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 |
|---|---|---|---|---|---|---|
| 2025-11-12 | 721 | 737 | 717 | 737 | 61,600 | 737 |
| 2025-11-11 | 726 | 733 | 708 | 720 | 100,200 | 720 |
| 2025-11-10 | 731 | 735 | 723 | 726 | 81,000 | 726 |
| 2025-11-07 | 759 | 759 | 724 | 725 | 343,600 | 725 |
| 2025-11-06 | 781 | 804 | 781 | 803 | 137,500 | 803 |
| 2025-11-05 | 757 | 771 | 757 | 763 | 60,700 | 763 |
| 2025-11-04 | 755 | 771 | 755 | 765 | 55,600 | 765 |
| 2025-10-31 | 772 | 775 | 753 | 756 | 47,100 | 756 |
| 2025-10-30 | 759 | 773 | 758 | 772 | 44,800 | 772 |
| 2025-10-29 | 777 | 779 | 757 | 765 | 42,200 | 765 |
| 2025-10-28 | 781 | 785 | 776 | 779 | 40,200 | 779 |
| 2025-10-27 | 785 | 793 | 782 | 782 | 70,300 | 782 |
| 2025-10-24 | 776 | 785 | 773 | 780 | 33,200 | 780 |
| 2025-10-23 | 774 | 782 | 768 | 777 | 26,900 | 777 |
| 2025-10-22 | 753 | 775 | 753 | 775 | 40,900 | 775 |
| 2025-10-21 | 770 | 775 | 755 | 755 | 63,700 | 755 |
| 2025-10-20 | 751 | 767 | 743 | 764 | 59,700 | 764 |
| 2025-10-17 | 741 | 747 | 735 | 736 | 22,900 | 736 |
| 2025-10-16 | 733 | 746 | 733 | 746 | 35,400 | 746 |
| 2025-10-15 | 727 | 737 | 722 | 733 | 42,400 | 733 |
| 2025-10-14 | 734 | 743 | 720 | 721 | 99,800 | 721 |
| 2025-10-10 | 769 | 769 | 745 | 749 | 68,000 | 749 |
| 2025-10-09 | 773 | 775 | 767 | 772 | 31,800 | 772 |
| 2025-10-08 | 763 | 770 | 762 | 763 | 24,400 | 763 |
| 2025-10-07 | 770 | 774 | 763 | 763 | 27,900 | 763 |
| 2025-10-06 | 780 | 781 | 768 | 768 | 40,500 | 768 |
| 2025-10-03 | 744 | 766 | 743 | 765 | 50,400 | 765 |
| 2025-10-02 | 747 | 754 | 735 | 748 | 53,100 | 748 |
| 2025-10-01 | 768 | 768 | 743 | 745 | 94,300 | 745 |
| 2025-09-30 | 774 | 775 | 762 | 767 | 40,900 | 767 |
| 2025-09-29 | 771 | 784 | 758 | 781 | 86,400 | 781 |
| 2025-09-26 | 775 | 778 | 762 | 766 | 107,300 | 766 |
| 2025-09-25 | 788 | 788 | 775 | 775 | 58,600 | 775 |
| 2025-09-24 | 794 | 802 | 788 | 788 | 59,900 | 788 |
| 2025-09-22 | 794 | 801 | 793 | 793 | 26,600 | 793 |
| 2025-09-19 | 786 | 798 | 780 | 789 | 58,000 | 789 |
| 2025-09-18 | 802 | 802 | 787 | 790 | 32,700 | 790 |
| 2025-09-17 | 797 | 801 | 787 | 794 | 42,600 | 794 |
| 2025-09-16 | 796 | 816 | 796 | 806 | 66,600 | 806 |
| 2025-09-12 | 800 | 802 | 790 | 792 | 37,600 | 792 |
| 2025-09-11 | 803 | 808 | 796 | 799 | 39,500 | 799 |
| 2025-09-10 | 816 | 816 | 802 | 808 | 49,200 | 808 |
| 2025-09-09 | 814 | 820 | 804 | 817 | 65,700 | 817 |
| 2025-09-08 | 800 | 811 | 792 | 811 | 83,500 | 811 |
| 2025-09-05 | 780 | 799 | 776 | 795 | 113,800 | 795 |
| 2025-09-04 | 764 | 769 | 761 | 765 | 38,200 | 765 |
| 2025-09-03 | 781 | 784 | 762 | 764 | 100,300 | 764 |
| 2025-09-02 | 790 | 792 | 777 | 781 | 39,900 | 781 |
| 2025-09-01 | 795 | 799 | 785 | 789 | 55,300 | 789 |
