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) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 6,410.0 | 6,480.0 | 6,390.0 | 6,450.0 | 3,225.0 | 49,800 |
| 2019/06/03 | 6,300.0 | 6,480.0 | 6,270.0 | 6,420.0 | 3,210.0 | 73,500 |
| 2019/05/31 | 6,340.0 | 6,410.0 | 6,320.0 | 6,350.0 | 3,175.0 | 50,700 |
| 2019/05/30 | 6,410.0 | 6,440.0 | 6,340.0 | 6,410.0 | 3,205.0 | 67,900 |
| 2019/05/29 | 6,330.0 | 6,430.0 | 6,290.0 | 6,420.0 | 3,210.0 | 79,100 |
| 2019/05/28 | 6,350.0 | 6,420.0 | 6,330.0 | 6,370.0 | 3,185.0 | 64,400 |
| 2019/05/27 | 6,430.0 | 6,460.0 | 6,330.0 | 6,350.0 | 3,175.0 | 53,400 |
| 2019/05/24 | 6,210.0 | 6,430.0 | 6,210.0 | 6,420.0 | 3,210.0 | 146,200 |
| 2019/05/23 | 6,130.0 | 6,240.0 | 6,130.0 | 6,210.0 | 3,105.0 | 80,600 |
| 2019/05/22 | 6,150.0 | 6,160.0 | 6,110.0 | 6,120.0 | 3,060.0 | 56,400 |
| 2019/05/21 | 6,180.0 | 6,210.0 | 6,070.0 | 6,100.0 | 3,050.0 | 129,000 |
| 2019/05/20 | 6,230.0 | 6,280.0 | 6,190.0 | 6,210.0 | 3,105.0 | 73,200 |
| 2019/05/17 | 6,290.0 | 6,290.0 | 6,190.0 | 6,220.0 | 3,110.0 | 65,300 |
| 2019/05/16 | 6,270.0 | 6,280.0 | 6,210.0 | 6,250.0 | 3,125.0 | 111,600 |
| 2019/05/15 | 6,220.0 | 6,280.0 | 6,180.0 | 6,260.0 | 3,130.0 | 87,700 |
| 2019/05/14 | 6,030.0 | 6,150.0 | 5,990.0 | 6,150.0 | 3,075.0 | 86,100 |
| 2019/05/13 | 6,230.0 | 6,230.0 | 6,100.0 | 6,130.0 | 3,065.0 | 99,700 |
| 2019/05/10 | 6,270.0 | 6,270.0 | 6,130.0 | 6,220.0 | 3,110.0 | 146,100 |
| 2019/05/09 | 6,660.0 | 6,750.0 | 6,220.0 | 6,330.0 | 3,165.0 | 283,600 |
| 2019/05/08 | 6,650.0 | 6,740.0 | 6,610.0 | 6,640.0 | 3,320.0 | 109,100 |
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。
