7212 (株)エフテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 505 | 507 | 503 | 507 | 32,700 | 507 |
| 2024-11-20 | 506 | 506 | 501 | 505 | 44,100 | 505 |
| 2024-11-19 | 505 | 506 | 503 | 503 | 54,000 | 503 |
| 2024-11-18 | 502 | 506 | 501 | 506 | 37,500 | 506 |
| 2024-11-15 | 505 | 505 | 501 | 502 | 59,900 | 502 |
| 2024-11-14 | 512 | 514 | 505 | 505 | 82,700 | 505 |
| 2024-11-13 | 510 | 517 | 510 | 510 | 19,800 | 510 |
| 2024-11-12 | 513 | 518 | 512 | 512 | 21,200 | 512 |
| 2024-11-11 | 521 | 521 | 507 | 511 | 59,800 | 511 |
| 2024-11-08 | 523 | 530 | 520 | 520 | 85,600 | 520 |
| 2024-11-07 | 520 | 527 | 515 | 523 | 86,400 | 523 |
| 2024-11-06 | 523 | 534 | 520 | 520 | 29,900 | 520 |
| 2024-11-05 | 526 | 529 | 519 | 519 | 29,900 | 519 |
| 2024-11-01 | 517 | 524 | 516 | 519 | 27,200 | 519 |
| 2024-10-31 | 515 | 526 | 515 | 523 | 31,400 | 523 |
| 2024-10-30 | 529 | 532 | 514 | 514 | 152,600 | 514 |
| 2024-10-29 | 530 | 534 | 527 | 529 | 38,500 | 529 |
| 2024-10-28 | 515 | 528 | 510 | 525 | 29,400 | 525 |
| 2024-10-25 | 524 | 524 | 511 | 515 | 49,400 | 515 |
| 2024-10-24 | 521 | 523 | 514 | 523 | 48,000 | 523 |
| 2024-10-23 | 523 | 532 | 520 | 523 | 34,100 | 523 |
| 2024-10-22 | 525 | 528 | 520 | 522 | 31,400 | 522 |
| 2024-10-21 | 525 | 531 | 525 | 527 | 5,600 | 527 |
| 2024-10-18 | 527 | 528 | 522 | 523 | 29,300 | 523 |
| 2024-10-17 | 527 | 528 | 522 | 525 | 20,400 | 525 |
| 2024-10-16 | 525 | 530 | 522 | 526 | 19,000 | 526 |
| 2024-10-15 | 534 | 534 | 524 | 527 | 34,300 | 527 |
| 2024-10-11 | 531 | 534 | 531 | 534 | 9,600 | 534 |
| 2024-10-10 | 536 | 536 | 527 | 530 | 43,000 | 530 |
| 2024-10-09 | 541 | 541 | 523 | 529 | 56,700 | 529 |
| 2024-10-08 | 540 | 542 | 531 | 533 | 37,900 | 533 |
| 2024-10-07 | 540 | 547 | 539 | 545 | 66,600 | 545 |
| 2024-10-04 | 529 | 532 | 528 | 530 | 26,100 | 530 |
| 2024-10-03 | 528 | 536 | 525 | 529 | 42,900 | 529 |
| 2024-10-02 | 518 | 525 | 517 | 521 | 43,700 | 521 |
| 2024-10-01 | 518 | 524 | 517 | 524 | 23,300 | 524 |
| 2024-09-30 | 516 | 520 | 513 | 514 | 109,700 | 514 |
| 2024-09-27 | 535 | 540 | 528 | 536 | 86,600 | 536 |
| 2024-09-26 | 536 | 541 | 529 | 541 | 68,700 | 541 |
| 2024-09-25 | 526 | 536 | 526 | 532 | 45,000 | 532 |
| 2024-09-24 | 537 | 537 | 525 | 526 | 36,800 | 526 |
| 2024-09-20 | 527 | 535 | 522 | 527 | 93,000 | 527 |
| 2024-09-19 | 526 | 527 | 517 | 517 | 92,100 | 517 |