| 2025-08-29 | 779 | 804 | 777 | 801 | 100,800 | 801 |
| 2025-08-28 | 771 | 783 | 771 | 782 | 65,200 | 782 |
| 2025-08-27 | 782 | 782 | 771 | 771 | 50,200 | 771 |
| 2025-08-26 | 790 | 790 | 775 | 781 | 70,500 | 781 |
| 2025-08-25 | 792 | 800 | 787 | 792 | 54,400 | 792 |
| 2025-08-22 | 781 | 797 | 779 | 789 | 86,500 | 789 |
| 2025-08-21 | 770 | 786 | 768 | 785 | 73,000 | 785 |
| 2025-08-20 | 771 | 773 | 763 | 772 | 59,900 | 772 |
| 2025-08-19 | 777 | 779 | 768 | 771 | 41,500 | 771 |
| 2025-08-18 | 776 | 785 | 772 | 776 | 79,700 | 776 |
| 2025-08-15 | 767 | 787 | 765 | 780 | 117,100 | 780 |
| 2025-08-14 | 745 | 772 | 740 | 767 | 90,700 | 767 |
| 2025-08-13 | 770 | 770 | 749 | 749 | 58,100 | 749 |
| 2025-08-12 | 760 | 769 | 755 | 763 | 74,200 | 763 |
| 2025-08-08 | 746 | 753 | 724 | 745 | 192,200 | 745 |
| 2025-08-07 | 734 | 736 | 711 | 725 | 178,200 | 725 |
| 2025-08-06 | 729 | 735 | 729 | 735 | 38,300 | 735 |
| 2025-08-05 | 728 | 739 | 726 | 729 | 49,600 | 729 |
| 2025-08-04 | 717 | 731 | 717 | 726 | 48,400 | 726 |
| 2025-08-01 | 728 | 732 | 722 | 732 | 62,500 | 732 |
| 2025-07-31 | 724 | 728 | 716 | 728 | 36,400 | 728 |
| 2025-07-30 | 720 | 725 | 713 | 724 | 40,400 | 724 |
| 2025-07-29 | 719 | 724 | 715 | 718 | 43,000 | 718 |
| 2025-07-28 | 715 | 720 | 706 | 718 | 77,900 | 718 |
| 2025-07-25 | 732 | 732 | 716 | 720 | 67,300 | 720 |
| 2025-07-24 | 724 | 735 | 721 | 727 | 133,600 | 727 |
| 2025-07-23 | 683 | 718 | 683 | 709 | 214,100 | 709 |
| 2025-07-22 | 673 | 675 | 667 | 673 | 26,800 | 673 |
| 2025-07-18 | 683 | 683 | 671 | 673 | 31,600 | 673 |
| 2025-07-17 | 684 | 685 | 677 | 683 | 24,800 | 683 |
| 2025-07-16 | 671 | 684 | 671 | 683 | 63,400 | 683 |
| 2025-07-15 | 672 | 680 | 668 | 672 | 36,100 | 672 |
| 2025-07-14 | 665 | 677 | 665 | 673 | 81,700 | 673 |
| 2025-07-11 | 670 | 689 | 659 | 664 | 113,200 | 664 |
| 2025-07-10 | 668 | 674 | 665 | 668 | 89,000 | 668 |
| 2025-07-09 | 663 | 676 | 655 | 661 | 153,700 | 661 |
| 2025-07-08 | 645 | 659 | 643 | 659 | 67,300 | 659 |
| 2025-07-07 | 642 | 651 | 640 | 647 | 133,300 | 647 |
| 2025-07-04 | 646 | 648 | 640 | 640 | 43,200 | 640 |
| 2025-07-03 | 665 | 665 | 643 | 644 | 71,900 | 644 |
| 2025-07-02 | 664 | 670 | 657 | 665 | 43,100 | 665 |
| 2025-07-01 | 671 | 680 | 667 | 671 | 42,600 | 671 |
| 2025-06-30 | 685 | 689 | 676 | 681 | 63,300 | 681 |
| 2025-06-27 | 674 | 683 | 674 | 680 | 33,900 | 680 |
| 2025-06-26 | 673 | 680 | 667 | 673 | 64,100 | 673 |
| 2025-06-25 | 654 | 663 | 649 | 663 | 41,300 | 663 |
| 2025-06-24 | 649 | 662 | 642 | 649 | 76,300 | 649 |
| 2025-06-23 | 650 | 657 | 635 | 639 | 90,200 | 639 |
| 2025-06-20 | 665 | 665 | 650 | 650 | 64,100 | 650 |
| 2025-06-19 | 675 | 685 | 663 | 663 | 91,400 | 663 |
| 2025-06-18 | 665 | 682 | 665 | 678 | 48,300 | 678 |
