
2021-12-231,1941,1971,1841,19312,0001,193
2021-12-221,1921,1921,1811,1909,6001,190
2021-12-211,1851,1951,1831,18310,5001,183
2021-12-201,1951,1951,1851,1916,0001,191
2021-12-171,1761,2001,1761,1977,5001,197
2021-12-161,2001,2001,1651,18914,9001,189
2021-12-151,1791,1791,1501,17820,5001,178
2021-12-141,1681,1741,1681,1735,0001,173
2021-12-131,1681,1731,1501,16811,2001,168
2021-12-101,1751,1751,1601,1686,2001,168
2021-12-091,1671,1701,1531,16412,8001,164
2021-12-081,1851,1881,1661,16610,2001,166
2021-12-071,1751,1841,1631,1818,5001,181
2021-12-061,1431,1591,1341,15912,7001,159
2021-12-031,1351,1361,1001,13220,9001,132
2021-12-021,1371,1471,1301,13412,5001,134
2021-12-011,1381,1591,1371,14715,2001,147
2021-11-301,1581,1781,1371,13731,1001,137
2021-11-291,1751,1901,1751,18816,9001,188
2021-11-261,1911,1971,1901,19011,8001,190
2021-11-251,1921,2001,1921,1937,4001,193
2021-11-241,2031,2101,1921,19717,8001,197
2021-11-221,2151,2161,2021,2027,8001,202
2021-11-191,2061,2261,2001,22612,8001,226
2021-11-181,2181,2191,2041,2068,8001,206
2021-11-171,2291,2311,2191,21911,1001,219
2021-11-161,2311,2351,2271,2353,4001,235
2021-11-151,2411,2411,2251,23111,8001,231
2021-11-121,2281,2391,2281,23511,6001,235
2021-11-111,2291,2291,2201,22010,7001,220
2021-11-101,2351,2361,2261,2367,2001,236
2021-11-091,2391,2421,2291,23210,0001,232
2021-11-081,2391,2391,2301,2357,5001,235
2021-11-051,2381,2381,2311,2314,7001,231
2021-11-041,2341,2391,2301,2355,8001,235
2021-11-021,2311,2401,2311,2327,8001,232
2021-11-011,2381,2461,2331,2335,3001,233
2021-10-291,2421,2421,2371,2382,3001,238
2021-10-281,2471,2471,2361,2423,7001,242
2021-10-271,2481,2501,2391,24113,9001,241
2021-10-261,2491,2541,2431,2535,7001,253
2021-10-251,2501,2531,2431,2446,7001,244
2021-10-221,2491,2561,2451,2484,7001,248
2021-10-211,2631,2631,2491,2499,4001,249
2021-10-201,2591,2651,2521,2619,6001,261
2021-10-191,2591,2631,2511,2593,2001,259
2021-10-181,2581,2651,2541,2575,6001,257
2021-10-151,2641,2641,2531,2588,3001,258
2021-10-141,2501,2591,2451,2594,1001,259
2021-10-131,2681,2681,2401,24613,1001,246
2021-10-121,2661,2761,2501,26713,2001,267
2021-10-111,2721,2741,2611,2745,0001,274
2021-10-081,2641,2731,2631,2697,6001,269
2021-10-071,2601,2711,2581,2645,8001,264
2021-10-061,2631,2721,2501,2599,2001,259
2021-10-051,2651,2781,2501,26123,1001,261
2021-10-041,3001,3001,2731,2749,6001,274
2021-10-011,2901,2961,2841,29216,8001,292
2021-09-301,2991,2991,2871,2994,5001,299
2021-09-291,2781,2991,2781,2996,8001,299
2021-09-281,3191,3191,3051,31610,9001,316
2021-09-271,3101,3171,3101,31514,6001,315
2021-09-241,3071,3151,3071,3129,8001,312
2021-09-221,3051,3071,3011,3064,3001,306
2021-09-211,3011,3101,3001,3058,0001,305
2021-09-171,3061,3151,3051,3115,0001,311
2021-09-161,3191,3201,3051,3058,0001,305
2021-09-151,3191,3191,3131,3137,8001,313
2021-09-141,3141,3201,3101,32011,0001,320
2021-09-131,3071,3141,3021,3149,6001,314
2021-09-101,3011,3081,3011,3077,5001,307
2021-09-091,2991,3081,2951,30210,3001,302
2021-09-081,3031,3061,2971,3036,7001,303
2021-09-071,3041,3041,2971,30312,6001,303
2021-09-061,3001,3021,2931,30210,4001,302
2021-09-031,2941,3001,2881,29810,1001,298
2021-09-021,2981,2981,2901,2909,8001,290
2021-09-011,2951,3041,2901,2918,1001,291
2021-08-311,2871,3001,2871,29512,1001,295
2021-08-301,2971,3001,2881,2888,8001,288
