979円
エフティグループの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,107.0 | 1,131.0 | 1,107.0 | 1,131.0 | 1,131.0 | 27,700 |
| 2025/06/10 | 1,099.0 | 1,109.0 | 1,099.0 | 1,109.0 | 1,109.0 | 19,400 |
| 2025/06/09 | 1,100.0 | 1,105.0 | 1,100.0 | 1,101.0 | 1,101.0 | 30,900 |
| 2025/06/06 | 1,098.0 | 1,108.0 | 1,094.0 | 1,101.0 | 1,101.0 | 40,500 |
| 2025/06/05 | 1,103.0 | 1,104.0 | 1,092.0 | 1,103.0 | 1,103.0 | 41,100 |
| 2025/06/04 | 1,105.0 | 1,111.0 | 1,104.0 | 1,107.0 | 1,107.0 | 31,700 |
| 2025/06/03 | 1,112.0 | 1,117.0 | 1,103.0 | 1,107.0 | 1,107.0 | 30,200 |
| 2025/06/02 | 1,142.0 | 1,157.0 | 1,114.0 | 1,114.0 | 1,114.0 | 50,800 |
| 2025/05/30 | 1,140.0 | 1,158.0 | 1,140.0 | 1,157.0 | 1,157.0 | 14,200 |
| 2025/05/29 | 1,152.0 | 1,173.0 | 1,144.0 | 1,144.0 | 1,144.0 | 24,200 |
| 2025/05/28 | 1,155.0 | 1,179.0 | 1,153.0 | 1,160.0 | 1,160.0 | 22,700 |
| 2025/05/27 | 1,148.0 | 1,177.0 | 1,145.0 | 1,170.0 | 1,170.0 | 46,800 |
| 2025/05/26 | 1,136.0 | 1,147.0 | 1,130.0 | 1,147.0 | 1,147.0 | 24,300 |
| 2025/05/23 | 1,142.0 | 1,149.0 | 1,140.0 | 1,140.0 | 1,140.0 | 8,200 |
| 2025/05/22 | 1,140.0 | 1,146.0 | 1,135.0 | 1,142.0 | 1,142.0 | 10,700 |
| 2025/05/21 | 1,134.0 | 1,151.0 | 1,129.0 | 1,140.0 | 1,140.0 | 15,400 |
| 2025/05/20 | 1,148.0 | 1,163.0 | 1,131.0 | 1,131.0 | 1,131.0 | 47,500 |
| 2025/05/19 | 1,136.0 | 1,163.0 | 1,130.0 | 1,148.0 | 1,148.0 | 41,900 |
| 2025/05/16 | 1,121.0 | 1,188.0 | 1,121.0 | 1,150.0 | 1,150.0 | 191,800 |
| 2025/05/15 | 1,046.0 | 1,151.0 | 1,041.0 | 1,126.0 | 1,126.0 | 214,300 |
おすすめ条件でスクリーニングされた銘柄を見る
エフティグループの取引履歴を振り返りませんか？
エフティグループの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
