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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 6,210.0 | 6,210.0 | 6,140.0 | 6,140.0 | 3,070.0 | 81,900 |
| 2017/06/28 | 6,300.0 | 6,310.0 | 6,230.0 | 6,240.0 | 3,120.0 | 39,500 |
| 2017/06/27 | 6,350.0 | 6,400.0 | 6,310.0 | 6,330.0 | 3,165.0 | 61,900 |
| 2017/06/26 | 6,260.0 | 6,360.0 | 6,250.0 | 6,340.0 | 3,170.0 | 42,300 |
| 2017/06/23 | 6,270.0 | 6,270.0 | 6,200.0 | 6,240.0 | 3,120.0 | 37,300 |
| 2017/06/22 | 6,260.0 | 6,310.0 | 6,230.0 | 6,290.0 | 3,145.0 | 52,700 |
| 2017/06/21 | 6,270.0 | 6,330.0 | 6,250.0 | 6,270.0 | 3,135.0 | 41,900 |
| 2017/06/20 | 6,290.0 | 6,320.0 | 6,250.0 | 6,290.0 | 3,145.0 | 74,200 |
| 2017/06/19 | 6,190.0 | 6,280.0 | 6,180.0 | 6,280.0 | 3,140.0 | 59,200 |
| 2017/06/16 | 6,140.0 | 6,190.0 | 6,060.0 | 6,090.0 | 3,045.0 | 62,300 |
| 2017/06/15 | 6,110.0 | 6,150.0 | 6,050.0 | 6,140.0 | 3,070.0 | 58,300 |
| 2017/06/14 | 6,160.0 | 6,210.0 | 6,060.0 | 6,080.0 | 3,040.0 | 78,800 |
| 2017/06/13 | 6,130.0 | 6,150.0 | 6,080.0 | 6,090.0 | 3,045.0 | 72,300 |
| 2017/06/12 | 6,090.0 | 6,090.0 | 5,980.0 | 6,080.0 | 3,040.0 | 96,300 |
| 2017/06/09 | 6,200.0 | 6,220.0 | 6,120.0 | 6,150.0 | 3,075.0 | 85,000 |
| 2017/06/08 | 6,310.0 | 6,340.0 | 6,230.0 | 6,230.0 | 3,115.0 | 82,800 |
| 2017/06/07 | 6,300.0 | 6,350.0 | 6,260.0 | 6,330.0 | 3,165.0 | 110,400 |
| 2017/06/06 | 6,040.0 | 6,360.0 | 6,040.0 | 6,340.0 | 3,170.0 | 238,400 |
| 2017/06/05 | 5,930.0 | 6,050.0 | 5,910.0 | 6,040.0 | 3,020.0 | 81,400 |
| 2017/06/02 | 5,880.0 | 5,920.0 | 5,860.0 | 5,920.0 | 2,960.0 | 62,100 |
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。