2021-08-271,3041,3041,2931,29511,2001,295
2021-08-261,2971,3051,2901,3039,5001,303
2021-08-251,3001,3001,2841,29511,5001,295
2021-08-241,2961,2971,2821,28712,9001,287
2021-08-231,2841,2971,2831,2907,1001,290
2021-08-201,2911,3001,2841,2889,3001,288
2021-08-191,2991,3031,2921,2925,8001,292
2021-08-181,3041,3081,2981,2994,4001,299
2021-08-171,3211,3211,2991,30111,9001,301
2021-08-161,3241,3331,3071,31614,2001,316
2021-08-131,3231,3231,3071,31614,0001,316
2021-08-121,3041,3101,2991,2996,3001,299
2021-08-111,3001,3071,2991,3007,2001,300
2021-08-101,3021,3081,2981,30113,6001,301
2021-08-061,3081,3111,3021,3094,6001,309
2021-08-051,3031,3091,3021,3022,5001,302
2021-08-041,3041,3101,3021,3052,9001,305
2021-08-031,3081,3121,3021,3083,0001,308
2021-08-021,3061,3121,3031,3055,1001,305
2021-07-301,3111,3171,3031,3103,2001,310
2021-07-291,3091,3161,3041,3046,1001,304
2021-07-281,3081,3191,3081,3097,7001,309
2021-07-271,3111,3191,3091,31512,9001,315
2021-07-261,3151,3221,3081,3218,4001,321
2021-07-211,3201,3201,3051,3104,5001,310
2021-07-201,3121,3121,3031,3114,1001,311
2021-07-191,3111,3281,3111,3124,2001,312
2021-07-161,3221,3351,3141,3305,1001,330
2021-07-151,3391,3391,3171,3179,6001,317
2021-07-141,3231,3321,3151,3322,1001,332
2021-07-131,3141,3321,3141,3247,3001,324
2021-07-121,3151,3211,3131,3206,3001,320
2021-07-091,3051,3181,2991,31813,9001,318
2021-07-081,3111,3141,3061,3144,7001,314
2021-07-071,3161,3211,3131,3132,8001,313
2021-07-061,3181,3221,3151,3163,6001,316
2021-07-051,3281,3281,3181,3212,7001,321
2021-07-021,3181,3261,3171,3193,0001,319
2021-07-011,3211,3271,3181,3183,5001,318
2021-06-301,3321,3331,3211,3213,4001,321
2021-06-291,3381,3391,3261,3275,7001,327
2021-06-281,3631,3631,3321,33823,5001,338
2021-06-251,3241,3331,3151,3337,5001,333
2021-06-241,3151,3301,3071,3268,5001,326
2021-06-231,3071,3161,3071,3102,1001,310
2021-06-221,3091,3251,3051,3083,5001,308
2021-06-211,3131,3131,3011,3068,3001,306
2021-06-181,3251,3271,3141,3186,2001,318
2021-06-171,3301,3311,3211,3255,4001,325
2021-06-161,3391,3391,3261,3285,6001,328
2021-06-151,3401,3431,3251,33611,1001,336
2021-06-141,3351,3391,3301,3384,5001,338
2021-06-111,3311,3401,3301,3376,3001,337
2021-06-101,3431,3461,3311,3318,4001,331
2021-06-091,3441,3551,3361,3437,5001,343
2021-06-081,3501,3501,3361,3384,8001,338
2021-06-071,3301,3491,3291,34919,0001,349
2021-06-041,3231,3231,3171,3235,5001,323
2021-06-031,3221,3271,3161,3255,3001,325
2021-06-021,3231,3301,3221,3223,6001,322
2021-06-011,3301,3301,3231,3274,6001,327
2021-05-311,3241,3271,3181,3278,3001,327
2021-05-281,3191,3191,3131,3167,8001,316
2021-05-271,3031,3141,3021,31411,0001,314
2021-05-261,3181,3201,3081,3108,7001,310
2021-05-251,3131,3181,3031,3128,2001,312
2021-05-241,3151,3241,3101,31012,7001,310
2021-05-211,3041,3211,2981,30213,0001,302
2021-05-201,2621,2831,2621,28219,2001,282
2021-05-191,2971,2991,2781,27816,3001,278
2021-05-181,3101,3101,2961,29611,8001,296
2021-05-171,3101,3101,2911,29515,9001,295
2021-05-141,3141,3161,3061,31310,4001,313
2021-05-131,3051,3131,3011,30621,9001,306
2021-05-121,3561,3601,3461,3469,5001,346
2021-05-111,3551,3591,3511,3543,1001,354
2021-05-101,3541,3631,3521,3628,0001,362
2021-05-071,3541,3581,3491,35317,6001,353
2021-05-061,3591,3611,3531,3547,0001,354
2021-04-301,3581,3651,3521,3529,4001,352
2021-04-281,3711,3711,3581,3584,4001,358