| 2024-09-18 | 514 | 518 | 503 | 506 | 58,800 | 506 |
| 2024-09-17 | 520 | 520 | 500 | 508 | 71,000 | 508 |
| 2024-09-13 | 515 | 518 | 512 | 512 | 24,700 | 512 |
| 2024-09-12 | 515 | 521 | 512 | 518 | 48,900 | 518 |
| 2024-09-11 | 515 | 515 | 496 | 501 | 138,100 | 501 |
| 2024-09-10 | 523 | 523 | 516 | 516 | 50,600 | 516 |
| 2024-09-09 | 523 | 524 | 509 | 517 | 97,300 | 517 |
| 2024-09-06 | 541 | 541 | 528 | 533 | 34,000 | 533 |
| 2024-09-05 | 539 | 547 | 528 | 540 | 89,800 | 540 |
| 2024-09-04 | 553 | 553 | 530 | 532 | 90,100 | 532 |
| 2024-09-03 | 558 | 564 | 556 | 558 | 30,200 | 558 |
| 2024-09-02 | 561 | 561 | 552 | 552 | 20,900 | 552 |
| 2024-08-30 | 544 | 555 | 544 | 552 | 19,900 | 552 |
| 2024-08-29 | 544 | 546 | 541 | 544 | 32,400 | 544 |
| 2024-08-28 | 545 | 545 | 541 | 544 | 20,300 | 544 |
| 2024-08-27 | 542 | 552 | 534 | 549 | 68,600 | 549 |
| 2024-08-26 | 547 | 549 | 541 | 542 | 46,200 | 542 |
| 2024-08-23 | 549 | 549 | 540 | 546 | 31,800 | 546 |
| 2024-08-22 | 542 | 550 | 540 | 550 | 34,200 | 550 |
| 2024-08-21 | 542 | 547 | 538 | 542 | 37,900 | 542 |
| 2024-08-20 | 547 | 557 | 545 | 552 | 55,700 | 552 |
| 2024-08-19 | 552 | 563 | 538 | 541 | 82,800 | 541 |
| 2024-08-16 | 553 | 561 | 553 | 555 | 78,900 | 555 |
| 2024-08-15 | 553 | 554 | 542 | 543 | 55,800 | 543 |
| 2024-08-14 | 538 | 554 | 532 | 553 | 80,400 | 553 |
| 2024-08-13 | 516 | 535 | 516 | 534 | 56,900 | 534 |
| 2024-08-09 | 521 | 524 | 497 | 512 | 177,000 | 512 |
| 2024-08-08 | 513 | 533 | 510 | 514 | 98,100 | 514 |
| 2024-08-07 | 500 | 533 | 500 | 518 | 246,000 | 518 |
| 2024-08-06 | 496 | 528 | 468 | 510 | 244,200 | 510 |
| 2024-08-05 | 523 | 523 | 465 | 480 | 263,700 | 480 |
| 2024-08-02 | 600 | 600 | 565 | 565 | 162,200 | 565 |
| 2024-08-01 | 636 | 636 | 601 | 616 | 115,200 | 616 |
| 2024-07-31 | 620 | 636 | 612 | 636 | 36,500 | 636 |
| 2024-07-30 | 632 | 638 | 620 | 623 | 160,800 | 623 |
| 2024-07-29 | 630 | 639 | 627 | 638 | 53,100 | 638 |
| 2024-07-26 | 629 | 632 | 623 | 625 | 39,000 | 625 |
| 2024-07-25 | 632 | 640 | 622 | 630 | 84,400 | 630 |
| 2024-07-24 | 652 | 652 | 633 | 633 | 57,700 | 633 |
| 2024-07-23 | 656 | 661 | 651 | 653 | 18,100 | 653 |
| 2024-07-22 | 662 | 662 | 646 | 647 | 38,200 | 647 |
| 2024-07-19 | 654 | 664 | 654 | 661 | 44,600 | 661 |
| 2024-07-18 | 666 | 671 | 659 | 661 | 55,500 | 661 |
| 2024-07-17 | 674 | 676 | 669 | 672 | 38,800 | 672 |
