2763 (株)エフティグループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,055 | 1,064 | 1,047 | 1,052 | 16,800 | 1,052 |
| 2022-12-29 | 1,037 | 1,054 | 1,037 | 1,044 | 20,200 | 1,044 |
| 2022-12-28 | 1,039 | 1,053 | 1,037 | 1,042 | 27,500 | 1,042 |
| 2022-12-27 | 1,050 | 1,051 | 1,016 | 1,038 | 46,800 | 1,038 |
| 2022-12-26 | 1,021 | 1,048 | 1,021 | 1,044 | 29,700 | 1,044 |
| 2022-12-23 | 1,024 | 1,032 | 1,018 | 1,024 | 28,300 | 1,024 |
| 2022-12-22 | 1,020 | 1,035 | 1,014 | 1,024 | 28,800 | 1,024 |
| 2022-12-21 | 1,040 | 1,040 | 1,013 | 1,013 | 31,300 | 1,013 |
| 2022-12-20 | 1,028 | 1,063 | 1,028 | 1,046 | 40,700 | 1,046 |
| 2022-12-19 | 1,051 | 1,059 | 1,004 | 1,039 | 39,900 | 1,039 |
| 2022-12-16 | 1,043 | 1,062 | 1,040 | 1,053 | 37,100 | 1,053 |
| 2022-12-15 | 1,033 | 1,047 | 1,026 | 1,042 | 26,700 | 1,042 |
| 2022-12-14 | 1,043 | 1,066 | 1,011 | 1,052 | 41,000 | 1,052 |
| 2022-12-13 | 1,030 | 1,041 | 1,019 | 1,041 | 22,200 | 1,041 |
| 2022-12-12 | 1,023 | 1,030 | 1,019 | 1,030 | 22,700 | 1,030 |
| 2022-12-09 | 1,009 | 1,026 | 1,003 | 1,021 | 21,700 | 1,021 |
| 2022-12-08 | 1,010 | 1,010 | 993 | 1,009 | 15,700 | 1,009 |
| 2022-12-07 | 995 | 1,010 | 995 | 1,010 | 24,500 | 1,010 |
| 2022-12-06 | 994 | 998 | 981 | 993 | 17,800 | 993 |
| 2022-12-05 | 991 | 999 | 990 | 990 | 16,300 | 990 |
| 2022-12-02 | 994 | 1,014 | 992 | 1,000 | 25,900 | 1,000 |
| 2022-12-01 | 1,016 | 1,016 | 989 | 1,000 | 32,900 | 1,000 |
| 2022-11-30 | 1,024 | 1,025 | 1,014 | 1,016 | 19,900 | 1,016 |
| 2022-11-29 | 1,012 | 1,028 | 1,001 | 1,028 | 27,800 | 1,028 |
| 2022-11-28 | 1,000 | 1,016 | 994 | 1,013 | 33,500 | 1,013 |
| 2022-11-25 | 978 | 1,004 | 974 | 999 | 82,600 | 999 |
| 2022-11-24 | 974 | 978 | 968 | 978 | 32,200 | 978 |
| 2022-11-22 | 970 | 976 | 966 | 969 | 41,300 | 969 |
| 2022-11-21 | 952 | 978 | 952 | 972 | 63,700 | 972 |
| 2022-11-18 | 921 | 939 | 920 | 937 | 25,800 | 937 |
| 2022-11-17 | 905 | 929 | 904 | 925 | 42,000 | 925 |
| 2022-11-16 | 906 | 906 | 900 | 906 | 12,300 | 906 |
| 2022-11-15 | 891 | 903 | 885 | 903 | 29,100 | 903 |
| 2022-11-14 | 898 | 899 | 881 | 895 | 31,600 | 895 |
| 2022-11-11 | 925 | 925 | 887 | 898 | 116,900 | 898 |
| 2022-11-10 | 855 | 858 | 850 | 850 | 10,000 | 850 |
| 2022-11-09 | 856 | 857 | 850 | 855 | 11,300 | 855 |
| 2022-11-08 | 845 | 855 | 845 | 851 | 12,100 | 851 |
| 2022-11-07 | 849 | 849 | 845 | 845 | 3,400 | 845 |