2021-04-271,3721,3721,3571,37115,8001,371
2021-04-261,3711,3741,3581,37210,2001,372
2021-04-231,3681,3781,3601,3676,1001,367
2021-04-221,3591,3691,3531,35710,2001,357
2021-04-211,3781,3781,3541,35512,7001,355
2021-04-201,3921,3981,3821,3849,2001,384
2021-04-191,4021,4021,3911,3983,6001,398
2021-04-161,3991,4031,3941,3944,4001,394
2021-04-151,3911,3951,3871,3955,1001,395
2021-04-141,3981,3981,3861,3955,8001,395
2021-04-131,3851,3941,3851,3863,5001,386
2021-04-121,3901,3951,3861,3864,0001,386
2021-04-091,3851,3991,3851,3955,0001,395
2021-04-081,4001,4011,3891,3938,0001,393
2021-04-071,4011,4051,3971,4038,8001,403
2021-04-061,4081,4141,4011,4024,7001,402
2021-04-051,4121,4121,4011,4077,2001,407
2021-04-021,4081,4141,4011,4047,1001,404
2021-04-011,4191,4201,4031,40611,8001,406
2021-03-311,4161,4231,4151,4194,8001,419
2021-03-301,4101,4391,4101,42021,4001,420
2021-03-291,4671,4671,4451,44520,1001,445
2021-03-261,4451,4511,4361,45112,7001,451
2021-03-251,4211,4381,4211,43811,5001,438
2021-03-241,4481,4491,4181,42921,8001,429
2021-03-231,4471,4581,4461,4538,8001,453
2021-03-221,4601,4641,4421,45119,4001,451
2021-03-191,4641,4641,4521,46419,5001,464
2021-03-181,4591,4661,4551,45511,1001,455
2021-03-171,4671,4681,4581,4617,3001,461
2021-03-161,4591,4661,4531,4638,4001,463
2021-03-151,4501,4641,4471,45014,9001,450
2021-03-121,4401,4451,4311,4453,6001,445
2021-03-111,4401,4401,4301,4317,5001,431
2021-03-101,4501,4501,4351,4377,9001,437
2021-03-091,4231,4591,4191,44724,6001,447
2021-03-081,4301,4351,4201,42816,5001,428
2021-03-051,4101,4251,4031,4259,5001,425
2021-03-041,4251,4251,4021,4126,8001,412
2021-03-031,4271,4271,4171,4254,8001,425
2021-03-021,4201,4371,4181,4277,8001,427
2021-03-011,4651,4651,4131,42034,7001,420
2021-02-261,4401,4401,4131,43524,9001,435
2021-02-251,4521,4561,4411,44520,6001,445
2021-02-241,4601,4851,4481,45824,7001,458
2021-02-221,4711,4871,4571,46828,3001,468
2021-02-191,4561,4791,4561,47433,3001,474
2021-02-181,4621,4891,4501,46834,1001,468
2021-02-171,4421,4811,4421,47535,8001,475
2021-02-161,4361,4691,4241,44239,3001,442
2021-02-151,4111,4361,4111,43442,6001,434
2021-02-121,4241,4311,4141,41836,5001,418
2021-02-101,4361,4361,4201,4249,4001,424
2021-02-091,4211,4341,4201,43114,2001,431
2021-02-081,4261,4331,4121,42817,3001,428
2021-02-051,4201,4331,4161,42513,1001,425
2021-02-041,4051,4221,3991,42223,6001,422
2021-02-031,3841,4021,3801,39312,5001,393
2021-02-021,3691,3771,3661,3735,4001,373
2021-02-011,3511,3711,3511,36413,2001,364
2021-01-291,3941,3941,3651,37019,5001,370
2021-01-281,3911,3961,3861,38610,1001,386
2021-01-271,4001,4031,3911,39517,6001,395
2021-01-261,4041,4071,3871,40323,2001,403
2021-01-251,4171,4171,3941,39650,0001,396
2021-01-221,3831,3901,3761,38249,2001,382
2021-01-211,3821,3921,3821,3838,0001,383
2021-01-201,3921,4011,3751,38132,9001,381
2021-01-191,4031,4131,3961,39910,5001,399
2021-01-181,3961,4051,3871,40315,1001,403
2021-01-151,4141,4161,4031,40516,7001,405
2021-01-141,4341,4341,4071,41430,0001,414
2021-01-131,3901,4361,3901,42838,3001,428
2021-01-121,4411,4421,3881,39785,2001,397
2021-01-081,4481,4641,4401,45124,6001,451
2021-01-071,4521,4621,4431,44925,4001,449
2021-01-061,5001,5101,4461,44951,1001,449
2021-01-051,4841,4841,4631,47813,7001,478
2021-01-041,4901,5051,4571,46527,0001,465

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