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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 6,540.0 | 6,580.0 | 6,510.0 | 6,550.0 | 3,275.0 | 62,600 |
| 2020/01/29 | 6,380.0 | 6,490.0 | 6,380.0 | 6,490.0 | 3,245.0 | 54,100 |
| 2020/01/28 | 6,330.0 | 6,440.0 | 6,290.0 | 6,410.0 | 3,205.0 | 59,900 |
| 2020/01/27 | 6,350.0 | 6,390.0 | 6,300.0 | 6,360.0 | 3,180.0 | 72,400 |
| 2020/01/24 | 6,470.0 | 6,480.0 | 6,400.0 | 6,420.0 | 3,210.0 | 31,000 |
| 2020/01/23 | 6,460.0 | 6,490.0 | 6,440.0 | 6,460.0 | 3,230.0 | 42,100 |
| 2020/01/22 | 6,450.0 | 6,540.0 | 6,450.0 | 6,520.0 | 3,260.0 | 28,500 |
| 2020/01/21 | 6,530.0 | 6,530.0 | 6,460.0 | 6,500.0 | 3,250.0 | 37,100 |
| 2020/01/20 | 6,590.0 | 6,600.0 | 6,520.0 | 6,530.0 | 3,265.0 | 36,700 |
| 2020/01/17 | 6,550.0 | 6,560.0 | 6,460.0 | 6,490.0 | 3,245.0 | 51,400 |
| 2020/01/16 | 6,560.0 | 6,570.0 | 6,530.0 | 6,550.0 | 3,275.0 | 36,300 |
| 2020/01/15 | 6,540.0 | 6,620.0 | 6,520.0 | 6,560.0 | 3,280.0 | 44,100 |
| 2020/01/14 | 6,680.0 | 6,680.0 | 6,530.0 | 6,600.0 | 3,300.0 | 76,900 |
| 2020/01/10 | 6,510.0 | 6,580.0 | 6,510.0 | 6,550.0 | 3,275.0 | 32,200 |
| 2020/01/09 | 6,420.0 | 6,530.0 | 6,400.0 | 6,510.0 | 3,255.0 | 48,600 |
| 2020/01/08 | 6,370.0 | 6,400.0 | 6,340.0 | 6,360.0 | 3,180.0 | 75,300 |
| 2020/01/07 | 6,400.0 | 6,430.0 | 6,390.0 | 6,420.0 | 3,210.0 | 128,200 |
| 2020/01/06 | 6,400.0 | 6,450.0 | 6,390.0 | 6,420.0 | 3,210.0 | 74,500 |
| 2019/12/30 | 6,600.0 | 6,600.0 | 6,490.0 | 6,490.0 | 3,245.0 | 41,600 |
| 2019/12/27 | 6,560.0 | 6,600.0 | 6,560.0 | 6,580.0 | 3,290.0 | 46,600 |
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。
