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
2024-06-2162863161561599,900615
2024-06-2062562761662779,400627
2024-06-1962062961862665,900626
2024-06-1862262661561661,400616
2024-06-1763263261762057,000620
2024-06-1462263762163750,600637
2024-06-1364564562362335,800623
2024-06-1265165264264217,200642
2024-06-1165565564865130,800651
2024-06-1063165463165436,500654
2024-06-0763563763063020,400630
2024-06-0663564262563755,000637
2024-06-0564664662862836,300628
2024-06-0465065463364483,800644
2024-06-0365666565565639,400656
2024-05-3164165464065443,500654
2024-05-3063464563064337,600643
2024-05-2965165563864129,300641
2024-05-2865165664864835,200648
2024-05-2765165864565445,900654
2024-05-2464565864364933,800649
2024-05-2365366064765141,400651
2024-05-2265766265365338,000653
2024-05-2166066365065039,300650
2024-05-2065967265866272,400662
2024-05-1763866063765964,900659
2024-05-16662662632632145,000632
2024-05-15690691659663197,200663
2024-05-1471071270270751,200707
2024-05-1372172571471445,400714
2024-05-1072772971872645,300726
2024-05-0972073271972729,500727
2024-05-0872272772172416,900724
2024-05-0771372671172540,500725
2024-05-0271271670671642,800716
2024-05-0172772771271624,400716
2024-04-3071272771172753,300727
2024-04-26712712692707234,700707
2024-04-2573673671671775,400717
2024-04-2473073972573660,000736
2024-04-2373973972473079,800730
2024-04-2273475072973698,700736
2024-04-1976076073274294,500742
2024-04-1875477275476441,800764
2024-04-1776977375175959,800759
2024-04-16775780763766119,700766
2024-04-1578078777477879,500778
2024-04-12784797772795118,000795
2024-04-1176878176577150,500771
2024-04-10773793764782172,600782
2024-04-0974877074777074,300770
2024-04-0874875874674966,700749
2024-04-0574475174275153,300751
2024-04-0474975974175971,000759
2024-04-0373074572573843,200738
2024-04-0274374973273458,000734
2024-04-0176776774074571,900745
2024-03-2975676875676331,600763
2024-03-2876077075075076,000750
2024-03-2777077376376768,700767
2024-03-26764783758775102,700775
2024-03-2577578176476778,100767
2024-03-2276777576377465,000774
2024-03-2176877075876571,600765
2024-03-19740761739758115,200758
2024-03-18732750732742129,600742
2024-03-15706728701717121,500717
2024-03-1470371370171364,200713
2024-03-1370971569570372,600703
2024-03-1269671069070784,400707
2024-03-11714717695705165,800705
2024-03-0872073171572080,100720
2024-03-0774074772272489,500724
2024-03-06721749719749121,600749
2024-03-0572073471673097,300730
2024-03-04735735715715124,500715
2024-03-0172573071372684,500726
2024-02-2972472671372253,200722
2024-02-2871273071172268,500722
2024-02-2771872571471484,600714
2024-02-2673773972072083,900720
2024-02-22711739710736193,500736
2024-02-2169870969670654,600706
2024-02-2070071269870578,700705
2024-02-1968570268570188,500701
2024-02-16677695675688122,200688
2024-02-15688693672675117,700675
2024-02-14699699681696132,300696
2024-02-13699708683703264,900703
2024-02-09675689675687164,400687
2024-02-0868769167468594,800685
2024-02-07668696668687179,800687
2024-02-06684684667667122,900667
2024-02-05671685669681195,800681
2024-02-02660671649663131,800663
2024-02-01656667652655129,100655
2024-01-3164365763765788,300657
2024-01-30644649640644166,700644
2024-01-2963464563464063,900640
2024-01-26644647629633243,200633
2024-01-25648653643649100,900649
2024-01-2464664964364745,100647
2024-01-2365866064965065,300650
2024-01-2265065765065551,100655
2024-01-19653654642645128,300645
2024-01-1864365364164373,600643
2024-01-17650662642642101,700642
2024-01-1665865864965176,400651
2024-01-1565866565565679,900656
2024-01-12656667647658201,600658
2024-01-11663679660665208,000665
2024-01-1065866165265594,400655
2024-01-09655658644656120,200656
2024-01-05649654645646113,900646
2024-01-04638658633649124,400649

分割・併合履歴 : なし