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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,850.0 | 6,890.0 | 6,780.0 | 6,820.0 | 3,410.0 | 57,000 |
| 2018/09/28 | 6,930.0 | 6,960.0 | 6,860.0 | 6,910.0 | 3,455.0 | 55,700 |
| 2018/09/27 | 6,930.0 | 6,960.0 | 6,830.0 | 6,890.0 | 3,445.0 | 64,400 |
| 2018/09/26 | 6,960.0 | 6,970.0 | 6,830.0 | 6,930.0 | 3,465.0 | 86,100 |
| 2018/09/25 | 6,860.0 | 7,010.0 | 6,840.0 | 6,990.0 | 3,495.0 | 97,300 |
| 2018/09/21 | 7,060.0 | 7,060.0 | 6,900.0 | 6,930.0 | 3,465.0 | 98,000 |
| 2018/09/20 | 7,150.0 | 7,170.0 | 6,940.0 | 7,000.0 | 3,500.0 | 84,800 |
| 2018/09/19 | 7,200.0 | 7,230.0 | 6,990.0 | 7,050.0 | 3,525.0 | 113,500 |
| 2018/09/18 | 7,020.0 | 7,110.0 | 7,020.0 | 7,090.0 | 3,545.0 | 93,700 |
| 2018/09/14 | 6,960.0 | 7,060.0 | 6,800.0 | 6,920.0 | 3,460.0 | 170,000 |
| 2018/09/13 | 6,660.0 | 6,860.0 | 6,660.0 | 6,850.0 | 3,425.0 | 137,400 |
| 2018/09/12 | 6,550.0 | 6,620.0 | 6,450.0 | 6,610.0 | 3,305.0 | 105,400 |
| 2018/09/11 | 6,640.0 | 6,650.0 | 6,460.0 | 6,640.0 | 3,320.0 | 118,800 |
| 2018/09/10 | 6,450.0 | 6,560.0 | 6,450.0 | 6,540.0 | 3,270.0 | 91,000 |
| 2018/09/07 | 6,400.0 | 6,470.0 | 6,360.0 | 6,430.0 | 3,215.0 | 71,500 |
| 2018/09/06 | 6,310.0 | 6,480.0 | 6,310.0 | 6,450.0 | 3,225.0 | 62,000 |
| 2018/09/05 | 6,480.0 | 6,530.0 | 6,290.0 | 6,310.0 | 3,155.0 | 75,000 |
| 2018/09/04 | 6,280.0 | 6,460.0 | 6,280.0 | 6,420.0 | 3,210.0 | 120,900 |
| 2018/09/03 | 6,250.0 | 6,300.0 | 6,210.0 | 6,260.0 | 3,130.0 | 45,200 |
| 2018/08/31 | 6,220.0 | 6,330.0 | 6,210.0 | 6,260.0 | 3,130.0 | 80,300 |
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。
