エフピコの株価時系列データ

日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/12/11 6,170.0 6,180.0 6,090.0 6,130.0 6,130.0 57,300
2017/12/08 6,330.0 6,370.0 6,150.0 6,170.0 6,170.0 124,500
2017/12/07 6,250.0 6,410.0 6,250.0 6,330.0 6,330.0 80,300
2017/12/06 6,280.0 6,310.0 6,240.0 6,260.0 6,260.0 54,100
2017/12/05 6,240.0 6,290.0 6,230.0 6,280.0 6,280.0 48,100
2017/12/04 6,290.0 6,320.0 6,240.0 6,250.0 6,250.0 39,900
2017/12/01 6,230.0 6,330.0 6,230.0 6,260.0 6,260.0 74,600
2017/11/30 6,170.0 6,260.0 6,090.0 6,230.0 6,230.0 154,700
2017/11/29 6,130.0 6,150.0 6,080.0 6,140.0 6,140.0 53,800
2017/11/28 6,000.0 6,080.0 5,980.0 6,050.0 6,050.0 139,900
2017/11/27 5,900.0 5,960.0 5,880.0 5,910.0 5,910.0 71,000
2017/11/24 5,900.0 5,930.0 5,870.0 5,900.0 5,900.0 61,100
2017/11/22 5,900.0 5,960.0 5,890.0 5,910.0 5,910.0 77,300
2017/11/21 5,830.0 5,950.0 5,830.0 5,940.0 5,940.0 59,900
2017/11/20 5,870.0 5,880.0 5,830.0 5,850.0 5,850.0 58,400
2017/11/17 6,000.0 6,040.0 5,890.0 5,900.0 5,900.0 84,300
2017/11/16 5,850.0 6,010.0 5,850.0 5,970.0 5,970.0 86,500
2017/11/15 5,910.0 5,970.0 5,870.0 5,900.0 5,900.0 91,800
2017/11/14 5,870.0 5,940.0 5,860.0 5,900.0 5,900.0 86,600
2017/11/13 5,840.0 5,930.0 5,840.0 5,920.0 5,920.0 108,600

さらに表示

エフピコの株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,866.17

-72.56

TOPIX

1,815.08

+1.74

JASDAQ

172.95

-0.37

米ドル/円

113.44

-0.12

ユーロ/円

133.67

+0.05

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック