2,827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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 6,430.0 | 6,540.0 | 6,410.0 | 6,460.0 | 3,230.0 | 58,000 |
| 2018/05/23 | 6,380.0 | 6,480.0 | 6,360.0 | 6,440.0 | 3,220.0 | 85,400 |
| 2018/05/22 | 6,420.0 | 6,450.0 | 6,340.0 | 6,360.0 | 3,180.0 | 56,500 |
| 2018/05/21 | 6,560.0 | 6,560.0 | 6,400.0 | 6,420.0 | 3,210.0 | 51,000 |
| 2018/05/18 | 6,510.0 | 6,600.0 | 6,500.0 | 6,500.0 | 3,250.0 | 51,500 |
| 2018/05/17 | 6,550.0 | 6,590.0 | 6,480.0 | 6,580.0 | 3,290.0 | 62,600 |
| 2018/05/16 | 6,510.0 | 6,510.0 | 6,400.0 | 6,490.0 | 3,245.0 | 115,900 |
| 2018/05/15 | 6,660.0 | 6,710.0 | 6,490.0 | 6,520.0 | 3,260.0 | 114,900 |
| 2018/05/14 | 6,760.0 | 6,790.0 | 6,660.0 | 6,670.0 | 3,335.0 | 64,300 |
| 2018/05/11 | 6,710.0 | 6,790.0 | 6,620.0 | 6,770.0 | 3,385.0 | 118,900 |
| 2018/05/10 | 6,610.0 | 6,800.0 | 6,500.0 | 6,750.0 | 3,375.0 | 155,000 |
| 2018/05/09 | 6,580.0 | 6,740.0 | 6,500.0 | 6,530.0 | 3,265.0 | 146,200 |
| 2018/05/08 | 6,180.0 | 6,580.0 | 6,180.0 | 6,550.0 | 3,275.0 | 422,900 |
| 2018/05/07 | 6,160.0 | 6,280.0 | 6,080.0 | 6,090.0 | 3,045.0 | 321,000 |
| 2018/05/02 | 6,650.0 | 6,670.0 | 6,360.0 | 6,560.0 | 3,280.0 | 254,000 |
| 2018/05/01 | 6,810.0 | 6,890.0 | 6,710.0 | 6,730.0 | 3,365.0 | 140,600 |
| 2018/04/27 | 6,730.0 | 6,810.0 | 6,680.0 | 6,760.0 | 3,380.0 | 103,400 |
| 2018/04/26 | 6,610.0 | 6,760.0 | 6,530.0 | 6,590.0 | 3,295.0 | 232,500 |
| 2018/04/25 | 6,560.0 | 6,660.0 | 6,500.0 | 6,610.0 | 3,305.0 | 106,300 |
| 2018/04/24 | 6,580.0 | 6,640.0 | 6,560.0 | 6,580.0 | 3,290.0 | 59,600 |
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。
