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
2022-05-19	550	556	540	554	56,900	554
2022-05-18	557	569	556	566	103,700	566
2022-05-17	548	555	542	553	70,300	553
2022-05-16	574	575	535	540	151,400	540
2022-05-13	539	565	538	565	276,800	565
2022-05-12	520	535	519	519	100,800	519
2022-05-11	533	533	524	530	61,700	530
2022-05-10	531	540	523	537	56,400	537
2022-05-09	552	552	535	537	41,200	537
2022-05-06	538	552	538	552	66,900	552
2022-05-02	525	538	525	535	67,600	535
2022-04-28	500	535	500	535	71,000	535
2022-04-27	509	509	495	495	92,800	495
2022-04-26	520	525	516	520	23,600	520
2022-04-25	525	528	518	520	37,100	520
2022-04-22	531	532	522	531	35,100	531
2022-04-21	539	542	536	541	26,400	541
2022-04-20	532	546	530	542	52,900	542
2022-04-19	513	527	513	525	42,300	525
2022-04-18	515	518	504	511	48,700	511
2022-04-15	515	519	509	519	30,500	519
2022-04-14	523	523	514	520	29,900	520
2022-04-13	500	516	500	516	62,500	516
2022-04-12	502	517	496	498	85,800	498
2022-04-11	500	510	499	502	46,700	502
2022-04-08	506	509	498	504	75,300	504
2022-04-07	513	513	500	506	68,800	506
2022-04-06	525	526	521	521	36,500	521
2022-04-05	538	540	530	535	35,200	535
2022-04-04	532	538	526	534	44,200	534
2022-04-01	538	539	528	534	50,600	534
2022-03-31	541	551	537	545	66,800	545
2022-03-30	548	554	544	551	70,600	551
2022-03-29	554	554	541	552	80,500	552
2022-03-28	555	555	542	545	45,400	545
2022-03-25	543	555	538	555	73,500	555
2022-03-24	537	540	528	540	61,700	540
2022-03-23	543	553	539	547	88,200	547
2022-03-22	536	540	532	537	63,700	537
2022-03-18	522	536	518	534	130,700	534
2022-03-17	513	524	510	524	75,800	524
2022-03-16	513	513	502	510	63,500	510
2022-03-15	498	506	491	506	92,400	506
2022-03-14	486	495	483	494	80,300	494
2022-03-11	480	484	468	478	95,800	478
2022-03-10	485	492	482	490	99,700	490
2022-03-09	469	477	461	466	140,400	466
2022-03-08	466	478	455	461	158,000	461
2022-03-07	493	493	467	473	180,900	473
2022-03-04	500	501	487	489	159,000	489
2022-03-03	500	510	500	503	64,700	503
2022-03-02	502	502	490	492	103,800	492
2022-03-01	522	522	505	507	113,800	507
2022-02-28	516	524	508	517	87,000	517
2022-02-25	506	517	506	513	75,000	513
2022-02-24	503	518	494	503	120,200	503
2022-02-22	522	523	506	511	74,400	511
2022-02-21	534	534	523	527	73,300	527
2022-02-18	540	545	534	541	68,000	541
2022-02-17	566	567	542	546	125,400	546
2022-02-16	558	568	554	567	85,100	567
2022-02-15	555	561	543	546	71,500	546
2022-02-14	577	577	547	555	106,500	555
2022-02-10	565	572	564	571	86,700	571
2022-02-09	560	563	555	560	54,900	560
2022-02-08	549	559	548	559	54,800	559
2022-02-07	546	546	532	540	73,900	540
2022-02-04	535	546	532	543	117,800	543
2022-02-03	547	558	543	557	82,400	557
2022-02-02	534	551	534	551	91,000	551
2022-02-01	547	552	527	528	77,300	528
2022-01-31	537	542	533	539	76,200	539
2022-01-28	527	542	526	537	92,500	537
2022-01-27	546	549	522	527	184,600	527
2022-01-26	538	554	536	540	81,500	540
2022-01-25	557	565	533	543	137,100	543
2022-01-24	551	566	551	564	89,000	564
2022-01-21	582	587	553	568	310,100	568
2022-01-20	595	609	587	599	177,400	599
2022-01-19	576	602	569	585	329,500	585
2022-01-18	613	616	584	588	155,300	588
2022-01-17	599	616	599	611	92,900	611
2022-01-14	600	609	586	598	166,600	598
2022-01-13	619	619	597	602	165,600	602
2022-01-12	623	632	615	619	114,100	619
2022-01-11	607	623	594	623	141,500	623
2022-01-07	627	631	592	607	305,200	607
2022-01-06	623	629	605	610	271,400	610
2022-01-05	636	658	618	641	459,900	641
2022-01-04	600	646	585	627	618,900	627

分割・併合履歴：なし

7212 (株)エフテック の時系列データ [2022年度]

7212 (株)エフテックの時系列データ [2022年度]