7212 (株)エフテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	634	644	634	638	78,500	638
2023-12-28	622	638	620	636	203,600	636
2023-12-27	609	628	609	625	284,200	625
2023-12-26	609	618	606	607	149,200	607
2023-12-25	627	628	609	609	224,600	609
2023-12-22	620	622	614	617	193,200	617
2023-12-21	621	628	620	623	141,500	623
2023-12-20	633	639	628	628	99,400	628
2023-12-19	631	632	621	631	63,200	631
2023-12-18	626	635	619	630	110,100	630
2023-12-15	610	635	610	634	159,800	634
2023-12-14	631	637	611	614	212,000	614
2023-12-13	640	646	634	640	76,700	640
2023-12-12	651	655	641	642	91,700	642
2023-12-11	635	651	635	648	120,000	648
2023-12-08	632	635	624	629	169,700	629
2023-12-07	654	659	642	642	98,100	642
2023-12-06	639	667	639	663	168,600	663
2023-12-05	649	651	634	634	94,000	634
2023-12-04	642	655	639	649	101,100	649
2023-12-01	641	644	633	640	84,700	640
2023-11-30	633	639	628	636	106,100	636
2023-11-29	640	641	634	634	72,600	634
2023-11-28	642	646	638	640	82,700	640
2023-11-27	635	643	634	642	78,100	642
2023-11-24	625	638	625	631	88,600	631
2023-11-22	619	627	618	625	74,000	625
2023-11-21	629	629	619	622	94,000	622
2023-11-20	644	650	629	629	93,500	629
2023-11-17	627	636	625	636	79,700	636
2023-11-16	635	641	629	634	119,100	634
2023-11-15	625	633	623	633	159,300	633
2023-11-14	618	627	613	624	206,900	624
2023-11-13	620	627	604	609	189,000	609
2023-11-10	614	621	601	620	315,800	620
2023-11-09	614	623	593	620	622,100	620
2023-11-08	640	644	615	615	1,216,200	615
2023-11-07	765	779	755	765	273,800	765
2023-11-06	750	764	750	761	220,300	761
2023-11-02	727	738	725	735	200,400	735
2023-11-01	706	716	702	714	140,900	714
2023-10-31	695	696	676	692	119,700	692
2023-10-30	697	697	678	688	288,300	688
2023-10-27	691	705	691	704	153,400	704
2023-10-26	690	707	687	690	147,400	690
2023-10-25	712	719	698	702	104,700	702
2023-10-24	706	711	675	702	173,300	702
2023-10-23	705	711	699	700	180,700	700
2023-10-20	723	723	708	710	208,300	710
2023-10-19	736	738	724	730	103,100	730
2023-10-18	748	755	740	750	78,900	750
2023-10-17	756	761	740	748	57,100	748
2023-10-16	759	762	741	747	91,700	747
2023-10-13	780	780	763	765	75,000	765
2023-10-12	784	788	773	787	76,900	787
2023-10-11	790	791	777	777	54,300	777
2023-10-10	771	791	771	791	75,900	791
2023-10-06	763	780	755	766	101,900	766
2023-10-05	749	764	749	763	102,300	763
2023-10-04	751	766	735	736	247,100	736
2023-10-03	802	803	776	778	198,700	778
2023-10-02	836	850	817	817	96,600	817
2023-09-29	870	878	829	835	196,200	835
2023-09-28	851	883	850	867	127,100	867
2023-09-27	865	869	847	868	151,000	868
2023-09-26	885	889	870	871	126,500	871
2023-09-25	893	894	880	892	121,000	892
2023-09-22	870	897	861	888	173,700	888
2023-09-21	877	906	871	882	206,800	882
2023-09-20	910	912	875	881	346,400	881
2023-09-19	849	885	847	883	338,300	883
2023-09-15	844	855	832	834	159,900	834
2023-09-14	830	837	826	837	84,500	837
2023-09-13	838	845	825	831	121,100	831
2023-09-12	833	850	833	837	99,200	837
2023-09-11	820	842	820	832	106,100	832
2023-09-08	817	832	816	819	148,300	819
2023-09-07	822	840	821	823	86,400	823
2023-09-06	839	840	826	828	153,500	828
2023-09-05	822	838	821	838	166,600	838
2023-09-04	816	821	814	821	98,200	821
2023-09-01	804	817	796	810	129,100	810
