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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 7,950.0 | 8,040.0 | 7,890.0 | 7,980.0 | 3,990.0 | 95,000 |
| 2020/05/29 | 7,830.0 | 8,010.0 | 7,820.0 | 7,910.0 | 3,955.0 | 205,200 |
| 2020/05/28 | 7,720.0 | 7,790.0 | 7,590.0 | 7,790.0 | 3,895.0 | 143,200 |
| 2020/05/27 | 7,720.0 | 7,770.0 | 7,590.0 | 7,670.0 | 3,835.0 | 177,000 |
| 2020/05/26 | 7,770.0 | 7,780.0 | 7,580.0 | 7,720.0 | 3,860.0 | 137,500 |
| 2020/05/25 | 7,890.0 | 7,930.0 | 7,690.0 | 7,750.0 | 3,875.0 | 102,100 |
| 2020/05/22 | 7,870.0 | 7,910.0 | 7,770.0 | 7,870.0 | 3,935.0 | 77,500 |
| 2020/05/21 | 7,790.0 | 7,960.0 | 7,730.0 | 7,870.0 | 3,935.0 | 153,100 |
| 2020/05/20 | 7,790.0 | 7,960.0 | 7,760.0 | 7,810.0 | 3,905.0 | 160,700 |
| 2020/05/19 | 7,770.0 | 7,790.0 | 7,490.0 | 7,680.0 | 3,840.0 | 155,200 |
| 2020/05/18 | 7,780.0 | 7,830.0 | 7,680.0 | 7,770.0 | 3,885.0 | 76,300 |
| 2020/05/15 | 7,700.0 | 7,820.0 | 7,640.0 | 7,770.0 | 3,885.0 | 112,100 |
| 2020/05/14 | 7,760.0 | 7,890.0 | 7,680.0 | 7,680.0 | 3,840.0 | 198,100 |
| 2020/05/13 | 7,950.0 | 8,100.0 | 7,910.0 | 8,060.0 | 4,030.0 | 113,300 |
| 2020/05/12 | 7,960.0 | 8,130.0 | 7,960.0 | 8,030.0 | 4,015.0 | 135,600 |
| 2020/05/11 | 8,160.0 | 8,160.0 | 7,810.0 | 7,950.0 | 3,975.0 | 245,100 |
| 2020/05/08 | 8,350.0 | 8,440.0 | 8,060.0 | 8,170.0 | 4,085.0 | 226,100 |
| 2020/05/07 | 8,170.0 | 8,370.0 | 8,130.0 | 8,370.0 | 4,185.0 | 141,800 |
| 2020/05/01 | 7,990.0 | 8,380.0 | 7,980.0 | 8,210.0 | 4,105.0 | 194,700 |
| 2020/04/30 | 8,320.0 | 8,350.0 | 7,950.0 | 8,110.0 | 4,055.0 | 271,600 |
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。
