7212 (株)エフテック 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
2022-11-2853954053654028,000540
2022-11-2553954253453852,900538
2022-11-2453554053453950,800539
2022-11-2252753252652731,500527
2022-11-2152252652052020,800520
2022-11-1851752251651631,700516
2022-11-1751351851151524,800515
2022-11-1651551651251332,800513
2022-11-1551151751151524,600515
2022-11-1452052051151152,300511
2022-11-1152352351552147,200521
2022-11-1051851851251432,000514
2022-11-0951652251451837,800518
2022-11-0852552551351389,400513
2022-11-07512524509520139,900520
2022-11-04541555536542126,300542
2022-11-02535553534546183,300546
2022-11-0152552852152323,900523
2022-10-3151152251152035,500520
2022-10-28510515502505128,700505
2022-10-2752452451551538,900515
2022-10-2653053252452434,900524
2022-10-2552653252352840,000528
2022-10-2452552551651635,700516
2022-10-2152553151651642,400516
2022-10-20523537517532119,600532
2022-10-1950853050652987,100529
2022-10-1851651650550633,800506
2022-10-1750951350850823,300508
2022-10-1450651750351543,700515
2022-10-1350550749849840,100498
2022-10-1250751250550539,900505
2022-10-1151551851151351,200513
2022-10-0752252952052545,400525
2022-10-0652352852252569,800525
2022-10-0553053251551543,800515
2022-10-04513535511525124,900525
2022-10-03486509484506133,400506
2022-09-30504504487492132,200492
2022-09-2950751250250876,500508
2022-09-28510510500507104,800507
2022-09-2750951250350782,900507
2022-09-26520520505508115,000508
2022-09-2252452451752155,800521
2022-09-2152552851852856,400528
2022-09-2052453252452951,600529
2022-09-1652352451751843,700518
2022-09-1552352552152532,800525
2022-09-1452552852252435,900524
2022-09-1352953252753229,300532
2022-09-1253353552752940,100529
2022-09-0952953452953250,100532
2022-09-0853053152653036,500530
2022-09-0752853052452760,400527
2022-09-0652653052152744,400527
2022-09-0552252451652430,800524
2022-09-0252152151551847,300518
2022-09-0152052151752142,000521
2022-08-3152452952252436,100524
2022-08-3052452852052834,600528
2022-08-2951751951451647,200516
2022-08-2652353052352941,200529
2022-08-2552653052352839,400528
2022-08-2451752151652123,500521
2022-08-2352052151451749,200517
2022-08-2252252551652437,400524
2022-08-1952152651952651,400526
2022-08-1851552151552132,500521
2022-08-1751352151352049,500520
2022-08-1651251450951229,900512
2022-08-1551051650951426,800514
2022-08-1251551950851263,600512
2022-08-1050551350550750,400507
2022-08-0950751250350664,700506
2022-08-08514516505506138,300506
2022-08-05511521501518147,000518
2022-08-04527541527536114,500536
2022-08-0354054052652858,200528
2022-08-0253854253153858,200538
2022-08-0153554253054272,400542
2022-07-2953753752652887,000528
2022-07-2854654653353865,900538
2022-07-2754154253453832,300538
2022-07-2653854353054080,300540
2022-07-2553654553353671,400536
2022-07-2254354353153765,800537
2022-07-21529541527540136,600540
2022-07-20520528520526129,600526
2022-07-1950751650651658,500516
2022-07-1550950950150261,600502
2022-07-1450851250551073,000510
2022-07-1350750950250858,200508
2022-07-1250550549749997,100499
2022-07-1150651050650676,900506
2022-07-0850050949849889,400498
2022-07-07501504491498176,600498
2022-07-06508508494499211,700499
2022-07-0551351650951173,000511
2022-07-04518518506512113,400512
2022-07-01526526502513295,600513
2022-06-30543550527528166,700528
2022-06-29557562548552123,700552
2022-06-28548566544560109,500560
2022-06-27536546529546126,500546
2022-06-2452353051653069,200530
2022-06-2352653252052969,400529
2022-06-2254554552652980,800529
2022-06-2152754252553772,700537
2022-06-20545545518521104,200521