2023-08-31	780	799	776	798	140,400	798
2023-08-30	778	778	768	776	71,900	776
2023-08-29	764	773	761	771	112,400	771
2023-08-28	754	763	751	757	69,700	757
2023-08-25	751	758	747	747	91,400	747
2023-08-24	772	772	759	763	89,800	763
2023-08-23	747	765	738	765	123,700	765
2023-08-22	735	747	731	745	92,300	745
2023-08-21	730	742	730	732	141,200	732
2023-08-18	738	743	728	735	124,500	735
2023-08-17	733	757	727	750	146,200	750
2023-08-16	745	761	740	741	157,600	741
2023-08-15	764	769	752	755	149,700	755
2023-08-14	779	791	756	761	271,500	761
2023-08-10	770	790	766	786	167,000	786
2023-08-09	780	786	768	778	215,500	778
2023-08-08	822	827	788	788	285,200	788
2023-08-07	807	834	786	822	536,800	822
2023-08-04	881	896	872	879	206,400	879
2023-08-03	887	891	879	887	162,000	887
2023-08-02	914	921	897	901	150,800	901
2023-08-01	911	916	901	914	120,100	914
2023-07-31	921	932	907	910	119,800	910
2023-07-28	895	916	886	906	326,700	906
2023-07-27	922	924	907	919	110,800	919
2023-07-26	947	947	921	927	165,600	927
2023-07-25	960	963	932	947	219,900	947
2023-07-24	950	958	940	950	145,500	950
2023-07-21	925	954	919	950	197,900	950
2023-07-20	950	959	932	935	213,800	935
2023-07-19	937	951	929	950	264,500	950
2023-07-18	885	924	877	924	328,300	924
2023-07-14	865	872	846	862	174,500	862
2023-07-13	874	889	855	871	222,300	871
2023-07-12	905	905	877	878	264,200	878
2023-07-11	936	950	903	911	282,000	911
2023-07-10	955	982	930	933	269,000	933
2023-07-07	939	974	922	948	268,400	948
2023-07-06	947	980	940	959	389,800	959
2023-07-05	941	960	929	954	272,500	954
2023-07-04	920	948	920	939	150,400	939
2023-07-03	923	936	916	919	168,700	919
2023-06-30	947	956	921	928	221,700	928
2023-06-29	942	967	939	947	186,000	947
2023-06-28	919	956	919	942	280,400	942
2023-06-27	905	914	894	909	170,600	909
2023-06-26	925	940	914	916	294,000	916
2023-06-23	967	975	920	951	388,000	951
2023-06-22	938	940	924	937	163,100	937
2023-06-21	908	945	904	944	218,800	944
2023-06-20	918	933	905	920	187,500	920
2023-06-19	944	945	913	924	386,000	924
2023-06-16	945	964	932	942	342,600	942
2023-06-15	991	995	950	958	458,700	958
2023-06-14	988	1,014	964	986	573,800	986
2023-06-13	1,012	1,020	961	973	1,041,100	973
2023-06-12	932	984	923	973	1,232,200	973
2023-06-09	805	875	797	874	614,100	874
2023-06-08	813	820	785	791	125,500	791
2023-06-07	811	830	801	809	198,500	809
2023-06-06	800	820	796	800	156,400	800
2023-06-05	807	815	803	811	169,000	811
2023-06-02	767	788	760	784	156,400	784
2023-06-01	765	774	752	763	96,900	763
2023-05-31	794	800	763	767	186,400	767
2023-05-30	806	815	779	808	310,300	808
2023-05-29	780	805	773	804	316,300	804
2023-05-26	744	787	744	768	266,800	768
2023-05-25	726	745	716	740	95,900	740
2023-05-24	729	745	728	730	58,500	730
2023-05-23	751	752	735	738	130,500	738
2023-05-22	755	763	751	751	93,300	751
2023-05-19	750	764	744	760	107,200	760
2023-05-18	736	747	732	746	118,300	746
2023-05-17	744	744	721	723	128,700	723
2023-05-16	760	779	731	740	256,100	740
2023-05-15	783	783	755	758	182,400	758
2023-05-12	769	789	768	786	96,500	786
2023-05-11	765	769	753	769	86,900	769
2023-05-10	771	772	758	767	93,600	767
2023-05-09	790	797	778	778	126,600	778
2023-05-08	764	785	764	785	103,400	785
2023-05-02	773	778	752	764	160,700	764
