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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 7,150.0 | 7,190.0 | 6,940.0 | 6,940.0 | 3,470.0 | 130,700 |
| 2018/04/05 | 7,230.0 | 7,290.0 | 7,090.0 | 7,130.0 | 3,565.0 | 111,700 |
| 2018/04/04 | 7,000.0 | 7,250.0 | 7,000.0 | 7,220.0 | 3,610.0 | 144,700 |
| 2018/04/03 | 6,880.0 | 7,040.0 | 6,840.0 | 6,990.0 | 3,495.0 | 98,400 |
| 2018/04/02 | 7,010.0 | 7,020.0 | 6,890.0 | 6,890.0 | 3,445.0 | 68,800 |
| 2018/03/30 | 6,960.0 | 7,020.0 | 6,910.0 | 6,980.0 | 3,490.0 | 86,000 |
| 2018/03/29 | 6,820.0 | 6,890.0 | 6,770.0 | 6,870.0 | 3,435.0 | 114,200 |
| 2018/03/28 | 6,650.0 | 6,770.0 | 6,620.0 | 6,770.0 | 3,385.0 | 56,600 |
| 2018/03/27 | 6,580.0 | 6,720.0 | 6,570.0 | 6,710.0 | 3,355.0 | 87,700 |
| 2018/03/26 | 6,500.0 | 6,600.0 | 6,480.0 | 6,570.0 | 3,285.0 | 92,000 |
| 2018/03/23 | 6,520.0 | 6,600.0 | 6,460.0 | 6,530.0 | 3,265.0 | 88,400 |
| 2018/03/22 | 6,500.0 | 6,670.0 | 6,500.0 | 6,600.0 | 3,300.0 | 81,100 |
| 2018/03/20 | 6,500.0 | 6,520.0 | 6,430.0 | 6,500.0 | 3,250.0 | 78,300 |
| 2018/03/19 | 6,400.0 | 6,610.0 | 6,400.0 | 6,480.0 | 3,240.0 | 145,100 |
| 2018/03/16 | 6,690.0 | 6,780.0 | 6,610.0 | 6,680.0 | 3,340.0 | 108,100 |
| 2018/03/15 | 6,620.0 | 6,710.0 | 6,570.0 | 6,690.0 | 3,345.0 | 116,800 |
| 2018/03/14 | 6,700.0 | 6,740.0 | 6,440.0 | 6,520.0 | 3,260.0 | 237,300 |
| 2018/03/13 | 6,900.0 | 6,930.0 | 6,730.0 | 6,760.0 | 3,380.0 | 126,800 |
| 2018/03/12 | 6,900.0 | 7,020.0 | 6,860.0 | 7,010.0 | 3,505.0 | 86,400 |
| 2018/03/09 | 6,810.0 | 6,900.0 | 6,760.0 | 6,850.0 | 3,425.0 | 125,000 |
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。
