！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,221 | 1,225 | 1,210 | 1,211 | -10 | -0.8 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,226 | 1,232 | 1,221 | 1,221 | -2 | -0.2 | 2,300 |
| 4/17 | 1,224 | 1,237 | 1,219 | 1,223 | -2 | -0.2 | 12,100 |
| 4/16 | 1,231 | 1,233 | 1,224 | 1,225 | -7 | -0.6 | 8,000 |
| 4/15 | 1,231 | 1,242 | 1,231 | 1,232 | -4 | -0.3 | 4,300 |
| 4/12 | 1,235 | 1,241 | 1,235 | 1,236 | +1 | +0.1 | 3,000 |
| 4/11 | 1,242 | 1,243 | 1,235 | 1,235 | -7 | -0.6 | 11,800 |
| 4/10 | 1,238 | 1,247 | 1,228 | 1,242 | +4 | +0.3 | 19,500 |
| 4/9 | 1,233 | 1,238 | 1,230 | 1,238 | +10 | +0.8 | 5,500 |
| 4/8 | 1,228 | 1,237 | 1,228 | 1,228 | +2 | +0.2 | 4,700 |
| 4/5 | 1,228 | 1,237 | 1,223 | 1,226 | -10 | -0.8 | 6,100 |
| 4/4 | 1,224 | 1,236 | 1,220 | 1,236 | +16 | +1.3 | 9,600 |
| 4/3 | 1,211 | 1,225 | 1,208 | 1,220 | +9 | +0.7 | 5,300 |
| 4/2 | 1,225 | 1,228 | 1,211 | 1,211 | -19 | -1.5 | 12,200 |
| 4/1 | 1,241 | 1,241 | 1,224 | 1,230 | -7 | -0.6 | 10,900 |
| 3/29 | 1,229 | 1,237 | 1,227 | 1,237 | +8 | +0.7 | 5,800 |
| 3/28 | 1,222 | 1,239 | 1,222 | 1,229 | -28 | -2.2 | 11,200 |
| 3/27 | 1,264 | 1,271 | 1,257 | 1,257 | -8 | -0.6 | 35,700 |
| 3/26 | 1,250 | 1,265 | 1,247 | 1,265 | +16 | +1.3 | 31,900 |
| 3/25 | 1,250 | 1,257 | 1,246 | 1,249 | -1 | -0.1 | 20,800 |
| 3/22 | 1,250 | 1,260 | 1,244 | 1,250 | 0 | 0.0 | 20,500 |
| 3/21 | 1,244 | 1,262 | 1,240 | 1,250 | +20 | +1.6 | 29,600 |
| 3/19 | 1,234 | 1,238 | 1,230 | 1,230 | -3 | -0.2 | 14,900 |
| 3/18 | 1,240 | 1,240 | 1,231 | 1,233 | +1 | +0.1 | 9,500 |
| 3/15 | 1,230 | 1,241 | 1,227 | 1,232 | 0 | 0.0 | 8,400 |
| 3/14 | 1,227 | 1,232 | 1,224 | 1,232 | +7 | +0.6 | 4,100 |
| 3/13 | 1,240 | 1,240 | 1,222 | 1,225 | -12 | -1.0 | 7,600 |
| 3/12 | 1,226 | 1,237 | 1,222 | 1,237 | +11 | +0.9 | 8,500 |
| 3/11 | 1,243 | 1,255 | 1,223 | 1,226 | -29 | -2.3 | 21,000 |
| 3/8 | 1,246 | 1,255 | 1,244 | 1,255 | +8 | +0.6 | 14,600 |
| 3/7 | 1,256 | 1,272 | 1,246 | 1,247 | -9 | -0.7 | 17,400 |
▶︎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