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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 6,850.0 | 6,860.0 | 6,710.0 | 6,740.0 | 3,370.0 | 89,500 |
| 2018/11/27 | 6,920.0 | 6,920.0 | 6,770.0 | 6,850.0 | 3,425.0 | 49,900 |
| 2018/11/26 | 6,850.0 | 7,060.0 | 6,840.0 | 6,920.0 | 3,460.0 | 92,300 |
| 2018/11/22 | 6,690.0 | 6,840.0 | 6,660.0 | 6,840.0 | 3,420.0 | 91,000 |
| 2018/11/21 | 6,570.0 | 6,630.0 | 6,510.0 | 6,590.0 | 3,295.0 | 75,100 |
| 2018/11/20 | 6,610.0 | 6,770.0 | 6,610.0 | 6,720.0 | 3,360.0 | 95,700 |
| 2018/11/19 | 6,660.0 | 6,700.0 | 6,580.0 | 6,640.0 | 3,320.0 | 49,700 |
| 2018/11/16 | 6,680.0 | 6,730.0 | 6,590.0 | 6,660.0 | 3,330.0 | 69,800 |
| 2018/11/15 | 6,480.0 | 6,740.0 | 6,480.0 | 6,700.0 | 3,350.0 | 242,000 |
| 2018/11/14 | 6,450.0 | 6,580.0 | 6,450.0 | 6,480.0 | 3,240.0 | 68,000 |
| 2018/11/13 | 6,390.0 | 6,430.0 | 6,270.0 | 6,410.0 | 3,205.0 | 47,800 |
| 2018/11/12 | 6,380.0 | 6,520.0 | 6,340.0 | 6,490.0 | 3,245.0 | 66,900 |
| 2018/11/09 | 6,360.0 | 6,520.0 | 6,360.0 | 6,420.0 | 3,210.0 | 62,200 |
| 2018/11/08 | 6,270.0 | 6,430.0 | 6,200.0 | 6,380.0 | 3,190.0 | 123,800 |
| 2018/11/07 | 5,990.0 | 6,470.0 | 5,760.0 | 6,280.0 | 3,140.0 | 324,600 |
| 2018/11/06 | 5,900.0 | 5,940.0 | 5,850.0 | 5,890.0 | 2,945.0 | 75,500 |
| 2018/11/05 | 5,870.0 | 5,910.0 | 5,830.0 | 5,880.0 | 2,940.0 | 56,600 |
| 2018/11/02 | 5,910.0 | 5,920.0 | 5,800.0 | 5,880.0 | 2,940.0 | 74,700 |
| 2018/11/01 | 5,850.0 | 5,960.0 | 5,800.0 | 5,910.0 | 2,955.0 | 88,300 |
| 2018/10/31 | 5,620.0 | 5,800.0 | 5,620.0 | 5,790.0 | 2,895.0 | 102,400 |
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。
