2,910円
エフピコ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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 8,480.0 | 8,610.0 | 8,450.0 | 8,540.0 | 4,270.0 | 65,800 |
| 2020/07/28 | 8,480.0 | 8,600.0 | 8,440.0 | 8,560.0 | 4,280.0 | 70,200 |
| 2020/07/27 | 8,360.0 | 8,530.0 | 8,330.0 | 8,520.0 | 4,260.0 | 130,100 |
| 2020/07/22 | 8,430.0 | 8,450.0 | 8,340.0 | 8,360.0 | 4,180.0 | 78,700 |
| 2020/07/21 | 8,600.0 | 8,670.0 | 8,440.0 | 8,510.0 | 4,255.0 | 88,900 |
| 2020/07/20 | 8,390.0 | 8,550.0 | 8,360.0 | 8,540.0 | 4,270.0 | 118,400 |
| 2020/07/17 | 8,510.0 | 8,510.0 | 8,310.0 | 8,470.0 | 4,235.0 | 117,000 |
| 2020/07/16 | 8,630.0 | 8,650.0 | 8,490.0 | 8,520.0 | 4,260.0 | 109,400 |
| 2020/07/15 | 8,780.0 | 8,800.0 | 8,630.0 | 8,780.0 | 4,390.0 | 71,700 |
| 2020/07/14 | 8,670.0 | 8,770.0 | 8,540.0 | 8,630.0 | 4,315.0 | 75,900 |
| 2020/07/13 | 8,750.0 | 8,770.0 | 8,520.0 | 8,680.0 | 4,340.0 | 78,900 |
| 2020/07/10 | 8,650.0 | 8,770.0 | 8,640.0 | 8,670.0 | 4,335.0 | 127,700 |
| 2020/07/09 | 8,560.0 | 8,720.0 | 8,460.0 | 8,620.0 | 4,310.0 | 123,400 |
| 2020/07/08 | 8,670.0 | 8,780.0 | 8,560.0 | 8,610.0 | 4,305.0 | 157,300 |
| 2020/07/07 | 8,350.0 | 8,470.0 | 8,260.0 | 8,470.0 | 4,235.0 | 68,600 |
| 2020/07/06 | 8,410.0 | 8,480.0 | 8,260.0 | 8,350.0 | 4,175.0 | 96,300 |
| 2020/07/03 | 8,290.0 | 8,340.0 | 8,190.0 | 8,330.0 | 4,165.0 | 94,900 |
| 2020/07/02 | 8,360.0 | 8,380.0 | 8,170.0 | 8,210.0 | 4,105.0 | 119,300 |
| 2020/07/01 | 8,610.0 | 8,610.0 | 8,330.0 | 8,370.0 | 4,185.0 | 77,300 |
| 2020/06/30 | 8,850.0 | 8,900.0 | 8,550.0 | 8,610.0 | 4,305.0 | 149,400 |
おすすめ条件でスクリーニングされた銘柄を見る
エフピコの取引履歴を振り返りませんか？
エフピコ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。