| 2024-07-16 | 645 | 680 | 645 | 669 | 103,700 | 669 |
| 2024-07-12 | 639 | 648 | 637 | 640 | 46,100 | 640 |
| 2024-07-11 | 635 | 644 | 632 | 641 | 58,500 | 641 |
| 2024-07-10 | 638 | 638 | 629 | 634 | 41,300 | 634 |
| 2024-07-09 | 643 | 646 | 633 | 636 | 42,600 | 636 |
| 2024-07-08 | 656 | 656 | 641 | 642 | 47,300 | 642 |
| 2024-07-05 | 667 | 669 | 652 | 652 | 72,100 | 652 |
| 2024-07-04 | 656 | 671 | 656 | 671 | 45,200 | 671 |
| 2024-07-03 | 665 | 665 | 656 | 656 | 41,900 | 656 |
| 2024-07-02 | 650 | 665 | 650 | 664 | 49,800 | 664 |
| 2024-07-01 | 648 | 660 | 648 | 654 | 77,400 | 654 |
| 2024-06-28 | 650 | 650 | 637 | 648 | 63,800 | 648 |
| 2024-06-27 | 633 | 652 | 630 | 641 | 115,900 | 641 |
| 2024-06-26 | 632 | 633 | 626 | 632 | 55,200 | 632 |
| 2024-06-25 | 623 | 635 | 623 | 629 | 92,300 | 629 |
| 2024-06-24 | 622 | 627 | 619 | 622 | 40,700 | 622 |
| 2024-06-21 | 628 | 631 | 615 | 615 | 99,900 | 615 |
| 2024-06-20 | 625 | 627 | 616 | 627 | 79,400 | 627 |
| 2024-06-19 | 620 | 629 | 618 | 626 | 65,900 | 626 |
| 2024-06-18 | 622 | 626 | 615 | 616 | 61,400 | 616 |
| 2024-06-17 | 632 | 632 | 617 | 620 | 57,000 | 620 |
| 2024-06-14 | 622 | 637 | 621 | 637 | 50,600 | 637 |
| 2024-06-13 | 645 | 645 | 623 | 623 | 35,800 | 623 |
| 2024-06-12 | 651 | 652 | 642 | 642 | 17,200 | 642 |
| 2024-06-11 | 655 | 655 | 648 | 651 | 30,800 | 651 |
| 2024-06-10 | 631 | 654 | 631 | 654 | 36,500 | 654 |
| 2024-06-07 | 635 | 637 | 630 | 630 | 20,400 | 630 |
| 2024-06-06 | 635 | 642 | 625 | 637 | 55,000 | 637 |
| 2024-06-05 | 646 | 646 | 628 | 628 | 36,300 | 628 |
| 2024-06-04 | 650 | 654 | 633 | 644 | 83,800 | 644 |
| 2024-06-03 | 656 | 665 | 655 | 656 | 39,400 | 656 |
| 2024-05-31 | 641 | 654 | 640 | 654 | 43,500 | 654 |
| 2024-05-30 | 634 | 645 | 630 | 643 | 37,600 | 643 |
| 2024-05-29 | 651 | 655 | 638 | 641 | 29,300 | 641 |
| 2024-05-28 | 651 | 656 | 648 | 648 | 35,200 | 648 |
| 2024-05-27 | 651 | 658 | 645 | 654 | 45,900 | 654 |
| 2024-05-24 | 645 | 658 | 643 | 649 | 33,800 | 649 |
| 2024-05-23 | 653 | 660 | 647 | 651 | 41,400 | 651 |
| 2024-05-22 | 657 | 662 | 653 | 653 | 38,000 | 653 |
| 2024-05-21 | 660 | 663 | 650 | 650 | 39,300 | 650 |
| 2024-05-20 | 659 | 672 | 658 | 662 | 72,400 | 662 |
| 2024-05-17 | 638 | 660 | 637 | 659 | 64,900 | 659 |
| 2024-05-16 | 662 | 662 | 632 | 632 | 145,000 | 632 |
| 2024-05-15 | 690 | 691 | 659 | 663 | 197,200 | 663 |