| 2022-11-04 | 852 | 852 | 841 | 849 | 9,400 | 849 |
| 2022-11-02 | 848 | 852 | 847 | 852 | 6,000 | 852 |
| 2022-11-01 | 845 | 851 | 843 | 845 | 8,000 | 845 |
| 2022-10-31 | 848 | 849 | 841 | 845 | 17,600 | 845 |
| 2022-10-28 | 846 | 847 | 842 | 847 | 2,500 | 847 |
| 2022-10-27 | 847 | 848 | 840 | 848 | 14,600 | 848 |
| 2022-10-26 | 842 | 846 | 838 | 846 | 8,700 | 846 |
| 2022-10-25 | 843 | 843 | 833 | 837 | 22,700 | 837 |
| 2022-10-24 | 851 | 852 | 841 | 843 | 15,100 | 843 |
| 2022-10-21 | 850 | 855 | 850 | 851 | 1,700 | 851 |
| 2022-10-20 | 850 | 855 | 850 | 855 | 11,000 | 855 |
| 2022-10-19 | 855 | 855 | 851 | 855 | 11,600 | 855 |
| 2022-10-18 | 849 | 852 | 848 | 851 | 11,200 | 851 |
| 2022-10-17 | 836 | 849 | 836 | 849 | 10,900 | 849 |
| 2022-10-14 | 833 | 846 | 833 | 846 | 14,300 | 846 |
| 2022-10-13 | 831 | 831 | 829 | 831 | 5,400 | 831 |
| 2022-10-12 | 840 | 840 | 829 | 832 | 10,600 | 832 |
| 2022-10-11 | 852 | 855 | 841 | 841 | 13,400 | 841 |
| 2022-10-07 | 840 | 859 | 840 | 859 | 21,800 | 859 |
| 2022-10-06 | 832 | 844 | 828 | 840 | 27,300 | 840 |
| 2022-10-05 | 821 | 836 | 821 | 825 | 34,200 | 825 |
| 2022-10-04 | 836 | 839 | 817 | 825 | 59,100 | 825 |
| 2022-10-03 | 829 | 831 | 818 | 821 | 34,400 | 821 |
| 2022-09-30 | 846 | 848 | 828 | 832 | 29,200 | 832 |
| 2022-09-29 | 851 | 854 | 846 | 850 | 23,200 | 850 |
| 2022-09-28 | 854 | 867 | 849 | 867 | 24,700 | 867 |
| 2022-09-27 | 857 | 857 | 843 | 854 | 31,000 | 854 |
| 2022-09-26 | 858 | 859 | 841 | 855 | 64,100 | 855 |
| 2022-09-22 | 868 | 868 | 855 | 858 | 57,900 | 858 |
| 2022-09-21 | 874 | 874 | 868 | 868 | 32,900 | 868 |
| 2022-09-20 | 880 | 880 | 872 | 875 | 23,700 | 875 |
| 2022-09-16 | 875 | 879 | 875 | 879 | 6,200 | 879 |
| 2022-09-15 | 879 | 879 | 874 | 876 | 17,800 | 876 |
| 2022-09-14 | 873 | 879 | 871 | 879 | 31,700 | 879 |
| 2022-09-13 | 880 | 881 | 877 | 881 | 11,900 | 881 |
| 2022-09-12 | 880 | 880 | 876 | 880 | 18,300 | 880 |
| 2022-09-09 | 880 | 881 | 876 | 879 | 29,900 | 879 |
| 2022-09-08 | 881 | 888 | 878 | 880 | 23,000 | 880 |
| 2022-09-07 | 877 | 883 | 872 | 880 | 37,500 | 880 |
| 2022-09-06 | 885 | 886 | 877 | 883 | 42,600 | 883 |
| 2022-09-05 | 890 | 890 | 883 | 885 | 17,700 | 885 |
| 2022-09-02 | 897 | 897 | 887 | 889 | 29,900 | 889 |
| 2022-09-01 | 897 | 899 | 894 | 895 | 4,800 | 895 |
| 2022-08-31 | 906 | 906 | 895 | 901 | 13,500 | 901 |
| 2022-08-30 | 904 | 907 | 901 | 906 | 8,600 | 906 |
