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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 6,580.0 | 6,740.0 | 6,500.0 | 6,530.0 | 3,265.0 | 146,200 |
| 2018/05/08 | 6,180.0 | 6,580.0 | 6,180.0 | 6,550.0 | 3,275.0 | 422,900 |
| 2018/05/07 | 6,160.0 | 6,280.0 | 6,080.0 | 6,090.0 | 3,045.0 | 321,000 |
| 2018/05/02 | 6,650.0 | 6,670.0 | 6,360.0 | 6,560.0 | 3,280.0 | 254,000 |
| 2018/05/01 | 6,810.0 | 6,890.0 | 6,710.0 | 6,730.0 | 3,365.0 | 140,600 |
| 2018/04/27 | 6,730.0 | 6,810.0 | 6,680.0 | 6,760.0 | 3,380.0 | 103,400 |
| 2018/04/26 | 6,610.0 | 6,760.0 | 6,530.0 | 6,590.0 | 3,295.0 | 232,500 |
| 2018/04/25 | 6,560.0 | 6,660.0 | 6,500.0 | 6,610.0 | 3,305.0 | 106,300 |
| 2018/04/24 | 6,580.0 | 6,640.0 | 6,560.0 | 6,580.0 | 3,290.0 | 59,600 |
| 2018/04/23 | 6,600.0 | 6,650.0 | 6,560.0 | 6,640.0 | 3,320.0 | 55,000 |
| 2018/04/20 | 6,630.0 | 6,740.0 | 6,610.0 | 6,640.0 | 3,320.0 | 101,300 |
| 2018/04/19 | 6,640.0 | 6,660.0 | 6,570.0 | 6,620.0 | 3,310.0 | 64,100 |
| 2018/04/18 | 6,750.0 | 6,790.0 | 6,630.0 | 6,650.0 | 3,325.0 | 96,400 |
| 2018/04/17 | 6,740.0 | 6,770.0 | 6,660.0 | 6,720.0 | 3,360.0 | 133,000 |
| 2018/04/16 | 6,680.0 | 6,820.0 | 6,650.0 | 6,780.0 | 3,390.0 | 144,500 |
| 2018/04/13 | 6,670.0 | 6,670.0 | 6,560.0 | 6,660.0 | 3,330.0 | 67,500 |
| 2018/04/12 | 6,560.0 | 6,710.0 | 6,520.0 | 6,650.0 | 3,325.0 | 126,600 |
| 2018/04/11 | 6,700.0 | 6,720.0 | 6,590.0 | 6,610.0 | 3,305.0 | 102,500 |
| 2018/04/10 | 6,890.0 | 6,910.0 | 6,720.0 | 6,740.0 | 3,370.0 | 143,200 |
| 2018/04/09 | 6,930.0 | 6,940.0 | 6,770.0 | 6,890.0 | 3,445.0 | 194,200 |
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。
