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
2022-12-30	510	511	506	506	35,100	506
2022-12-29	505	510	502	510	58,500	510
2022-12-28	508	510	502	510	69,700	510
2022-12-27	505	508	504	506	52,100	506
2022-12-26	504	509	501	501	63,200	501
2022-12-23	505	506	498	501	113,500	501
2022-12-22	507	515	503	506	85,000	506
2022-12-21	505	508	498	499	109,000	499
2022-12-20	522	529	499	507	201,400	507
2022-12-19	521	524	518	519	33,100	519
2022-12-16	530	533	522	523	63,100	523
2022-12-15	515	534	515	534	151,700	534
2022-12-14	518	519	515	515	37,000	515
2022-12-13	519	521	516	516	21,400	516
2022-12-12	515	516	509	514	65,800	514
2022-12-09	511	519	511	513	57,400	513
2022-12-08	513	513	504	513	75,700	513
2022-12-07	508	524	508	514	38,500	514
2022-12-06	512	516	509	511	54,300	511
2022-12-05	527	527	513	514	60,500	514
2022-12-02	530	530	522	523	61,400	523
2022-12-01	538	538	530	532	25,100	532
2022-11-30	532	535	531	533	21,500	533
2022-11-29	535	539	531	533	31,200	533
2022-11-28	539	540	536	540	28,000	540
2022-11-25	539	542	534	538	52,900	538
2022-11-24	535	540	534	539	50,800	539
2022-11-22	527	532	526	527	31,500	527
2022-11-21	522	526	520	520	20,800	520
2022-11-18	517	522	516	516	31,700	516
2022-11-17	513	518	511	515	24,800	515
2022-11-16	515	516	512	513	32,800	513
2022-11-15	511	517	511	515	24,600	515
2022-11-14	520	520	511	511	52,300	511
2022-11-11	523	523	515	521	47,200	521
2022-11-10	518	518	512	514	32,000	514
2022-11-09	516	522	514	518	37,800	518
2022-11-08	525	525	513	513	89,400	513
2022-11-07	512	524	509	520	139,900	520
2022-11-04	541	555	536	542	126,300	542
2022-11-02	535	553	534	546	183,300	546
2022-11-01	525	528	521	523	23,900	523
2022-10-31	511	522	511	520	35,500	520
2022-10-28	510	515	502	505	128,700	505
2022-10-27	524	524	515	515	38,900	515
2022-10-26	530	532	524	524	34,900	524
2022-10-25	526	532	523	528	40,000	528
2022-10-24	525	525	516	516	35,700	516
2022-10-21	525	531	516	516	42,400	516
2022-10-20	523	537	517	532	119,600	532
2022-10-19	508	530	506	529	87,100	529
2022-10-18	516	516	505	506	33,800	506
2022-10-17	509	513	508	508	23,300	508
2022-10-14	506	517	503	515	43,700	515
2022-10-13	505	507	498	498	40,100	498
2022-10-12	507	512	505	505	39,900	505
2022-10-11	515	518	511	513	51,200	513
2022-10-07	522	529	520	525	45,400	525
2022-10-06	523	528	522	525	69,800	525
2022-10-05	530	532	515	515	43,800	515
2022-10-04	513	535	511	525	124,900	525
2022-10-03	486	509	484	506	133,400	506
2022-09-30	504	504	487	492	132,200	492
2022-09-29	507	512	502	508	76,500	508
2022-09-28	510	510	500	507	104,800	507
2022-09-27	509	512	503	507	82,900	507
2022-09-26	520	520	505	508	115,000	508
2022-09-22	524	524	517	521	55,800	521
2022-09-21	525	528	518	528	56,400	528
2022-09-20	524	532	524	529	51,600	529
2022-09-16	523	524	517	518	43,700	518
2022-09-15	523	525	521	525	32,800	525
2022-09-14	525	528	522	524	35,900	524
2022-09-13	529	532	527	532	29,300	532
2022-09-12	533	535	527	529	40,100	529
2022-09-09	529	534	529	532	50,100	532
2022-09-08	530	531	526	530	36,500	530
