2,829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) |
|---|---|---|---|---|---|---|
| 2018/03/28 | 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 |
| 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 |
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。