| 2024-05-14 | 710 | 712 | 702 | 707 | 51,200 | 707 |
| 2024-05-13 | 721 | 725 | 714 | 714 | 45,400 | 714 |
| 2024-05-10 | 727 | 729 | 718 | 726 | 45,300 | 726 |
| 2024-05-09 | 720 | 732 | 719 | 727 | 29,500 | 727 |
| 2024-05-08 | 722 | 727 | 721 | 724 | 16,900 | 724 |
| 2024-05-07 | 713 | 726 | 711 | 725 | 40,500 | 725 |
| 2024-05-02 | 712 | 716 | 706 | 716 | 42,800 | 716 |
| 2024-05-01 | 727 | 727 | 712 | 716 | 24,400 | 716 |
| 2024-04-30 | 712 | 727 | 711 | 727 | 53,300 | 727 |
| 2024-04-26 | 712 | 712 | 692 | 707 | 234,700 | 707 |
| 2024-04-25 | 736 | 736 | 716 | 717 | 75,400 | 717 |
| 2024-04-24 | 730 | 739 | 725 | 736 | 60,000 | 736 |
| 2024-04-23 | 739 | 739 | 724 | 730 | 79,800 | 730 |
| 2024-04-22 | 734 | 750 | 729 | 736 | 98,700 | 736 |
| 2024-04-19 | 760 | 760 | 732 | 742 | 94,500 | 742 |
| 2024-04-18 | 754 | 772 | 754 | 764 | 41,800 | 764 |
| 2024-04-17 | 769 | 773 | 751 | 759 | 59,800 | 759 |
| 2024-04-16 | 775 | 780 | 763 | 766 | 119,700 | 766 |
| 2024-04-15 | 780 | 787 | 774 | 778 | 79,500 | 778 |
| 2024-04-12 | 784 | 797 | 772 | 795 | 118,000 | 795 |
| 2024-04-11 | 768 | 781 | 765 | 771 | 50,500 | 771 |
| 2024-04-10 | 773 | 793 | 764 | 782 | 172,600 | 782 |
| 2024-04-09 | 748 | 770 | 747 | 770 | 74,300 | 770 |
| 2024-04-08 | 748 | 758 | 746 | 749 | 66,700 | 749 |
| 2024-04-05 | 744 | 751 | 742 | 751 | 53,300 | 751 |
| 2024-04-04 | 749 | 759 | 741 | 759 | 71,000 | 759 |
| 2024-04-03 | 730 | 745 | 725 | 738 | 43,200 | 738 |
| 2024-04-02 | 743 | 749 | 732 | 734 | 58,000 | 734 |
| 2024-04-01 | 767 | 767 | 740 | 745 | 71,900 | 745 |
| 2024-03-29 | 756 | 768 | 756 | 763 | 31,600 | 763 |
| 2024-03-28 | 760 | 770 | 750 | 750 | 76,000 | 750 |
| 2024-03-27 | 770 | 773 | 763 | 767 | 68,700 | 767 |
| 2024-03-26 | 764 | 783 | 758 | 775 | 102,700 | 775 |
| 2024-03-25 | 775 | 781 | 764 | 767 | 78,100 | 767 |
| 2024-03-22 | 767 | 775 | 763 | 774 | 65,000 | 774 |
| 2024-03-21 | 768 | 770 | 758 | 765 | 71,600 | 765 |
| 2024-03-19 | 740 | 761 | 739 | 758 | 115,200 | 758 |
| 2024-03-18 | 732 | 750 | 732 | 742 | 129,600 | 742 |
| 2024-03-15 | 706 | 728 | 701 | 717 | 121,500 | 717 |
| 2024-03-14 | 703 | 713 | 701 | 713 | 64,200 | 713 |
| 2024-03-13 | 709 | 715 | 695 | 703 | 72,600 | 703 |
| 2024-03-12 | 696 | 710 | 690 | 707 | 84,400 | 707 |
| 2024-03-11 | 714 | 717 | 695 | 705 | 165,800 | 705 |
| 2024-03-08 | 720 | 731 | 715 | 720 | 80,100 | 720 |