2022-09-07	528	530	524	527	60,400	527
2022-09-06	526	530	521	527	44,400	527
2022-09-05	522	524	516	524	30,800	524
2022-09-02	521	521	515	518	47,300	518
2022-09-01	520	521	517	521	42,000	521
2022-08-31	524	529	522	524	36,100	524
2022-08-30	524	528	520	528	34,600	528
2022-08-29	517	519	514	516	47,200	516
2022-08-26	523	530	523	529	41,200	529
2022-08-25	526	530	523	528	39,400	528
2022-08-24	517	521	516	521	23,500	521
2022-08-23	520	521	514	517	49,200	517
2022-08-22	522	525	516	524	37,400	524
2022-08-19	521	526	519	526	51,400	526
2022-08-18	515	521	515	521	32,500	521
2022-08-17	513	521	513	520	49,500	520
2022-08-16	512	514	509	512	29,900	512
2022-08-15	510	516	509	514	26,800	514
2022-08-12	515	519	508	512	63,600	512
2022-08-10	505	513	505	507	50,400	507
2022-08-09	507	512	503	506	64,700	506
2022-08-08	514	516	505	506	138,300	506
2022-08-05	511	521	501	518	147,000	518
2022-08-04	527	541	527	536	114,500	536
2022-08-03	540	540	526	528	58,200	528
2022-08-02	538	542	531	538	58,200	538
2022-08-01	535	542	530	542	72,400	542
2022-07-29	537	537	526	528	87,000	528
2022-07-28	546	546	533	538	65,900	538
2022-07-27	541	542	534	538	32,300	538
2022-07-26	538	543	530	540	80,300	540
2022-07-25	536	545	533	536	71,400	536
2022-07-22	543	543	531	537	65,800	537
2022-07-21	529	541	527	540	136,600	540
2022-07-20	520	528	520	526	129,600	526
2022-07-19	507	516	506	516	58,500	516
2022-07-15	509	509	501	502	61,600	502
2022-07-14	508	512	505	510	73,000	510
2022-07-13	507	509	502	508	58,200	508
2022-07-12	505	505	497	499	97,100	499
2022-07-11	506	510	506	506	76,900	506
2022-07-08	500	509	498	498	89,400	498
2022-07-07	501	504	491	498	176,600	498
2022-07-06	508	508	494	499	211,700	499
2022-07-05	513	516	509	511	73,000	511
2022-07-04	518	518	506	512	113,400	512
2022-07-01	526	526	502	513	295,600	513
2022-06-30	543	550	527	528	166,700	528
2022-06-29	557	562	548	552	123,700	552
2022-06-28	548	566	544	560	109,500	560
2022-06-27	536	546	529	546	126,500	546
2022-06-24	523	530	516	530	69,200	530
2022-06-23	526	532	520	529	69,400	529
2022-06-22	545	545	526	529	80,800	529
2022-06-21	527	542	525	537	72,700	537
2022-06-20	545	545	518	521	104,200	521
2022-06-17	521	539	519	533	132,000	533
2022-06-16	545	554	541	547	62,600	547
2022-06-15	551	553	542	542	48,200	542
2022-06-14	549	558	543	553	64,300	553
2022-06-13	569	573	555	557	68,200	557
2022-06-10	588	590	580	580	72,400	580
2022-06-09	587	608	579	594	105,300	594
2022-06-08	593	602	586	586	139,400	586
2022-06-07	579	595	579	586	50,000	586
2022-06-06	573	582	565	578	48,400	578
2022-06-03	591	594	579	579	87,300	579
2022-06-02	594	597	583	590	72,600	590
2022-06-01	578	600	576	597	119,900	597
2022-05-31	569	579	561	573	62,200	573
2022-05-30	560	570	557	569	64,400	569
2022-05-27	556	559	550	555	37,900	555
2022-05-26	540	554	539	548	47,800	548
2022-05-25	548	548	537	541	46,500	541
2022-05-24	560	563	548	548	41,400	548
2022-05-23	562	564	554	563	35,200	563
2022-05-20	554	557	549	554	41,000	554
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]