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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 8,320.0 | 8,320.0 | 8,260.0 | 8,260.0 | 4,130.0 | 41,300 |
| 2020/08/26 | 8,410.0 | 8,410.0 | 8,290.0 | 8,320.0 | 4,160.0 | 51,100 |
| 2020/08/25 | 8,360.0 | 8,400.0 | 8,310.0 | 8,310.0 | 4,155.0 | 70,500 |
| 2020/08/24 | 8,270.0 | 8,430.0 | 8,270.0 | 8,340.0 | 4,170.0 | 63,800 |
| 2020/08/21 | 8,300.0 | 8,440.0 | 8,270.0 | 8,270.0 | 4,135.0 | 72,300 |
| 2020/08/20 | 8,290.0 | 8,440.0 | 8,270.0 | 8,310.0 | 4,155.0 | 69,600 |
| 2020/08/19 | 8,450.0 | 8,520.0 | 8,380.0 | 8,380.0 | 4,190.0 | 72,300 |
| 2020/08/18 | 8,320.0 | 8,420.0 | 8,310.0 | 8,400.0 | 4,200.0 | 88,400 |
| 2020/08/17 | 8,310.0 | 8,430.0 | 8,220.0 | 8,230.0 | 4,115.0 | 69,400 |
| 2020/08/14 | 8,300.0 | 8,310.0 | 8,210.0 | 8,240.0 | 4,120.0 | 68,700 |
| 2020/08/13 | 8,200.0 | 8,290.0 | 8,090.0 | 8,230.0 | 4,115.0 | 124,100 |
| 2020/08/12 | 8,130.0 | 8,240.0 | 8,050.0 | 8,200.0 | 4,100.0 | 122,800 |
| 2020/08/11 | 8,120.0 | 8,290.0 | 8,060.0 | 8,170.0 | 4,085.0 | 99,000 |
| 2020/08/07 | 8,300.0 | 8,310.0 | 8,120.0 | 8,210.0 | 4,105.0 | 123,800 |
| 2020/08/06 | 8,400.0 | 8,430.0 | 8,250.0 | 8,350.0 | 4,175.0 | 74,200 |
| 2020/08/05 | 8,420.0 | 8,460.0 | 8,290.0 | 8,400.0 | 4,200.0 | 140,100 |
| 2020/08/04 | 8,590.0 | 8,640.0 | 8,340.0 | 8,350.0 | 4,175.0 | 173,000 |
| 2020/08/03 | 8,800.0 | 8,800.0 | 8,540.0 | 8,740.0 | 4,370.0 | 130,500 |
| 2020/07/31 | 8,540.0 | 8,640.0 | 8,460.0 | 8,530.0 | 4,265.0 | 109,200 |
| 2020/07/30 | 8,540.0 | 8,620.0 | 8,510.0 | 8,540.0 | 4,270.0 | 84,500 |
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。