2023-05-01	787	788	766	782	176,000	782
2023-04-28	739	772	732	772	215,600	772
2023-04-27	715	735	714	730	181,400	730
2023-04-26	731	732	712	718	207,600	718
2023-04-25	735	750	730	736	189,400	736
2023-04-24	729	739	716	730	198,800	730
2023-04-21	684	720	677	719	234,700	719
2023-04-20	670	694	668	694	111,100	694
2023-04-19	675	676	665	666	56,100	666
2023-04-18	680	681	668	677	48,100	677
2023-04-17	672	680	666	678	63,600	678
2023-04-14	678	678	666	667	75,700	667
2023-04-13	682	682	675	678	45,800	678
2023-04-12	684	687	681	685	60,000	685
2023-04-11	680	680	672	679	37,100	679
2023-04-10	672	680	671	678	48,500	678
2023-04-07	661	671	660	667	47,200	667
2023-04-06	664	672	656	656	71,700	656
2023-04-05	689	689	667	672	129,500	672
2023-04-04	690	698	688	696	116,200	696
2023-04-03	670	695	664	688	120,000	688
2023-03-31	654	660	649	659	75,700	659
2023-03-30	637	646	633	640	80,600	640
2023-03-29	635	647	635	647	88,700	647
2023-03-28	642	647	631	637	61,000	637
2023-03-27	638	639	623	638	46,500	638
2023-03-24	643	643	624	631	78,600	631
2023-03-23	620	648	615	642	93,900	642
2023-03-22	619	628	612	620	77,900	620
2023-03-20	611	616	603	603	102,600	603
2023-03-17	630	631	616	621	59,600	621
2023-03-16	616	623	605	620	157,900	620
2023-03-15	645	652	637	644	87,400	644
2023-03-14	651	651	625	628	155,700	628
2023-03-13	680	683	660	668	176,500	668
2023-03-10	705	718	695	698	154,500	698
2023-03-09	693	715	688	715	163,800	715
2023-03-08	670	691	669	687	101,200	687
2023-03-07	676	684	662	674	196,300	674
2023-03-06	690	694	676	680	139,500	680
2023-03-03	678	687	665	677	142,800	677
2023-03-02	680	696	672	673	193,200	673
2023-03-01	663	677	662	674	134,600	674
2023-02-28	690	699	670	673	249,000	673
2023-02-27	647	683	647	680	264,900	680
2023-02-24	657	658	634	638	181,900	638
2023-02-22	624	648	623	642	259,100	642
2023-02-21	609	645	603	614	202,800	614
2023-02-20	589	615	586	615	94,700	615
2023-02-17	588	599	578	589	130,200	589
2023-02-16	573	593	573	588	97,200	588
2023-02-15	573	584	570	575	144,900	575
2023-02-14	546	573	541	569	116,900	569
2023-02-13	535	545	532	545	37,900	545
2023-02-10	535	539	530	537	60,800	537
2023-02-09	537	541	533	536	39,500	536
2023-02-08	544	544	534	539	29,400	539
2023-02-07	545	547	539	540	39,400	540
2023-02-06	545	551	540	546	65,200	546
2023-02-03	544	546	540	541	51,200	541
2023-02-02	547	548	542	544	34,500	544
2023-02-01	546	551	542	545	42,800	545
2023-01-31	534	552	534	542	95,800	542
2023-01-30	535	537	525	530	119,500	530
2023-01-27	530	536	527	534	58,100	534
2023-01-26	523	530	520	530	67,500	530
2023-01-25	518	524	516	522	51,500	522
2023-01-24	515	521	513	521	50,200	521
2023-01-23	512	513	508	512	38,200	512
2023-01-20	509	512	507	508	91,200	508
2023-01-19	514	514	507	510	78,100	510
2023-01-18	510	516	506	511	76,100	511
2023-01-17	503	510	503	510	41,800	510
2023-01-16	501	503	499	503	70,100	503
2023-01-13	508	510	504	506	44,300	506
2023-01-12	508	510	507	508	56,500	508
2023-01-11	510	510	507	510	49,800	510
2023-01-10	510	514	507	508	42,400	508
2023-01-06	500	510	500	507	57,200	507
2023-01-05	501	506	498	500	78,400	500
2023-01-04	506	506	500	503	53,300	503

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 [2023年度]

7212 (株)エフテックの時系列データ [2023年度]