2,820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) |
|---|---|---|---|---|---|---|
| 2019/05/21 | 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 |
| 2019/05/07 | 6,680.0 | 6,860.0 | 6,670.0 | 6,750.0 | 3,375.0 | 132,200 |
| 2019/04/26 | 6,620.0 | 6,780.0 | 6,600.0 | 6,750.0 | 3,375.0 | 91,800 |
| 2019/04/25 | 6,700.0 | 6,730.0 | 6,580.0 | 6,630.0 | 3,315.0 | 407,300 |
| 2019/04/24 | 6,710.0 | 6,730.0 | 6,590.0 | 6,610.0 | 3,305.0 | 142,400 |
| 2019/04/23 | 6,700.0 | 6,750.0 | 6,600.0 | 6,630.0 | 3,315.0 | 118,500 |
| 2019/04/22 | 6,600.0 | 6,720.0 | 6,560.0 | 6,680.0 | 3,340.0 | 64,900 |
| 2019/04/19 | 6,620.0 | 6,680.0 | 6,550.0 | 6,600.0 | 3,300.0 | 70,800 |
| 2019/04/18 | 6,630.0 | 6,670.0 | 6,590.0 | 6,610.0 | 3,305.0 | 55,300 |
| 2019/04/17 | 6,710.0 | 6,730.0 | 6,640.0 | 6,690.0 | 3,345.0 | 71,900 |
| 2019/04/16 | 6,720.0 | 6,800.0 | 6,690.0 | 6,770.0 | 3,385.0 | 53,500 |
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。
