2763東証S貸借
業種 卸売業
エフティグループ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,361 (23/10/13) | 1,033 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,277 (24/01/31) | 1,108 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,138 | 1,141 | 1,134 | 1,137 | 0 | 0.0 | 2,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,151 | 1,156 | 1,137 | 1,137 | -11 | -1.0 | 10,000 |
| 6/5 | 1,161 | 1,165 | 1,148 | 1,148 | -18 | -1.5 | 6,600 |
| 6/4 | 1,166 | 1,166 | 1,162 | 1,166 | 0 | 0.0 | 3,500 |
| 6/3 | 1,155 | 1,166 | 1,155 | 1,166 | +14 | +1.2 | 4,400 |
| 5/31 | 1,139 | 1,155 | 1,133 | 1,152 | +12 | +1.1 | 7,200 |
| 5/30 | 1,136 | 1,146 | 1,135 | 1,140 | -3 | -0.3 | 3,400 |
| 5/29 | 1,166 | 1,167 | 1,143 | 1,143 | -19 | -1.6 | 12,500 |
| 5/28 | 1,169 | 1,169 | 1,162 | 1,162 | -7 | -0.6 | 5,900 |
| 5/27 | 1,176 | 1,177 | 1,167 | 1,169 | -7 | -0.6 | 9,300 |
| 5/24 | 1,174 | 1,183 | 1,165 | 1,176 | 0 | 0.0 | 4,800 |
| 5/23 | 1,179 | 1,179 | 1,172 | 1,176 | -3 | -0.3 | 2,700 |
| 5/22 | 1,160 | 1,180 | 1,160 | 1,179 | +19 | +1.6 | 7,400 |
| 5/21 | 1,161 | 1,170 | 1,155 | 1,160 | +7 | +0.6 | 16,600 |
| 5/20 | 1,168 | 1,168 | 1,142 | 1,153 | +40 | +3.6 | 37,900 |
| 5/17 | 1,129 | 1,133 | 1,108 | 1,113 | -13 | -1.2 | 39,900 |
| 5/16 | 1,166 | 1,166 | 1,126 | 1,126 | -47 | -4.0 | 41,700 |
| 5/15 | 1,196 | 1,201 | 1,162 | 1,173 | -46 | -3.8 | 69,400 |
| 5/14 | 1,224 | 1,225 | 1,217 | 1,219 | -2 | -0.2 | 10,300 |
| 5/13 | 1,217 | 1,221 | 1,210 | 1,221 | +4 | +0.3 | 5,800 |
| 5/10 | 1,221 | 1,225 | 1,217 | 1,217 | -1 | -0.1 | 6,200 |
| 5/9 | 1,220 | 1,220 | 1,216 | 1,218 | -2 | -0.2 | 2,300 |
| 5/8 | 1,220 | 1,220 | 1,219 | 1,220 | +1 | +0.1 | 2,700 |
| 5/7 | 1,228 | 1,228 | 1,216 | 1,219 | -4 | -0.3 | 4,100 |
| 5/2 | 1,223 | 1,225 | 1,222 | 1,223 | 0 | 0.0 | 1,600 |
| 5/1 | 1,221 | 1,227 | 1,221 | 1,223 | -12 | -1.0 | 7,500 |
| 4/30 | 1,235 | 1,236 | 1,228 | 1,235 | 0 | 0.0 | 7,200 |
| 4/26 | 1,221 | 1,238 | 1,220 | 1,235 | +16 | +1.3 | 6,400 |
| 4/25 | 1,228 | 1,228 | 1,219 | 1,219 | -9 | -0.7 | 2,800 |
| 4/24 | 1,217 | 1,229 | 1,217 | 1,228 | +5 | +0.4 | 1,000 |
| 4/23 | 1,220 | 1,223 | 1,217 | 1,223 | +6 | +0.5 | 1,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて