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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 5,850.0 | 5,900.0 | 5,840.0 | 5,870.0 | 2,935.0 | 60,000 |
| 2017/05/31 | 5,810.0 | 5,900.0 | 5,810.0 | 5,840.0 | 2,920.0 | 77,000 |
| 2017/05/30 | 5,750.0 | 5,860.0 | 5,750.0 | 5,840.0 | 2,920.0 | 51,800 |
| 2017/05/29 | 5,710.0 | 5,810.0 | 5,700.0 | 5,790.0 | 2,895.0 | 45,900 |
| 2017/05/26 | 5,800.0 | 5,820.0 | 5,710.0 | 5,710.0 | 2,855.0 | 71,300 |
| 2017/05/25 | 5,750.0 | 5,820.0 | 5,720.0 | 5,790.0 | 2,895.0 | 76,200 |
| 2017/05/24 | 5,820.0 | 5,840.0 | 5,720.0 | 5,740.0 | 2,870.0 | 82,700 |
| 2017/05/23 | 5,800.0 | 5,850.0 | 5,790.0 | 5,820.0 | 2,910.0 | 71,700 |
| 2017/05/22 | 5,790.0 | 5,860.0 | 5,780.0 | 5,820.0 | 2,910.0 | 45,500 |
| 2017/05/19 | 5,800.0 | 5,870.0 | 5,750.0 | 5,800.0 | 2,900.0 | 58,700 |
| 2017/05/18 | 5,730.0 | 5,830.0 | 5,720.0 | 5,820.0 | 2,910.0 | 94,400 |
| 2017/05/17 | 5,650.0 | 5,810.0 | 5,640.0 | 5,810.0 | 2,905.0 | 151,300 |
| 2017/05/16 | 5,590.0 | 5,660.0 | 5,580.0 | 5,650.0 | 2,825.0 | 110,100 |
| 2017/05/15 | 5,540.0 | 5,590.0 | 5,520.0 | 5,570.0 | 2,785.0 | 89,600 |
| 2017/05/12 | 5,480.0 | 5,590.0 | 5,480.0 | 5,570.0 | 2,785.0 | 114,000 |
| 2017/05/11 | 5,460.0 | 5,510.0 | 5,450.0 | 5,480.0 | 2,740.0 | 112,400 |
| 2017/05/10 | 5,480.0 | 5,520.0 | 5,460.0 | 5,500.0 | 2,750.0 | 92,600 |
| 2017/05/09 | 5,480.0 | 5,530.0 | 5,450.0 | 5,490.0 | 2,745.0 | 98,100 |
| 2017/05/08 | 5,350.0 | 5,470.0 | 5,330.0 | 5,460.0 | 2,730.0 | 179,200 |
| 2017/05/02 | 5,280.0 | 5,300.0 | 5,240.0 | 5,250.0 | 2,625.0 | 70,100 |
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。
