7212 (株)エフテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 505 | 505 | 455 | 475 | 300,800 | 475 |
| 2025-04-03 | 511 | 520 | 506 | 519 | 112,200 | 519 |
| 2025-04-02 | 540 | 541 | 533 | 533 | 37,200 | 533 |
| 2025-04-01 | 552 | 552 | 537 | 539 | 40,800 | 539 |
| 2025-03-31 | 549 | 549 | 538 | 543 | 74,800 | 543 |
| 2025-03-28 | 571 | 579 | 563 | 563 | 54,800 | 563 |
| 2025-03-27 | 582 | 585 | 574 | 585 | 78,000 | 585 |
| 2025-03-26 | 585 | 586 | 581 | 585 | 22,500 | 585 |
| 2025-03-25 | 587 | 588 | 582 | 585 | 25,900 | 585 |
| 2025-03-24 | 587 | 593 | 578 | 578 | 68,900 | 578 |
| 2025-03-21 | 575 | 586 | 575 | 580 | 115,400 | 580 |
| 2025-03-19 | 573 | 577 | 568 | 575 | 50,000 | 575 |
| 2025-03-18 | 569 | 573 | 568 | 573 | 28,300 | 573 |
| 2025-03-17 | 572 | 578 | 563 | 565 | 59,100 | 565 |
| 2025-03-14 | 563 | 576 | 563 | 570 | 51,400 | 570 |
| 2025-03-13 | 570 | 576 | 570 | 573 | 49,700 | 573 |
| 2025-03-12 | 560 | 570 | 560 | 568 | 38,600 | 568 |
| 2025-03-11 | 557 | 565 | 549 | 564 | 59,600 | 564 |
| 2025-03-10 | 559 | 562 | 557 | 562 | 39,100 | 562 |
| 2025-03-07 | 545 | 556 | 545 | 552 | 57,000 | 552 |
| 2025-03-06 | 549 | 557 | 545 | 545 | 61,500 | 545 |
| 2025-03-05 | 542 | 547 | 539 | 543 | 37,000 | 543 |
| 2025-03-04 | 549 | 549 | 537 | 541 | 46,800 | 541 |
| 2025-03-03 | 555 | 555 | 547 | 549 | 34,500 | 549 |
| 2025-02-28 | 550 | 552 | 538 | 550 | 56,700 | 550 |
| 2025-02-27 | 554 | 557 | 552 | 553 | 20,600 | 553 |
| 2025-02-26 | 551 | 556 | 546 | 551 | 23,600 | 551 |
| 2025-02-25 | 557 | 564 | 551 | 551 | 54,100 | 551 |
| 2025-02-21 | 561 | 565 | 559 | 561 | 94,400 | 561 |
| 2025-02-20 | 562 | 570 | 555 | 566 | 84,600 | 566 |
| 2025-02-19 | 561 | 570 | 553 | 569 | 65,500 | 569 |
| 2025-02-18 | 559 | 566 | 555 | 565 | 52,100 | 565 |
| 2025-02-17 | 555 | 565 | 555 | 560 | 92,800 | 560 |
| 2025-02-14 | 565 | 570 | 557 | 557 | 173,000 | 557 |
| 2025-02-13 | 539 | 552 | 537 | 550 | 88,100 | 550 |
| 2025-02-12 | 535 | 537 | 529 | 537 | 41,600 | 537 |
| 2025-02-10 | 535 | 535 | 530 | 534 | 21,800 | 534 |
| 2025-02-07 | 531 | 538 | 530 | 531 | 45,100 | 531 |
| 2025-02-06 | 533 | 536 | 529 | 531 | 56,200 | 531 |
| 2025-02-05 | 534 | 540 | 530 | 537 | 42,800 | 537 |
| 2025-02-04 | 529 | 537 | 529 | 537 | 40,200 | 537 |
| 2025-02-03 | 535 | 536 | 526 | 527 | 94,800 | 527 |
| 2025-01-31 | 553 | 557 | 537 | 541 | 113,800 | 541 |
| 2025-01-30 | 551 | 554 | 535 | 545 | 335,300 | 545 |
| 2025-01-29 | 551 | 553 | 546 | 550 | 50,300 | 550 |
| 2025-01-28 | 553 | 556 | 545 | 549 | 79,300 | 549 |
| 2025-01-27 | 554 | 556 | 545 | 556 | 77,700 | 556 |
| 2025-01-24 | 555 | 562 | 545 | 551 | 91,700 | 551 |
| 2025-01-23 | 552 | 563 | 545 | 555 | 122,400 | 555 |
| 2025-01-22 | 552 | 554 | 540 | 552 | 128,200 | 552 |
| 2025-01-21 | 541 | 553 | 538 | 551 | 251,600 | 551 |
| 2025-01-20 | 521 | 534 | 518 | 534 | 84,000 | 534 |
| 2025-01-17 | 509 | 520 | 507 | 519 | 73,900 | 519 |
| 2025-01-16 | 528 | 528 | 511 | 511 | 151,700 | 511 |
| 2025-01-15 | 541 | 541 | 527 | 527 | 57,000 | 527 |
| 2025-01-14 | 536 | 547 | 529 | 542 | 81,700 | 542 |
| 2025-01-10 | 536 | 544 | 536 | 538 | 45,800 | 538 |
| 2025-01-09 | 554 | 554 | 537 | 538 | 137,700 | 538 |
| 2025-01-08 | 563 | 575 | 552 | 555 | 107,700 | 555 |
| 2025-01-07 | 567 | 570 | 561 | 565 | 48,400 | 565 |
| 2025-01-06 | 579 | 579 | 561 | 563 | 111,600 | 563 |
分割・併合履歴 ： なし