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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 6,160.0 | 6,210.0 | 6,060.0 | 6,080.0 | 3,040.0 | 78,800 |
| 2017/06/13 | 6,130.0 | 6,150.0 | 6,080.0 | 6,090.0 | 3,045.0 | 72,300 |
| 2017/06/12 | 6,090.0 | 6,090.0 | 5,980.0 | 6,080.0 | 3,040.0 | 96,300 |
| 2017/06/09 | 6,200.0 | 6,220.0 | 6,120.0 | 6,150.0 | 3,075.0 | 85,000 |
| 2017/06/08 | 6,310.0 | 6,340.0 | 6,230.0 | 6,230.0 | 3,115.0 | 82,800 |
| 2017/06/07 | 6,300.0 | 6,350.0 | 6,260.0 | 6,330.0 | 3,165.0 | 110,400 |
| 2017/06/06 | 6,040.0 | 6,360.0 | 6,040.0 | 6,340.0 | 3,170.0 | 238,400 |
| 2017/06/05 | 5,930.0 | 6,050.0 | 5,910.0 | 6,040.0 | 3,020.0 | 81,400 |
| 2017/06/02 | 5,880.0 | 5,920.0 | 5,860.0 | 5,920.0 | 2,960.0 | 62,100 |
| 2017/06/01 | 5,850.0 | 5,900.0 | 5,840.0 | 5,870.0 | 2,935.0 | 60,000 |
| 2017/05/31 | 5,810.0 | 5,900.0 | 5,810.0 | 5,840.0 | 2,920.0 | 77,000 |
| 2017/05/30 | 5,750.0 | 5,860.0 | 5,750.0 | 5,840.0 | 2,920.0 | 51,800 |
| 2017/05/29 | 5,710.0 | 5,810.0 | 5,700.0 | 5,790.0 | 2,895.0 | 45,900 |
| 2017/05/26 | 5,800.0 | 5,820.0 | 5,710.0 | 5,710.0 | 2,855.0 | 71,300 |
| 2017/05/25 | 5,750.0 | 5,820.0 | 5,720.0 | 5,790.0 | 2,895.0 | 76,200 |
| 2017/05/24 | 5,820.0 | 5,840.0 | 5,720.0 | 5,740.0 | 2,870.0 | 82,700 |
| 2017/05/23 | 5,800.0 | 5,850.0 | 5,790.0 | 5,820.0 | 2,910.0 | 71,700 |
| 2017/05/22 | 5,790.0 | 5,860.0 | 5,780.0 | 5,820.0 | 2,910.0 | 45,500 |
| 2017/05/19 | 5,800.0 | 5,870.0 | 5,750.0 | 5,800.0 | 2,900.0 | 58,700 |
| 2017/05/18 | 5,730.0 | 5,830.0 | 5,720.0 | 5,820.0 | 2,910.0 | 94,400 |
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。
