KabuInsight

エフティグループ

2763
スタンダード/卸売業/FTGroup CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,256.01,266.01,256.01,262.0-1.0-0.08%7,500
2026-03-121,266.01,272.01,257.01,263.0-3.0-0.24%14,400
2026-03-111,264.01,278.01,261.01,266.0-3.0-0.24%23,700
2026-03-101,260.01,270.01,259.01,269.0+10.0+0.79%14,700
2026-03-091,261.01,261.01,229.01,259.0-16.0-1.25%14,500
2026-03-061,277.01,278.01,271.01,275.0-4.0-0.31%4,400
2026-03-051,277.01,282.01,262.01,279.0+22.0+1.75%9,300
2026-03-041,238.01,260.01,221.01,257.0+7.0+0.56%36,100
2026-03-031,283.01,283.01,247.01,250.0-33.0-2.57%22,900
2026-03-021,289.01,289.01,275.01,283.0-10.0-0.77%12,700
2026-02-271,291.01,293.01,283.01,293.0+4.0+0.31%15,100
2026-02-261,280.01,292.01,277.01,289.0+12.0+0.94%9,400
2026-02-251,285.01,289.01,266.01,277.0-6.0-0.47%16,100
2026-02-241,272.01,290.01,261.01,283.0+28.0+2.23%26,100
2026-02-201,269.01,269.01,236.01,255.0-16.0-1.26%33,000
2026-02-191,287.01,289.01,270.01,271.0-19.0-1.47%19,700
2026-02-181,290.01,302.01,261.01,290.0+9.0+0.70%32,200
2026-02-171,307.01,307.01,270.01,281.0-14.0-1.08%48,100
2026-02-161,293.01,333.01,275.01,295.0+62.0+5.03%185,100
2026-02-131,218.01,245.01,210.01,233.0-3.0-0.24%29,200
2026-02-121,253.01,255.01,218.01,236.0-32.0-2.52%29,500
2026-02-101,284.01,325.01,204.01,268.0-27.0-2.08%48,500
2026-02-091,296.01,310.01,281.01,295.0+3.0+0.23%27,300
2026-02-061,270.01,295.01,270.01,292.0+16.0+1.25%5,800
2026-02-051,278.01,283.01,276.01,276.0-3.0-0.23%4,100
2026-02-041,283.01,283.01,273.01,279.0-4.0-0.31%3,200
2026-02-031,281.01,285.01,272.01,283.0+2.0+0.16%1,900
2026-02-021,284.01,285.01,279.01,281.00.00.00%10,500
2026-01-301,276.01,285.01,275.01,281.0+5.0+0.39%3,900
2026-01-291,266.01,276.01,266.01,276.0+5.0+0.39%3,100
2026-01-281,277.01,277.01,260.01,271.0-6.0-0.47%6,400
2026-01-271,260.01,278.01,260.01,277.0+15.0+1.19%8,300
2026-01-261,271.01,282.01,262.01,262.0-15.0-1.17%11,600
2026-01-231,271.01,282.01,270.01,277.0+6.0+0.47%4,000
2026-01-221,271.01,278.01,271.01,271.0+1.0+0.08%4,500
2026-01-211,270.01,280.01,270.01,270.0-4.0-0.31%7,100
2026-01-201,276.01,281.01,274.01,274.0-7.0-0.55%11,900
2026-01-191,272.01,281.01,272.01,281.0+2.0+0.16%1,000
2026-01-161,277.01,285.01,271.01,279.0+2.0+0.16%12,500
2026-01-151,280.01,289.01,273.01,277.0-6.0-0.47%5,600
2026-01-141,280.01,289.01,280.01,283.0+4.0+0.31%7,000
2026-01-131,271.01,283.01,271.01,279.0+7.0+0.55%8,200
2026-01-091,277.01,277.01,264.01,272.0+1.0+0.08%5,600
2026-01-081,270.01,285.01,270.01,271.0-8.0-0.63%6,300
2026-01-071,277.01,284.01,276.01,279.0+2.0+0.16%2,600
2026-01-061,269.01,280.01,269.01,277.0+3.0+0.24%5,100
2026-01-051,279.01,282.01,270.01,274.0-11.0-0.86%7,400
2025-12-301,274.01,288.01,274.01,285.0+7.0+0.55%7,600
2025-12-291,274.01,281.01,272.01,278.0-5.0-0.39%7,300
2025-12-261,271.01,283.01,271.01,283.0+10.0+0.79%6,300
2025-12-251,287.01,287.01,270.01,273.0-14.0-1.09%5,800
2025-12-241,261.01,287.01,251.01,287.0+25.0+1.98%26,900
2025-12-231,265.01,267.01,250.01,262.0+9.0+0.72%16,100
2025-12-221,250.01,264.01,245.01,253.0+3.0+0.24%3,900
2025-12-191,243.01,257.01,243.01,250.0+2.0+0.16%3,800
2025-12-181,250.01,250.01,236.01,248.0-3.0-0.24%11,200
2025-12-171,260.01,260.01,248.01,251.0-14.0-1.11%5,100
2025-12-161,291.01,291.01,223.01,265.0-23.0-1.79%4,900
2025-12-151,289.01,295.01,280.01,288.00.00.00%25,300
2025-12-121,254.01,288.01,254.01,288.0+26.0+2.06%13,900
2025-12-111,280.01,284.01,262.01,262.0+1.0+0.08%12,300
2025-12-101,254.01,270.01,248.01,261.0+9.0+0.72%18,400
2025-12-091,242.01,270.01,242.01,252.0+4.0+0.32%19,000
2025-12-081,237.01,249.01,237.01,248.0+4.0+0.32%8,200
2025-12-051,238.01,250.01,236.01,244.0+6.0+0.48%9,700
2025-12-041,218.01,242.01,218.01,238.0+14.0+1.14%10,700
2025-12-031,215.01,231.01,215.01,224.0+5.0+0.41%12,100
2025-12-021,250.01,252.01,219.01,219.0-30.0-2.40%12,400
2025-12-011,250.01,258.01,245.01,249.0-1.0-0.08%5,900
2025-11-281,249.01,259.01,241.01,250.0+6.0+0.48%17,200
2025-11-271,234.01,244.01,230.01,244.0+6.0+0.48%8,100
2025-11-261,230.01,244.01,230.01,238.0+8.0+0.65%5,300
2025-11-251,221.01,230.01,221.01,230.0+11.0+0.90%9,700
2025-11-211,200.01,219.01,200.01,219.0+19.0+1.58%3,400
2025-11-201,196.01,215.01,196.01,200.0+4.0+0.33%12,400
2025-11-191,193.01,205.01,192.01,196.0+2.0+0.17%7,700
2025-11-181,197.01,199.01,193.01,194.0-14.0-1.16%6,600
2025-11-171,213.01,226.01,189.01,208.0-5.0-0.41%23,400
2025-11-141,210.01,221.01,206.01,213.0-17.0-1.38%13,600
2025-11-131,249.01,249.01,229.01,230.0-19.0-1.52%9,900
2025-11-121,217.01,249.01,217.01,249.0+29.0+2.38%6,500
2025-11-111,248.01,250.01,220.01,220.0-22.0-1.77%27,100
2025-11-101,262.01,300.01,181.01,242.0-20.0-1.58%159,900
2025-11-071,257.01,262.01,245.01,262.0+5.0+0.40%17,000
2025-11-061,250.01,265.01,248.01,257.0+6.0+0.48%14,400
2025-11-051,273.01,273.01,251.01,251.0-22.0-1.73%14,000
2025-11-041,285.01,285.01,270.01,273.0-7.0-0.55%8,300
2025-10-311,258.01,281.01,257.01,280.0+10.0+0.79%20,200
2025-10-301,265.01,271.01,265.01,270.0+7.0+0.55%13,100
2025-10-291,271.01,271.01,263.01,263.0-12.0-0.94%5,100
2025-10-281,276.01,286.01,273.01,275.0-5.0-0.39%9,300
2025-10-271,282.01,305.01,279.01,280.0-1.0-0.08%24,600
2025-10-241,277.01,289.01,274.01,281.0+7.0+0.55%11,700
2025-10-231,267.01,282.01,259.01,274.0+7.0+0.55%13,200
2025-10-221,248.01,269.01,248.01,267.0+8.0+0.64%47,900
2025-10-211,232.01,264.01,232.01,259.0+23.0+1.86%23,300
2025-10-201,238.01,238.01,220.01,236.0+21.0+1.73%98,000
2025-10-171,229.01,229.01,206.01,215.0-7.0-0.57%12,700
2025-10-161,205.01,235.01,205.01,222.0+10.0+0.83%11,400
2025-10-151,190.01,215.01,190.01,212.0+24.0+2.02%13,500
2025-10-141,198.01,206.01,182.01,188.0-32.0-2.62%39,700
2025-10-101,212.01,220.01,193.01,220.0+11.0+0.91%10,800
2025-10-091,215.01,215.01,195.01,209.0-5.0-0.41%26,000
2025-10-081,203.01,243.01,201.01,214.0+9.0+0.75%221,200
2025-10-071,200.01,212.01,191.01,205.0+4.0+0.33%14,200
2025-10-061,211.01,235.01,196.01,201.0-10.0-0.83%25,000
2025-10-031,180.01,214.01,180.01,211.0+21.0+1.76%30,500
2025-10-021,205.01,205.01,179.01,190.0-15.0-1.24%29,700
2025-10-011,229.01,229.01,192.01,205.0-28.0-2.27%31,900
2025-09-301,238.01,248.01,231.01,233.0-16.0-1.28%9,300
2025-09-291,265.01,265.01,241.01,249.0-14.0-1.11%7,100
2025-09-261,240.01,272.01,240.01,263.0+24.0+1.94%19,200
2025-09-251,247.01,252.01,238.01,239.0-13.0-1.04%5,500
2025-09-241,250.01,261.01,216.01,252.0-1.0-0.08%14,400
2025-09-221,264.01,273.01,253.01,253.0-11.0-0.87%8,500
2025-09-191,279.01,279.01,261.01,264.0-12.0-0.94%6,500
2025-09-181,253.01,278.01,253.01,276.0+23.0+1.84%17,800
2025-09-171,279.01,282.01,252.01,253.0-26.0-2.03%40,000
2025-09-161,266.01,286.01,263.01,279.0+14.0+1.11%28,600
2025-09-121,250.01,273.01,250.01,265.0——11,100

直近120営業日分を表示