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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,310.0 | 6,020.0 | 5,300.0 | 5,970.0 | 2,985.0 | 527,700 |
| 2018/02/06 | 5,740.0 | 5,770.0 | 5,530.0 | 5,710.0 | 2,855.0 | 212,500 |
| 2018/02/05 | 5,800.0 | 5,860.0 | 5,740.0 | 5,840.0 | 2,920.0 | 141,200 |
| 2018/02/02 | 5,810.0 | 5,880.0 | 5,810.0 | 5,830.0 | 2,915.0 | 111,100 |
| 2018/02/01 | 5,820.0 | 5,850.0 | 5,770.0 | 5,840.0 | 2,920.0 | 72,500 |
| 2018/01/31 | 5,790.0 | 5,820.0 | 5,740.0 | 5,750.0 | 2,875.0 | 84,200 |
| 2018/01/30 | 5,810.0 | 5,870.0 | 5,790.0 | 5,800.0 | 2,900.0 | 89,700 |
| 2018/01/29 | 5,870.0 | 5,920.0 | 5,810.0 | 5,810.0 | 2,905.0 | 109,400 |
| 2018/01/26 | 5,900.0 | 5,950.0 | 5,850.0 | 5,860.0 | 2,930.0 | 65,600 |
| 2018/01/25 | 5,960.0 | 5,970.0 | 5,860.0 | 5,870.0 | 2,935.0 | 97,400 |
| 2018/01/24 | 5,910.0 | 6,000.0 | 5,910.0 | 5,960.0 | 2,980.0 | 79,800 |
| 2018/01/23 | 5,900.0 | 5,950.0 | 5,880.0 | 5,910.0 | 2,955.0 | 57,000 |
| 2018/01/22 | 5,910.0 | 5,920.0 | 5,870.0 | 5,900.0 | 2,950.0 | 43,000 |
| 2018/01/19 | 5,920.0 | 6,040.0 | 5,920.0 | 5,960.0 | 2,980.0 | 60,900 |
| 2018/01/18 | 6,000.0 | 6,020.0 | 5,900.0 | 5,910.0 | 2,955.0 | 71,300 |
| 2018/01/17 | 5,940.0 | 5,990.0 | 5,910.0 | 5,910.0 | 2,955.0 | 82,200 |
| 2018/01/16 | 5,910.0 | 5,970.0 | 5,890.0 | 5,920.0 | 2,960.0 | 67,200 |
| 2018/01/15 | 5,860.0 | 5,920.0 | 5,860.0 | 5,870.0 | 2,935.0 | 61,000 |
| 2018/01/12 | 6,010.0 | 6,040.0 | 5,850.0 | 5,850.0 | 2,925.0 | 131,100 |
| 2018/01/11 | 6,030.0 | 6,050.0 | 5,990.0 | 6,000.0 | 3,000.0 | 93,100 |
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。
