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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 6,030.0 | 6,140.0 | 6,030.0 | 6,110.0 | 3,055.0 | 75,200 |
| 2018/02/22 | 5,890.0 | 6,010.0 | 5,880.0 | 5,990.0 | 2,995.0 | 75,000 |
| 2018/02/21 | 5,940.0 | 5,950.0 | 5,850.0 | 5,890.0 | 2,945.0 | 55,300 |
| 2018/02/20 | 6,000.0 | 6,000.0 | 5,900.0 | 5,940.0 | 2,970.0 | 53,900 |
| 2018/02/19 | 5,890.0 | 5,990.0 | 5,850.0 | 5,980.0 | 2,990.0 | 50,000 |
| 2018/02/16 | 5,740.0 | 5,840.0 | 5,740.0 | 5,830.0 | 2,915.0 | 65,500 |
| 2018/02/15 | 5,990.0 | 5,990.0 | 5,700.0 | 5,710.0 | 2,855.0 | 126,600 |
| 2018/02/14 | 6,020.0 | 6,070.0 | 5,940.0 | 6,010.0 | 3,005.0 | 180,000 |
| 2018/02/13 | 5,870.0 | 6,000.0 | 5,850.0 | 5,960.0 | 2,980.0 | 119,200 |
| 2018/02/09 | 5,650.0 | 5,930.0 | 5,650.0 | 5,930.0 | 2,965.0 | 187,600 |
| 2018/02/08 | 5,830.0 | 5,840.0 | 5,640.0 | 5,730.0 | 2,865.0 | 282,600 |
| 2018/02/07 | 5,310.0 | 6,020.0 | 5,300.0 | 5,970.0 | 2,985.0 | 527,700 |
| 2018/02/06 | 5,740.0 | 5,770.0 | 5,530.0 | 5,710.0 | 2,855.0 | 212,500 |
| 2018/02/05 | 5,800.0 | 5,860.0 | 5,740.0 | 5,840.0 | 2,920.0 | 141,200 |
| 2018/02/02 | 5,810.0 | 5,880.0 | 5,810.0 | 5,830.0 | 2,915.0 | 111,100 |
| 2018/02/01 | 5,820.0 | 5,850.0 | 5,770.0 | 5,840.0 | 2,920.0 | 72,500 |
| 2018/01/31 | 5,790.0 | 5,820.0 | 5,740.0 | 5,750.0 | 2,875.0 | 84,200 |
| 2018/01/30 | 5,810.0 | 5,870.0 | 5,790.0 | 5,800.0 | 2,900.0 | 89,700 |
| 2018/01/29 | 5,870.0 | 5,920.0 | 5,810.0 | 5,810.0 | 2,905.0 | 109,400 |
| 2018/01/26 | 5,900.0 | 5,950.0 | 5,850.0 | 5,860.0 | 2,930.0 | 65,600 |
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。
