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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,900.0 | 6,080.0 | 5,900.0 | 6,010.0 | 3,005.0 | 52,000 |
| 2018/07/03 | 6,020.0 | 6,060.0 | 5,860.0 | 5,900.0 | 2,950.0 | 76,000 |
| 2018/07/02 | 6,130.0 | 6,180.0 | 6,010.0 | 6,030.0 | 3,015.0 | 98,500 |
| 2018/06/29 | 6,100.0 | 6,180.0 | 6,070.0 | 6,120.0 | 3,060.0 | 77,500 |
| 2018/06/28 | 6,240.0 | 6,260.0 | 6,040.0 | 6,070.0 | 3,035.0 | 74,300 |
| 2018/06/27 | 6,090.0 | 6,300.0 | 6,090.0 | 6,230.0 | 3,115.0 | 94,200 |
| 2018/06/26 | 6,060.0 | 6,090.0 | 6,000.0 | 6,060.0 | 3,030.0 | 54,800 |
| 2018/06/25 | 6,090.0 | 6,110.0 | 6,000.0 | 6,040.0 | 3,020.0 | 73,300 |
| 2018/06/22 | 6,080.0 | 6,160.0 | 6,060.0 | 6,090.0 | 3,045.0 | 80,500 |
| 2018/06/21 | 6,090.0 | 6,170.0 | 6,080.0 | 6,100.0 | 3,050.0 | 82,600 |
| 2018/06/20 | 6,230.0 | 6,300.0 | 6,070.0 | 6,080.0 | 3,040.0 | 102,700 |
| 2018/06/19 | 6,280.0 | 6,350.0 | 6,220.0 | 6,250.0 | 3,125.0 | 113,900 |
| 2018/06/18 | 6,370.0 | 6,450.0 | 6,240.0 | 6,310.0 | 3,155.0 | 95,800 |
| 2018/06/15 | 6,500.0 | 6,570.0 | 6,360.0 | 6,410.0 | 3,205.0 | 89,600 |
| 2018/06/14 | 6,590.0 | 6,590.0 | 6,450.0 | 6,460.0 | 3,230.0 | 43,400 |
| 2018/06/13 | 6,620.0 | 6,630.0 | 6,500.0 | 6,520.0 | 3,260.0 | 61,500 |
| 2018/06/12 | 6,610.0 | 6,660.0 | 6,550.0 | 6,650.0 | 3,325.0 | 66,000 |
| 2018/06/11 | 6,450.0 | 6,610.0 | 6,380.0 | 6,590.0 | 3,295.0 | 88,800 |
| 2018/06/08 | 6,390.0 | 6,420.0 | 6,310.0 | 6,380.0 | 3,190.0 | 96,300 |
| 2018/06/07 | 6,380.0 | 6,460.0 | 6,330.0 | 6,440.0 | 3,220.0 | 47,800 |
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。