| 2024-03-07 | 740 | 747 | 722 | 724 | 89,500 | 724 |
| 2024-03-06 | 721 | 749 | 719 | 749 | 121,600 | 749 |
| 2024-03-05 | 720 | 734 | 716 | 730 | 97,300 | 730 |
| 2024-03-04 | 735 | 735 | 715 | 715 | 124,500 | 715 |
| 2024-03-01 | 725 | 730 | 713 | 726 | 84,500 | 726 |
| 2024-02-29 | 724 | 726 | 713 | 722 | 53,200 | 722 |
| 2024-02-28 | 712 | 730 | 711 | 722 | 68,500 | 722 |
| 2024-02-27 | 718 | 725 | 714 | 714 | 84,600 | 714 |
| 2024-02-26 | 737 | 739 | 720 | 720 | 83,900 | 720 |
| 2024-02-22 | 711 | 739 | 710 | 736 | 193,500 | 736 |
| 2024-02-21 | 698 | 709 | 696 | 706 | 54,600 | 706 |
| 2024-02-20 | 700 | 712 | 698 | 705 | 78,700 | 705 |
| 2024-02-19 | 685 | 702 | 685 | 701 | 88,500 | 701 |
| 2024-02-16 | 677 | 695 | 675 | 688 | 122,200 | 688 |
| 2024-02-15 | 688 | 693 | 672 | 675 | 117,700 | 675 |
| 2024-02-14 | 699 | 699 | 681 | 696 | 132,300 | 696 |
| 2024-02-13 | 699 | 708 | 683 | 703 | 264,900 | 703 |
| 2024-02-09 | 675 | 689 | 675 | 687 | 164,400 | 687 |
| 2024-02-08 | 687 | 691 | 674 | 685 | 94,800 | 685 |
| 2024-02-07 | 668 | 696 | 668 | 687 | 179,800 | 687 |
| 2024-02-06 | 684 | 684 | 667 | 667 | 122,900 | 667 |
| 2024-02-05 | 671 | 685 | 669 | 681 | 195,800 | 681 |
| 2024-02-02 | 660 | 671 | 649 | 663 | 131,800 | 663 |
| 2024-02-01 | 656 | 667 | 652 | 655 | 129,100 | 655 |
| 2024-01-31 | 643 | 657 | 637 | 657 | 88,300 | 657 |
| 2024-01-30 | 644 | 649 | 640 | 644 | 166,700 | 644 |
| 2024-01-29 | 634 | 645 | 634 | 640 | 63,900 | 640 |
| 2024-01-26 | 644 | 647 | 629 | 633 | 243,200 | 633 |
| 2024-01-25 | 648 | 653 | 643 | 649 | 100,900 | 649 |
| 2024-01-24 | 646 | 649 | 643 | 647 | 45,100 | 647 |
| 2024-01-23 | 658 | 660 | 649 | 650 | 65,300 | 650 |
| 2024-01-22 | 650 | 657 | 650 | 655 | 51,100 | 655 |
| 2024-01-19 | 653 | 654 | 642 | 645 | 128,300 | 645 |
| 2024-01-18 | 643 | 653 | 641 | 643 | 73,600 | 643 |
| 2024-01-17 | 650 | 662 | 642 | 642 | 101,700 | 642 |
| 2024-01-16 | 658 | 658 | 649 | 651 | 76,400 | 651 |
| 2024-01-15 | 658 | 665 | 655 | 656 | 79,900 | 656 |
| 2024-01-12 | 656 | 667 | 647 | 658 | 201,600 | 658 |
| 2024-01-11 | 663 | 679 | 660 | 665 | 208,000 | 665 |
| 2024-01-10 | 658 | 661 | 652 | 655 | 94,400 | 655 |
| 2024-01-09 | 655 | 658 | 644 | 656 | 120,200 | 656 |
| 2024-01-05 | 649 | 654 | 645 | 646 | 113,900 | 646 |
| 2024-01-04 | 638 | 658 | 633 | 649 | 124,400 | 649 |
分割・併合履歴 ： なし
