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
2022-05-1955055654055456,900554
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