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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 5,670.0 | 5,710.0 | 5,640.0 | 5,680.0 | 2,840.0 | 64,700 |
| 2017/10/06 | 5,720.0 | 5,740.0 | 5,670.0 | 5,700.0 | 2,850.0 | 61,300 |
| 2017/10/05 | 5,690.0 | 5,810.0 | 5,690.0 | 5,760.0 | 2,880.0 | 53,300 |
| 2017/10/04 | 5,720.0 | 5,770.0 | 5,700.0 | 5,700.0 | 2,850.0 | 40,000 |
| 2017/10/03 | 5,690.0 | 5,780.0 | 5,680.0 | 5,730.0 | 2,865.0 | 55,900 |
| 2017/10/02 | 5,710.0 | 5,740.0 | 5,640.0 | 5,660.0 | 2,830.0 | 64,300 |
| 2017/09/29 | 5,800.0 | 5,800.0 | 5,740.0 | 5,750.0 | 2,875.0 | 57,100 |
| 2017/09/28 | 5,720.0 | 5,760.0 | 5,640.0 | 5,760.0 | 2,880.0 | 57,500 |
| 2017/09/27 | 5,730.0 | 5,790.0 | 5,730.0 | 5,750.0 | 2,875.0 | 90,400 |
| 2017/09/26 | 5,710.0 | 5,770.0 | 5,670.0 | 5,740.0 | 2,870.0 | 71,800 |
| 2017/09/25 | 5,720.0 | 5,740.0 | 5,650.0 | 5,700.0 | 2,850.0 | 111,400 |
| 2017/09/22 | 5,660.0 | 5,740.0 | 5,640.0 | 5,700.0 | 2,850.0 | 91,400 |
| 2017/09/21 | 5,620.0 | 5,680.0 | 5,620.0 | 5,660.0 | 2,830.0 | 67,900 |
| 2017/09/20 | 5,600.0 | 5,620.0 | 5,570.0 | 5,620.0 | 2,810.0 | 50,800 |
| 2017/09/19 | 5,710.0 | 5,710.0 | 5,560.0 | 5,610.0 | 2,805.0 | 102,800 |
| 2017/09/15 | 5,630.0 | 5,630.0 | 5,530.0 | 5,560.0 | 2,780.0 | 87,000 |
| 2017/09/14 | 5,700.0 | 5,700.0 | 5,610.0 | 5,640.0 | 2,820.0 | 85,200 |
| 2017/09/13 | 5,700.0 | 5,730.0 | 5,670.0 | 5,680.0 | 2,840.0 | 51,300 |
| 2017/09/12 | 5,670.0 | 5,680.0 | 5,620.0 | 5,670.0 | 2,835.0 | 65,900 |
| 2017/09/11 | 5,690.0 | 5,710.0 | 5,640.0 | 5,660.0 | 2,830.0 | 67,000 |
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。