| 2022-08-29 | 905 | 905 | 898 | 905 | 16,800 | 905 |
| 2022-08-26 | 897 | 909 | 895 | 909 | 25,200 | 909 |
| 2022-08-25 | 894 | 900 | 890 | 897 | 22,200 | 897 |
| 2022-08-24 | 896 | 896 | 889 | 892 | 14,300 | 892 |
| 2022-08-23 | 894 | 899 | 887 | 894 | 35,800 | 894 |
| 2022-08-22 | 897 | 897 | 889 | 890 | 13,200 | 890 |
| 2022-08-19 | 899 | 899 | 887 | 894 | 18,600 | 894 |
| 2022-08-18 | 889 | 894 | 888 | 894 | 23,100 | 894 |
| 2022-08-17 | 889 | 892 | 888 | 889 | 12,100 | 889 |
| 2022-08-16 | 885 | 894 | 885 | 889 | 12,300 | 889 |
| 2022-08-15 | 902 | 902 | 888 | 889 | 39,200 | 889 |
| 2022-08-12 | 912 | 912 | 894 | 897 | 36,700 | 897 |
| 2022-08-10 | 909 | 909 | 898 | 901 | 17,400 | 901 |
| 2022-08-09 | 906 | 909 | 903 | 905 | 11,200 | 905 |
| 2022-08-08 | 909 | 912 | 906 | 906 | 10,700 | 906 |
| 2022-08-05 | 914 | 916 | 910 | 911 | 11,500 | 911 |
| 2022-08-04 | 909 | 915 | 906 | 915 | 9,200 | 915 |
| 2022-08-03 | 909 | 909 | 900 | 908 | 15,600 | 908 |
| 2022-08-02 | 912 | 912 | 901 | 909 | 21,100 | 909 |
| 2022-08-01 | 909 | 910 | 907 | 907 | 9,400 | 907 |
| 2022-07-29 | 919 | 919 | 909 | 909 | 13,400 | 909 |
| 2022-07-28 | 920 | 920 | 916 | 917 | 11,300 | 917 |
| 2022-07-27 | 915 | 921 | 915 | 920 | 16,700 | 920 |
| 2022-07-26 | 919 | 924 | 916 | 920 | 19,000 | 920 |
| 2022-07-25 | 917 | 918 | 913 | 917 | 11,400 | 917 |
| 2022-07-22 | 908 | 918 | 908 | 918 | 15,900 | 918 |
| 2022-07-21 | 910 | 915 | 905 | 915 | 16,400 | 915 |
| 2022-07-20 | 921 | 921 | 911 | 911 | 11,600 | 911 |
| 2022-07-19 | 923 | 923 | 909 | 914 | 8,500 | 914 |
| 2022-07-15 | 927 | 927 | 905 | 914 | 15,100 | 914 |
| 2022-07-14 | 912 | 917 | 912 | 917 | 4,200 | 917 |
| 2022-07-13 | 915 | 917 | 910 | 912 | 8,900 | 912 |
| 2022-07-12 | 905 | 916 | 903 | 914 | 15,400 | 914 |
| 2022-07-11 | 905 | 908 | 900 | 904 | 16,500 | 904 |
| 2022-07-08 | 901 | 902 | 896 | 902 | 11,300 | 902 |
| 2022-07-07 | 895 | 902 | 893 | 898 | 13,600 | 898 |
| 2022-07-06 | 888 | 894 | 885 | 892 | 10,200 | 892 |
| 2022-07-05 | 885 | 900 | 879 | 891 | 33,600 | 891 |
| 2022-07-04 | 900 | 900 | 883 | 884 | 17,200 | 884 |
| 2022-07-01 | 903 | 903 | 887 | 889 | 22,200 | 889 |
| 2022-06-30 | 918 | 918 | 898 | 902 | 23,300 | 902 |
| 2022-06-29 | 920 | 920 | 909 | 916 | 9,000 | 916 |
| 2022-06-28 | 917 | 922 | 911 | 918 | 8,500 | 918 |
| 2022-06-27 | 928 | 928 | 902 | 915 | 32,600 | 915 |
| 2022-06-24 | 907 | 911 | 904 | 909 | 13,600 | 909 |
| 2022-06-23 | 907 | 909 | 904 | 909 | 14,700 | 909 |
| 2022-06-22 | 920 | 920 | 906 | 907 | 19,200 | 907 |
| 2022-06-21 | 920 | 924 | 912 | 913 | 13,100 | 913 |
| 2022-06-20 | 942 | 942 | 919 | 919 | 15,000 | 919 |
| 2022-06-17 | 940 | 947 | 936 | 946 | 15,700 | 946 |
| 2022-06-16 | 965 | 965 | 945 | 950 | 23,500 | 950 |
| 2022-06-15 | 957 | 962 | 955 | 958 | 18,600 | 958 |
| 2022-06-14 | 944 | 957 | 943 | 957 | 21,200 | 957 |
| 2022-06-13 | 945 | 952 | 941 | 949 | 10,200 | 949 |
| 2022-06-10 | 941 | 956 | 935 | 956 | 35,200 | 956 |
| 2022-06-09 | 942 | 943 | 936 | 941 | 29,300 | 941 |
| 2022-06-08 | 942 | 944 | 933 | 940 | 31,400 | 940 |
| 2022-06-07 | 942 | 945 | 939 | 940 | 13,900 | 940 |
| 2022-06-06 | 937 | 949 | 931 | 939 | 19,000 | 939 |
| 2022-06-03 | 940 | 947 | 937 | 937 | 19,300 | 937 |
| 2022-06-02 | 925 | 942 | 925 | 942 | 30,800 | 942 |
| 2022-06-01 | 917 | 923 | 915 | 918 | 19,000 | 918 |
| 2022-05-31 | 916 | 918 | 906 | 915 | 22,400 | 915 |
| 2022-05-30 | 908 | 914 | 902 | 914 | 30,800 | 914 |
| 2022-05-27 | 906 | 908 | 893 | 906 | 40,700 | 906 |
| 2022-05-26 | 894 | 906 | 893 | 906 | 19,600 | 906 |
| 2022-05-25 | 902 | 902 | 892 | 895 | 12,800 | 895 |
| 2022-05-24 | 900 | 902 | 891 | 902 | 29,000 | 902 |
| 2022-05-23 | 890 | 906 | 877 | 897 | 105,500 | 897 |
| 2022-05-20 | 882 | 882 | 857 | 860 | 87,900 | 860 |
| 2022-05-19 | 900 | 900 | 885 | 887 | 34,900 | 887 |
| 2022-05-18 | 911 | 920 | 902 | 908 | 31,500 | 908 |
| 2022-05-17 | 918 | 928 | 912 | 912 | 28,700 | 912 |
| 2022-05-16 | 941 | 943 | 918 | 920 | 98,300 | 920 |
| 2022-05-13 | 1,015 | 1,025 | 1,015 | 1,025 | 7,300 | 1,025 |
| 2022-05-12 | 1,030 | 1,033 | 1,019 | 1,021 | 9,500 | 1,021 |
| 2022-05-11 | 1,039 | 1,039 | 1,029 | 1,030 | 3,400 | 1,030 |
| 2022-05-10 | 1,035 | 1,044 | 1,030 | 1,040 | 8,300 | 1,040 |
| 2022-05-09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,500 | 1,030 |
| 2022-05-06 | 1,038 | 1,038 | 1,032 | 1,032 | 11,700 | 1,032 |
| 2022-05-02 | 1,038 | 1,043 | 1,032 | 1,038 | 5,000 | 1,038 |
| 2022-04-28 | 1,045 | 1,045 | 1,035 | 1,038 | 3,400 | 1,038 |
| 2022-04-27 | 1,046 | 1,046 | 1,036 | 1,038 | 11,200 | 1,038 |
| 2022-04-26 | 1,047 | 1,050 | 1,038 | 1,050 | 5,300 | 1,050 |
| 2022-04-25 | 1,035 | 1,047 | 1,030 | 1,046 | 3,000 | 1,046 |
| 2022-04-22 | 1,038 | 1,053 | 1,036 | 1,052 | 7,300 | 1,052 |
