！決算発表予定日 2024/05/14
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
(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) | 1,007 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,277 (24/01/31) | 1,189 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,235 | 1,236 | 1,221 | 1,223 | -12 | -1.0 | 17,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,221 | 1,238 | 1,216 | 1,235 | +24 | +2.0 | 12,800 |
| 4/19 | 1,231 | 1,242 | 1,210 | 1,211 | -25 | -2.0 | 32,600 |
| 4/12 | 1,228 | 1,247 | 1,228 | 1,236 | +10 | +0.8 | 44,500 |
| 4/5 | 1,241 | 1,241 | 1,208 | 1,226 | -11 | -0.9 | 44,100 |
| 3/29 | 1,250 | 1,271 | 1,222 | 1,237 | -13 | -1.0 | 105,400 |
| 3/22 | 1,240 | 1,262 | 1,230 | 1,250 | +18 | +1.5 | 74,500 |
| 3/15 | 1,243 | 1,255 | 1,222 | 1,232 | -23 | -1.8 | 49,600 |
| 3/8 | 1,265 | 1,272 | 1,236 | 1,255 | +20 | +1.6 | 73,000 |
| 3/1 | 1,259 | 1,260 | 1,234 | 1,235 | -24 | -1.9 | 33,900 |
| 2/22 | 1,236 | 1,275 | 1,221 | 1,259 | +23 | +1.9 | 50,500 |
| 2/16 | 1,251 | 1,268 | 1,220 | 1,236 | -25 | -2.0 | 118,000 |
| 2/9 | 1,268 | 1,270 | 1,240 | 1,261 | -8 | -0.6 | 85,100 |
| 2/2 | 1,261 | 1,277 | 1,248 | 1,269 | +8 | +0.6 | 72,700 |
| 1/26 | 1,252 | 1,262 | 1,222 | 1,261 | +13 | +1.0 | 83,100 |
| 1/19 | 1,250 | 1,273 | 1,236 | 1,248 | -2 | -0.2 | 73,900 |
| 1/12 | 1,243 | 1,252 | 1,239 | 1,250 | +12 | +1.0 | 43,500 |
| 1/5 | 1,189 | 1,243 | 1,189 | 1,238 | +51 | +4.3 | 47,500 |
| 12/29 | 1,198 | 1,198 | 1,170 | 1,187 | -8 | -0.7 | 63,100 |
| 12/22 | 1,166 | 1,195 | 1,150 | 1,195 | +29 | +2.5 | 105,700 |
| 12/15 | 1,244 | 1,244 | 1,140 | 1,166 | -59 | -4.8 | 128,300 |
| 12/8 | 1,261 | 1,282 | 1,205 | 1,225 | -38 | -3.0 | 70,500 |
| 12/1 | 1,221 | 1,288 | 1,212 | 1,263 | +42 | +3.4 | 85,900 |
| 11/24 | 1,206 | 1,221 | 1,195 | 1,221 | +15 | +1.2 | 47,800 |
| 11/17 | 1,205 | 1,242 | 1,180 | 1,206 | -59 | -4.7 | 105,700 |
| 11/10 | 1,297 | 1,312 | 1,233 | 1,265 | -32 | -2.5 | 46,500 |
| 11/2 | 1,305 | 1,324 | 1,247 | 1,297 | -23 | -1.7 | 38,200 |
| 10/27 | 1,300 | 1,325 | 1,273 | 1,320 | +7 | +0.5 | 65,200 |
| 10/20 | 1,326 | 1,347 | 1,280 | 1,313 | -35 | -2.6 | 73,900 |
| 10/13 | 1,309 | 1,361 | 1,309 | 1,348 | +51 | +3.9 | 114,000 |
| 10/6 | 1,277 | 1,305 | 1,231 | 1,297 | +33 | +2.6 | 188,400 |
▶︎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