2,828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) |
|---|---|---|---|---|---|---|
| 2020/03/18 | 6,500.0 | 6,900.0 | 6,480.0 | 6,680.0 | 3,340.0 | 306,700 |
| 2020/03/17 | 5,930.0 | 6,450.0 | 5,810.0 | 6,410.0 | 3,205.0 | 224,700 |
| 2020/03/16 | 6,160.0 | 6,420.0 | 6,080.0 | 6,100.0 | 3,050.0 | 177,100 |
| 2020/03/13 | 6,100.0 | 6,340.0 | 5,970.0 | 6,140.0 | 3,070.0 | 236,200 |
| 2020/03/12 | 6,330.0 | 6,470.0 | 6,230.0 | 6,380.0 | 3,190.0 | 125,800 |
| 2020/03/11 | 6,310.0 | 6,480.0 | 6,310.0 | 6,400.0 | 3,200.0 | 78,900 |
| 2020/03/10 | 6,340.0 | 6,490.0 | 6,150.0 | 6,360.0 | 3,180.0 | 129,300 |
| 2020/03/09 | 6,150.0 | 6,380.0 | 6,130.0 | 6,360.0 | 3,180.0 | 125,400 |
| 2020/03/06 | 6,350.0 | 6,400.0 | 6,230.0 | 6,250.0 | 3,125.0 | 72,000 |
| 2020/03/05 | 6,430.0 | 6,450.0 | 6,380.0 | 6,430.0 | 3,215.0 | 60,800 |
| 2020/03/04 | 6,400.0 | 6,510.0 | 6,350.0 | 6,410.0 | 3,205.0 | 74,400 |
| 2020/03/03 | 6,640.0 | 6,650.0 | 6,420.0 | 6,440.0 | 3,220.0 | 125,100 |
| 2020/03/02 | 6,420.0 | 6,750.0 | 6,390.0 | 6,640.0 | 3,320.0 | 133,700 |
| 2020/02/28 | 6,410.0 | 6,500.0 | 6,340.0 | 6,480.0 | 3,240.0 | 171,300 |
| 2020/02/27 | 6,550.0 | 6,580.0 | 6,460.0 | 6,510.0 | 3,255.0 | 98,300 |
| 2020/02/26 | 6,630.0 | 6,650.0 | 6,500.0 | 6,550.0 | 3,275.0 | 88,600 |
| 2020/02/25 | 6,730.0 | 6,890.0 | 6,720.0 | 6,760.0 | 3,380.0 | 139,300 |
| 2020/02/21 | 6,900.0 | 6,940.0 | 6,860.0 | 6,880.0 | 3,440.0 | 76,600 |
| 2020/02/20 | 6,900.0 | 6,940.0 | 6,830.0 | 6,890.0 | 3,445.0 | 61,400 |
| 2020/02/19 | 6,810.0 | 6,930.0 | 6,780.0 | 6,820.0 | 3,410.0 | 96,200 |
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。