2022-06-17521539519533132,000533
2022-06-1654555454154762,600547
2022-06-1555155354254248,200542
2022-06-1454955854355364,300553
2022-06-1356957355555768,200557
2022-06-1058859058058072,400580
2022-06-09587608579594105,300594
2022-06-08593602586586139,400586
2022-06-0757959557958650,000586
2022-06-0657358256557848,400578
2022-06-0359159457957987,300579
2022-06-0259459758359072,600590
2022-06-01578600576597119,900597
2022-05-3156957956157362,200573
2022-05-3056057055756964,400569
2022-05-2755655955055537,900555
2022-05-2654055453954847,800548
2022-05-2554854853754146,500541
2022-05-2456056354854841,400548
2022-05-2356256455456335,200563
2022-05-2055455754955441,000554
2022-05-1955055654055456,900554
2022-05-18557569556566103,700566
2022-05-1754855554255370,300553
2022-05-16574575535540151,400540
2022-05-13539565538565276,800565
2022-05-12520535519519100,800519
2022-05-1153353352453061,700530
2022-05-1053154052353756,400537
2022-05-0955255253553741,200537
2022-05-0653855253855266,900552
2022-05-0252553852553567,600535
2022-04-2850053550053571,000535
2022-04-2750950949549592,800495
2022-04-2652052551652023,600520
2022-04-2552552851852037,100520
2022-04-2253153252253135,100531
2022-04-2153954253654126,400541
2022-04-2053254653054252,900542
2022-04-1951352751352542,300525
2022-04-1851551850451148,700511
2022-04-1551551950951930,500519
2022-04-1452352351452029,900520
2022-04-1350051650051662,500516
2022-04-1250251749649885,800498
2022-04-1150051049950246,700502
2022-04-0850650949850475,300504
2022-04-0751351350050668,800506
2022-04-0652552652152136,500521
2022-04-0553854053053535,200535
2022-04-0453253852653444,200534
2022-04-0153853952853450,600534
2022-03-3154155153754566,800545
2022-03-3054855454455170,600551
2022-03-2955455454155280,500552
2022-03-2855555554254545,400545
2022-03-2554355553855573,500555
2022-03-2453754052854061,700540
2022-03-2354355353954788,200547
2022-03-2253654053253763,700537
2022-03-18522536518534130,700534
2022-03-1751352451052475,800524
2022-03-1651351350251063,500510
2022-03-1549850649150692,400506
2022-03-1448649548349480,300494
2022-03-1148048446847895,800478
2022-03-1048549248249099,700490
2022-03-09469477461466140,400466
2022-03-08466478455461158,000461
2022-03-07493493467473180,900473
2022-03-04500501487489159,000489
2022-03-0350051050050364,700503
2022-03-02502502490492103,800492
2022-03-01522522505507113,800507
2022-02-2851652450851787,000517
2022-02-2550651750651375,000513
2022-02-24503518494503120,200503
2022-02-2252252350651174,400511
2022-02-2153453452352773,300527
2022-02-1854054553454168,000541
2022-02-17566567542546125,400546
2022-02-1655856855456785,100567
2022-02-1555556154354671,500546
2022-02-14577577547555106,500555
2022-02-1056557256457186,700571
2022-02-0956056355556054,900560
2022-02-0854955954855954,800559
2022-02-0754654653254073,900540
2022-02-04535546532543117,800543
2022-02-0354755854355782,400557
2022-02-0253455153455191,000551
2022-02-0154755252752877,300528
2022-01-3153754253353976,200539
2022-01-2852754252653792,500537
2022-01-27546549522527184,600527
2022-01-2653855453654081,500540
2022-01-25557565533543137,100543
2022-01-2455156655156489,000564
2022-01-21582587553568310,100568
2022-01-20595609587599177,400599
2022-01-19576602569585329,500585
2022-01-18613616584588155,300588
2022-01-1759961659961192,900611
2022-01-14600609586598166,600598
2022-01-13619619597602165,600602
2022-01-12623632615619114,100619
2022-01-11607623594623141,500623
2022-01-07627631592607305,200607
2022-01-06623629605610271,400610
2022-01-05636658618641459,900641
2022-01-04600646585627618,900627

分割・併合履歴 : なし