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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,250.0 | 6,410.0 | 6,250.0 | 6,330.0 | 3,165.0 | 80,300 |
| 2017/12/06 | 6,280.0 | 6,310.0 | 6,240.0 | 6,260.0 | 3,130.0 | 54,100 |
| 2017/12/05 | 6,240.0 | 6,290.0 | 6,230.0 | 6,280.0 | 3,140.0 | 48,100 |
| 2017/12/04 | 6,290.0 | 6,320.0 | 6,240.0 | 6,250.0 | 3,125.0 | 39,900 |
| 2017/12/01 | 6,230.0 | 6,330.0 | 6,230.0 | 6,260.0 | 3,130.0 | 74,600 |
| 2017/11/30 | 6,170.0 | 6,260.0 | 6,090.0 | 6,230.0 | 3,115.0 | 154,700 |
| 2017/11/29 | 6,130.0 | 6,150.0 | 6,080.0 | 6,140.0 | 3,070.0 | 53,800 |
| 2017/11/28 | 6,000.0 | 6,080.0 | 5,980.0 | 6,050.0 | 3,025.0 | 139,900 |
| 2017/11/27 | 5,900.0 | 5,960.0 | 5,880.0 | 5,910.0 | 2,955.0 | 71,000 |
| 2017/11/24 | 5,900.0 | 5,930.0 | 5,870.0 | 5,900.0 | 2,950.0 | 61,100 |
| 2017/11/22 | 5,900.0 | 5,960.0 | 5,890.0 | 5,910.0 | 2,955.0 | 77,300 |
| 2017/11/21 | 5,830.0 | 5,950.0 | 5,830.0 | 5,940.0 | 2,970.0 | 59,900 |
| 2017/11/20 | 5,870.0 | 5,880.0 | 5,830.0 | 5,850.0 | 2,925.0 | 58,400 |
| 2017/11/17 | 6,000.0 | 6,040.0 | 5,890.0 | 5,900.0 | 2,950.0 | 84,300 |
| 2017/11/16 | 5,850.0 | 6,010.0 | 5,850.0 | 5,970.0 | 2,985.0 | 86,500 |
| 2017/11/15 | 5,910.0 | 5,970.0 | 5,870.0 | 5,900.0 | 2,950.0 | 91,800 |
| 2017/11/14 | 5,870.0 | 5,940.0 | 5,860.0 | 5,900.0 | 2,950.0 | 86,600 |
| 2017/11/13 | 5,840.0 | 5,930.0 | 5,840.0 | 5,920.0 | 2,960.0 | 108,600 |
| 2017/11/10 | 5,990.0 | 6,030.0 | 5,920.0 | 5,990.0 | 2,995.0 | 138,400 |
| 2017/11/09 | 5,810.0 | 6,100.0 | 5,780.0 | 6,040.0 | 3,020.0 | 343,500 |
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。
