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) | 1,020 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,277 (24/01/31) | 1,108 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,176 | 1,177 | 1,133 | 1,152 | -24 | -2.0 | 45,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 1,086 | 1,119 | 1,085 | 1,117 | +1 | +0.1 | 39,300 |
| 3/24 | 1,073 | 1,116 | 1,065 | 1,116 | +17 | +1.6 | 35,900 |
| 3/17 | 1,132 | 1,132 | 1,070 | 1,099 | -39 | -3.4 | 75,800 |
| 3/10 | 1,155 | 1,155 | 1,128 | 1,138 | -21 | -1.8 | 49,300 |
| 3/3 | 1,139 | 1,159 | 1,138 | 1,159 | +4 | +0.4 | 54,500 |
| 2/24 | 1,096 | 1,157 | 1,089 | 1,155 | +59 | +5.4 | 86,100 |
| 2/17 | 1,081 | 1,105 | 1,048 | 1,096 | -57 | -4.9 | 159,400 |
| 2/10 | 1,124 | 1,175 | 1,124 | 1,153 | +26 | +2.3 | 140,200 |
| 2/3 | 1,133 | 1,142 | 1,120 | 1,127 | -6 | -0.5 | 116,300 |
| 1/27 | 1,114 | 1,165 | 1,114 | 1,133 | +19 | +1.7 | 170,500 |
| 1/20 | 1,068 | 1,128 | 1,062 | 1,114 | +43 | +4.0 | 153,300 |
| 1/13 | 1,047 | 1,079 | 1,043 | 1,071 | +26 | +2.5 | 111,700 |
| 1/6 | 1,046 | 1,052 | 1,028 | 1,045 | -7 | -0.7 | 60,100 |
| 12/30 | 1,021 | 1,064 | 1,016 | 1,052 | +28 | +2.7 | 141,000 |
| 12/23 | 1,051 | 1,063 | 1,004 | 1,024 | -29 | -2.8 | 169,000 |
| 12/16 | 1,023 | 1,066 | 1,011 | 1,053 | +32 | +3.1 | 149,700 |
| 12/9 | 991 | 1,026 | 981 | 1,021 | +21 | +2.1 | 96,000 |
| 12/2 | 1,000 | 1,028 | 989 | 1,000 | +1 | +0.1 | 140,000 |
| 11/25 | 952 | 1,004 | 952 | 999 | +62 | +6.6 | 219,800 |
| 11/18 | 898 | 939 | 881 | 937 | +39 | +4.3 | 140,800 |
| 11/11 | 849 | 925 | 845 | 898 | +49 | +5.8 | 153,700 |
| 11/4 | 848 | 852 | 841 | 849 | +2 | +0.2 | 41,000 |
| 10/28 | 851 | 852 | 833 | 847 | -4 | -0.5 | 63,600 |
| 10/21 | 836 | 855 | 836 | 851 | +5 | +0.6 | 46,400 |
| 10/14 | 852 | 855 | 829 | 846 | -13 | -1.5 | 43,700 |
| 10/7 | 829 | 859 | 817 | 859 | +27 | +3.3 | 176,800 |
| 9/30 | 858 | 867 | 828 | 832 | -26 | -3.0 | 172,200 |
| 9/22 | 880 | 880 | 855 | 858 | -21 | -2.4 | 114,500 |
| 9/16 | 880 | 881 | 871 | 879 | 0 | 0.0 | 85,900 |
| 9/9 | 890 | 890 | 872 | 879 | -10 | -1.1 | 150,700 |
▶︎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