| 2022-04-21 | 1,044 | 1,050 | 1,039 | 1,050 | 6,400 | 1,050 |
| 2022-04-20 | 1,044 | 1,045 | 1,032 | 1,044 | 5,400 | 1,044 |
| 2022-04-19 | 1,046 | 1,046 | 1,037 | 1,039 | 4,300 | 1,039 |
| 2022-04-18 | 1,030 | 1,046 | 1,030 | 1,046 | 3,900 | 1,046 |
| 2022-04-15 | 1,036 | 1,037 | 1,028 | 1,037 | 6,700 | 1,037 |
| 2022-04-14 | 1,019 | 1,036 | 1,018 | 1,036 | 10,400 | 1,036 |
| 2022-04-13 | 1,015 | 1,017 | 1,005 | 1,012 | 15,300 | 1,012 |
| 2022-04-12 | 1,022 | 1,022 | 999 | 1,001 | 45,600 | 1,001 |
| 2022-04-11 | 1,034 | 1,042 | 1,022 | 1,024 | 16,000 | 1,024 |
| 2022-04-08 | 1,046 | 1,046 | 1,033 | 1,045 | 5,100 | 1,045 |
| 2022-04-07 | 1,047 | 1,047 | 1,036 | 1,042 | 10,600 | 1,042 |
| 2022-04-06 | 1,059 | 1,059 | 1,047 | 1,049 | 8,700 | 1,049 |
| 2022-04-05 | 1,056 | 1,059 | 1,048 | 1,056 | 7,200 | 1,056 |
| 2022-04-04 | 1,052 | 1,059 | 1,050 | 1,055 | 4,700 | 1,055 |
| 2022-04-01 | 1,054 | 1,056 | 1,048 | 1,056 | 4,500 | 1,056 |
| 2022-03-31 | 1,050 | 1,054 | 1,045 | 1,051 | 10,500 | 1,051 |
| 2022-03-30 | 1,035 | 1,059 | 1,035 | 1,048 | 16,400 | 1,048 |
| 2022-03-29 | 1,091 | 1,101 | 1,088 | 1,095 | 11,000 | 1,095 |
| 2022-03-28 | 1,104 | 1,104 | 1,087 | 1,088 | 24,300 | 1,088 |
| 2022-03-25 | 1,090 | 1,099 | 1,086 | 1,097 | 12,400 | 1,097 |
| 2022-03-24 | 1,093 | 1,095 | 1,087 | 1,090 | 8,900 | 1,090 |
| 2022-03-23 | 1,097 | 1,101 | 1,092 | 1,093 | 13,800 | 1,093 |
| 2022-03-22 | 1,087 | 1,098 | 1,082 | 1,092 | 15,400 | 1,092 |
| 2022-03-18 | 1,077 | 1,090 | 1,077 | 1,087 | 7,700 | 1,087 |
| 2022-03-17 | 1,076 | 1,089 | 1,075 | 1,080 | 6,300 | 1,080 |
| 2022-03-16 | 1,068 | 1,080 | 1,066 | 1,076 | 4,700 | 1,076 |
| 2022-03-15 | 1,058 | 1,068 | 1,049 | 1,068 | 11,300 | 1,068 |
| 2022-03-14 | 1,047 | 1,054 | 1,042 | 1,052 | 12,900 | 1,052 |
| 2022-03-11 | 1,038 | 1,050 | 1,038 | 1,047 | 5,300 | 1,047 |
| 2022-03-10 | 1,053 | 1,053 | 1,036 | 1,047 | 15,000 | 1,047 |
| 2022-03-09 | 1,034 | 1,045 | 1,024 | 1,032 | 15,400 | 1,032 |
| 2022-03-08 | 1,048 | 1,052 | 1,030 | 1,032 | 14,900 | 1,032 |
| 2022-03-07 | 1,060 | 1,060 | 1,045 | 1,057 | 13,500 | 1,057 |
| 2022-03-04 | 1,082 | 1,082 | 1,054 | 1,068 | 11,700 | 1,068 |
| 2022-03-03 | 1,090 | 1,090 | 1,071 | 1,083 | 8,200 | 1,083 |
| 2022-03-02 | 1,076 | 1,076 | 1,038 | 1,075 | 10,800 | 1,075 |
| 2022-03-01 | 1,063 | 1,082 | 1,053 | 1,076 | 14,500 | 1,076 |
