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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 7,120.0 | 7,280.0 | 6,950.0 | 7,170.0 | 3,585.0 | 155,900 |
| 2020/03/30 | 7,240.0 | 7,450.0 | 6,930.0 | 7,220.0 | 3,610.0 | 149,400 |
| 2020/03/27 | 7,180.0 | 7,360.0 | 7,070.0 | 7,240.0 | 3,620.0 | 185,700 |
| 2020/03/26 | 6,710.0 | 7,080.0 | 6,650.0 | 7,060.0 | 3,530.0 | 126,500 |
| 2020/03/25 | 6,530.0 | 6,800.0 | 6,480.0 | 6,800.0 | 3,400.0 | 118,900 |
| 2020/03/24 | 7,040.0 | 7,100.0 | 6,380.0 | 6,490.0 | 3,245.0 | 201,800 |
| 2020/03/23 | 6,880.0 | 7,170.0 | 6,860.0 | 7,140.0 | 3,570.0 | 229,800 |
| 2020/03/19 | 6,980.0 | 7,180.0 | 6,950.0 | 7,180.0 | 3,590.0 | 286,300 |
| 2020/03/18 | 6,500.0 | 6,900.0 | 6,480.0 | 6,680.0 | 3,340.0 | 306,700 |
| 2020/03/17 | 5,930.0 | 6,450.0 | 5,810.0 | 6,410.0 | 3,205.0 | 224,700 |
| 2020/03/16 | 6,160.0 | 6,420.0 | 6,080.0 | 6,100.0 | 3,050.0 | 177,100 |
| 2020/03/13 | 6,100.0 | 6,340.0 | 5,970.0 | 6,140.0 | 3,070.0 | 236,200 |
| 2020/03/12 | 6,330.0 | 6,470.0 | 6,230.0 | 6,380.0 | 3,190.0 | 125,800 |
| 2020/03/11 | 6,310.0 | 6,480.0 | 6,310.0 | 6,400.0 | 3,200.0 | 78,900 |
| 2020/03/10 | 6,340.0 | 6,490.0 | 6,150.0 | 6,360.0 | 3,180.0 | 129,300 |
| 2020/03/09 | 6,150.0 | 6,380.0 | 6,130.0 | 6,360.0 | 3,180.0 | 125,400 |
| 2020/03/06 | 6,350.0 | 6,400.0 | 6,230.0 | 6,250.0 | 3,125.0 | 72,000 |
| 2020/03/05 | 6,430.0 | 6,450.0 | 6,380.0 | 6,430.0 | 3,215.0 | 60,800 |
| 2020/03/04 | 6,400.0 | 6,510.0 | 6,350.0 | 6,410.0 | 3,205.0 | 74,400 |
| 2020/03/03 | 6,640.0 | 6,650.0 | 6,420.0 | 6,440.0 | 3,220.0 | 125,100 |
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。