| 2025-06-17 | 661 | 678 | 661 | 672 | 35,000 | 672 |
| 2025-06-16 | 658 | 666 | 651 | 658 | 48,600 | 658 |
| 2025-06-13 | 672 | 672 | 657 | 657 | 38,000 | 657 |
| 2025-06-12 | 682 | 689 | 666 | 671 | 75,600 | 671 |
| 2025-06-11 | 685 | 686 | 670 | 677 | 34,800 | 677 |
| 2025-06-10 | 675 | 689 | 672 | 687 | 66,800 | 687 |
| 2025-06-09 | 670 | 673 | 661 | 668 | 36,200 | 668 |
| 2025-06-06 | 656 | 670 | 655 | 669 | 48,600 | 669 |
| 2025-06-05 | 669 | 669 | 655 | 659 | 29,200 | 659 |
| 2025-06-04 | 675 | 678 | 666 | 672 | 45,400 | 672 |
| 2025-06-03 | 669 | 670 | 656 | 670 | 44,100 | 670 |
| 2025-06-02 | 680 | 682 | 666 | 668 | 68,900 | 668 |
| 2025-05-30 | 652 | 691 | 652 | 690 | 162,900 | 690 |
| 2025-05-29 | 640 | 657 | 639 | 656 | 61,400 | 656 |
| 2025-05-28 | 639 | 640 | 631 | 632 | 28,300 | 632 |
| 2025-05-27 | 636 | 640 | 635 | 638 | 16,200 | 638 |
| 2025-05-26 | 644 | 657 | 638 | 638 | 62,600 | 638 |
| 2025-05-23 | 635 | 651 | 632 | 644 | 80,500 | 644 |
| 2025-05-22 | 618 | 640 | 617 | 638 | 100,400 | 638 |
| 2025-05-21 | 619 | 625 | 613 | 616 | 60,700 | 616 |
| 2025-05-20 | 634 | 640 | 615 | 621 | 108,300 | 621 |
| 2025-05-19 | 645 | 646 | 625 | 625 | 167,900 | 625 |
| 2025-05-16 | 628 | 661 | 628 | 658 | 299,900 | 658 |
| 2025-05-15 | 606 | 646 | 602 | 629 | 400,900 | 629 |
| 2025-05-14 | 609 | 629 | 584 | 606 | 790,200 | 606 |
| 2025-05-13 | 515 | 535 | 509 | 529 | 165,600 | 529 |
| 2025-05-12 | 510 | 514 | 507 | 508 | 34,700 | 508 |
| 2025-05-09 | 500 | 510 | 497 | 510 | 25,100 | 510 |
| 2025-05-08 | 499 | 511 | 492 | 503 | 70,000 | 503 |
| 2025-05-07 | 504 | 505 | 498 | 499 | 30,200 | 499 |
| 2025-05-02 | 505 | 507 | 501 | 504 | 17,600 | 504 |
| 2025-05-01 | 508 | 509 | 502 | 504 | 18,000 | 504 |
| 2025-04-30 | 500 | 506 | 495 | 505 | 42,900 | 505 |
| 2025-04-28 | 492 | 502 | 492 | 502 | 28,500 | 502 |
| 2025-04-25 | 491 | 492 | 483 | 488 | 33,200 | 488 |
| 2025-04-24 | 480 | 486 | 478 | 481 | 29,300 | 481 |
| 2025-04-23 | 472 | 480 | 472 | 480 | 33,900 | 480 |
| 2025-04-22 | 462 | 466 | 459 | 466 | 25,200 | 466 |
| 2025-04-21 | 471 | 473 | 460 | 462 | 38,200 | 462 |
| 2025-04-18 | 468 | 472 | 465 | 471 | 24,600 | 471 |
| 2025-04-17 | 458 | 467 | 455 | 467 | 30,600 | 467 |
| 2025-04-16 | 473 | 473 | 454 | 457 | 55,600 | 457 |
| 2025-04-15 | 465 | 474 | 461 | 468 | 126,800 | 468 |
| 2025-04-14 | 458 | 459 | 450 | 457 | 63,300 | 457 |
| 2025-04-11 | 430 | 446 | 424 | 446 | 62,400 | 446 |
| 2025-04-10 | 453 | 455 | 442 | 443 | 142,500 | 443 |
| 2025-04-09 | 431 | 431 | 409 | 420 | 190,500 | 420 |
| 2025-04-08 | 429 | 446 | 429 | 439 | 194,200 | 439 |
| 2025-04-07 | 435 | 436 | 395 | 405 | 808,500 | 405 |
| 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