| 2022-02-28 | 1,083 | 1,083 | 1,050 | 1,057 | 23,100 | 1,057 |
| 2022-02-25 | 1,025 | 1,056 | 1,024 | 1,053 | 22,400 | 1,053 |
| 2022-02-24 | 1,100 | 1,100 | 1,022 | 1,038 | 113,600 | 1,038 |
| 2022-02-22 | 1,130 | 1,130 | 1,101 | 1,110 | 24,100 | 1,110 |
| 2022-02-21 | 1,146 | 1,158 | 1,125 | 1,130 | 27,100 | 1,130 |
| 2022-02-18 | 1,150 | 1,160 | 1,150 | 1,156 | 4,900 | 1,156 |
| 2022-02-17 | 1,150 | 1,155 | 1,143 | 1,153 | 6,000 | 1,153 |
| 2022-02-16 | 1,150 | 1,159 | 1,147 | 1,150 | 18,800 | 1,150 |
| 2022-02-15 | 1,172 | 1,172 | 1,163 | 1,163 | 6,200 | 1,163 |
| 2022-02-14 | 1,130 | 1,181 | 1,130 | 1,171 | 19,500 | 1,171 |
| 2022-02-10 | 1,187 | 1,190 | 1,170 | 1,189 | 6,200 | 1,189 |
| 2022-02-09 | 1,187 | 1,187 | 1,168 | 1,183 | 5,700 | 1,183 |
| 2022-02-08 | 1,170 | 1,180 | 1,164 | 1,180 | 4,600 | 1,180 |
| 2022-02-07 | 1,174 | 1,174 | 1,162 | 1,171 | 4,600 | 1,171 |
| 2022-02-04 | 1,175 | 1,185 | 1,160 | 1,169 | 8,400 | 1,169 |
| 2022-02-03 | 1,182 | 1,186 | 1,150 | 1,173 | 11,800 | 1,173 |
| 2022-02-02 | 1,173 | 1,178 | 1,155 | 1,178 | 7,600 | 1,178 |
| 2022-02-01 | 1,169 | 1,182 | 1,155 | 1,171 | 7,800 | 1,171 |
| 2022-01-31 | 1,178 | 1,178 | 1,148 | 1,167 | 12,000 | 1,167 |
| 2022-01-28 | 1,152 | 1,185 | 1,141 | 1,148 | 25,400 | 1,148 |
| 2022-01-27 | 1,189 | 1,189 | 1,160 | 1,161 | 18,600 | 1,161 |
| 2022-01-26 | 1,184 | 1,187 | 1,179 | 1,185 | 7,600 | 1,185 |
| 2022-01-25 | 1,182 | 1,184 | 1,170 | 1,184 | 7,700 | 1,184 |
| 2022-01-24 | 1,187 | 1,200 | 1,177 | 1,180 | 7,800 | 1,180 |
| 2022-01-21 | 1,185 | 1,188 | 1,180 | 1,187 | 4,400 | 1,187 |
| 2022-01-20 | 1,190 | 1,200 | 1,183 | 1,188 | 6,700 | 1,188 |
| 2022-01-19 | 1,196 | 1,203 | 1,194 | 1,194 | 5,700 | 1,194 |
| 2022-01-18 | 1,209 | 1,210 | 1,198 | 1,200 | 10,700 | 1,200 |
| 2022-01-17 | 1,210 | 1,210 | 1,204 | 1,209 | 8,600 | 1,209 |
| 2022-01-14 | 1,206 | 1,214 | 1,204 | 1,214 | 4,100 | 1,214 |
| 2022-01-13 | 1,209 | 1,214 | 1,204 | 1,212 | 4,900 | 1,212 |
| 2022-01-12 | 1,219 | 1,219 | 1,200 | 1,207 | 10,800 | 1,207 |
| 2022-01-11 | 1,220 | 1,221 | 1,196 | 1,216 | 12,700 | 1,216 |
| 2022-01-07 | 1,221 | 1,228 | 1,210 | 1,216 | 5,500 | 1,216 |
| 2022-01-06 | 1,233 | 1,233 | 1,220 | 1,221 | 5,800 | 1,221 |
| 2022-01-05 | 1,227 | 1,233 | 1,224 | 1,233 | 6,400 | 1,233 |
| 2022-01-04 | 1,223 | 1,232 | 1,215 | 1,231 | 5,800 | 1,231 |
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
