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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 6,000.0 | 6,010.0 | 5,890.0 | 5,900.0 | 2,950.0 | 66,200 |
| 2017/12/21 | 5,970.0 | 6,050.0 | 5,960.0 | 5,960.0 | 2,980.0 | 78,700 |
| 2017/12/20 | 6,000.0 | 6,020.0 | 5,940.0 | 5,960.0 | 2,980.0 | 53,600 |
| 2017/12/19 | 6,080.0 | 6,080.0 | 6,000.0 | 6,020.0 | 3,010.0 | 51,100 |
| 2017/12/18 | 6,080.0 | 6,090.0 | 6,000.0 | 6,060.0 | 3,030.0 | 64,800 |
| 2017/12/15 | 6,090.0 | 6,130.0 | 6,040.0 | 6,060.0 | 3,030.0 | 64,500 |
| 2017/12/14 | 6,210.0 | 6,230.0 | 6,030.0 | 6,100.0 | 3,050.0 | 131,800 |
| 2017/12/13 | 6,030.0 | 6,150.0 | 6,030.0 | 6,120.0 | 3,060.0 | 78,600 |
| 2017/12/12 | 6,110.0 | 6,120.0 | 5,970.0 | 6,030.0 | 3,015.0 | 101,000 |
| 2017/12/11 | 6,170.0 | 6,180.0 | 6,090.0 | 6,130.0 | 3,065.0 | 57,300 |
| 2017/12/08 | 6,330.0 | 6,370.0 | 6,150.0 | 6,170.0 | 3,085.0 | 124,500 |
| 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 |
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。
