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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 6,550.0 | 6,690.0 | 6,470.0 | 6,670.0 | 3,335.0 | 100,800 |
| 2018/03/07 | 6,400.0 | 6,560.0 | 6,360.0 | 6,530.0 | 3,265.0 | 134,500 |
| 2018/03/06 | 6,400.0 | 6,500.0 | 6,370.0 | 6,440.0 | 3,220.0 | 92,300 |
| 2018/03/05 | 6,400.0 | 6,430.0 | 6,310.0 | 6,390.0 | 3,195.0 | 100,900 |
| 2018/03/02 | 6,250.0 | 6,450.0 | 6,230.0 | 6,380.0 | 3,190.0 | 160,000 |
| 2018/03/01 | 6,320.0 | 6,370.0 | 6,260.0 | 6,290.0 | 3,145.0 | 158,900 |
| 2018/02/28 | 6,280.0 | 6,410.0 | 6,230.0 | 6,310.0 | 3,155.0 | 179,500 |
| 2018/02/27 | 6,180.0 | 6,230.0 | 6,090.0 | 6,220.0 | 3,110.0 | 77,800 |
| 2018/02/26 | 6,190.0 | 6,200.0 | 6,070.0 | 6,080.0 | 3,040.0 | 65,600 |
| 2018/02/23 | 6,030.0 | 6,140.0 | 6,030.0 | 6,110.0 | 3,055.0 | 75,200 |
| 2018/02/22 | 5,890.0 | 6,010.0 | 5,880.0 | 5,990.0 | 2,995.0 | 75,000 |
| 2018/02/21 | 5,940.0 | 5,950.0 | 5,850.0 | 5,890.0 | 2,945.0 | 55,300 |
| 2018/02/20 | 6,000.0 | 6,000.0 | 5,900.0 | 5,940.0 | 2,970.0 | 53,900 |
| 2018/02/19 | 5,890.0 | 5,990.0 | 5,850.0 | 5,980.0 | 2,990.0 | 50,000 |
| 2018/02/16 | 5,740.0 | 5,840.0 | 5,740.0 | 5,830.0 | 2,915.0 | 65,500 |
| 2018/02/15 | 5,990.0 | 5,990.0 | 5,700.0 | 5,710.0 | 2,855.0 | 126,600 |
| 2018/02/14 | 6,020.0 | 6,070.0 | 5,940.0 | 6,010.0 | 3,005.0 | 180,000 |
| 2018/02/13 | 5,870.0 | 6,000.0 | 5,850.0 | 5,960.0 | 2,980.0 | 119,200 |
| 2018/02/09 | 5,650.0 | 5,930.0 | 5,650.0 | 5,930.0 | 2,965.0 | 187,600 |
| 2018/02/08 | 5,830.0 | 5,840.0 | 5,640.0 | 5,730.0 | 2,865.0 | 282,600 |
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。
