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) |
|---|---|---|---|---|---|---|
| 2018/09/13 | 6,660.0 | 6,860.0 | 6,660.0 | 6,850.0 | 3,425.0 | 137,400 |
| 2018/09/12 | 6,550.0 | 6,620.0 | 6,450.0 | 6,610.0 | 3,305.0 | 105,400 |
| 2018/09/11 | 6,640.0 | 6,650.0 | 6,460.0 | 6,640.0 | 3,320.0 | 118,800 |
| 2018/09/10 | 6,450.0 | 6,560.0 | 6,450.0 | 6,540.0 | 3,270.0 | 91,000 |
| 2018/09/07 | 6,400.0 | 6,470.0 | 6,360.0 | 6,430.0 | 3,215.0 | 71,500 |
| 2018/09/06 | 6,310.0 | 6,480.0 | 6,310.0 | 6,450.0 | 3,225.0 | 62,000 |
| 2018/09/05 | 6,480.0 | 6,530.0 | 6,290.0 | 6,310.0 | 3,155.0 | 75,000 |
| 2018/09/04 | 6,280.0 | 6,460.0 | 6,280.0 | 6,420.0 | 3,210.0 | 120,900 |
| 2018/09/03 | 6,250.0 | 6,300.0 | 6,210.0 | 6,260.0 | 3,130.0 | 45,200 |
| 2018/08/31 | 6,220.0 | 6,330.0 | 6,210.0 | 6,260.0 | 3,130.0 | 80,300 |
| 2018/08/30 | 6,250.0 | 6,360.0 | 6,230.0 | 6,290.0 | 3,145.0 | 67,500 |
| 2018/08/29 | 6,290.0 | 6,370.0 | 6,270.0 | 6,300.0 | 3,150.0 | 105,500 |
| 2018/08/28 | 6,350.0 | 6,400.0 | 6,260.0 | 6,320.0 | 3,160.0 | 112,200 |
| 2018/08/27 | 6,340.0 | 6,440.0 | 6,230.0 | 6,420.0 | 3,210.0 | 91,100 |
| 2018/08/24 | 6,350.0 | 6,370.0 | 6,160.0 | 6,190.0 | 3,095.0 | 78,100 |
| 2018/08/23 | 6,320.0 | 6,320.0 | 6,210.0 | 6,300.0 | 3,150.0 | 38,300 |
| 2018/08/22 | 6,200.0 | 6,350.0 | 6,150.0 | 6,310.0 | 3,155.0 | 72,000 |
| 2018/08/21 | 6,150.0 | 6,190.0 | 6,120.0 | 6,160.0 | 3,080.0 | 48,000 |
| 2018/08/20 | 6,170.0 | 6,210.0 | 6,150.0 | 6,160.0 | 3,080.0 | 53,600 |
| 2018/08/17 | 6,090.0 | 6,190.0 | 6,040.0 | 6,170.0 | 3,085.0 | 56,600 |
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。
