2,818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) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 8,650.0 | 8,770.0 | 8,640.0 | 8,670.0 | 4,335.0 | 127,700 |
| 2020/07/09 | 8,560.0 | 8,720.0 | 8,460.0 | 8,620.0 | 4,310.0 | 123,400 |
| 2020/07/08 | 8,670.0 | 8,780.0 | 8,560.0 | 8,610.0 | 4,305.0 | 157,300 |
| 2020/07/07 | 8,350.0 | 8,470.0 | 8,260.0 | 8,470.0 | 4,235.0 | 68,600 |
| 2020/07/06 | 8,410.0 | 8,480.0 | 8,260.0 | 8,350.0 | 4,175.0 | 96,300 |
| 2020/07/03 | 8,290.0 | 8,340.0 | 8,190.0 | 8,330.0 | 4,165.0 | 94,900 |
| 2020/07/02 | 8,360.0 | 8,380.0 | 8,170.0 | 8,210.0 | 4,105.0 | 119,300 |
| 2020/07/01 | 8,610.0 | 8,610.0 | 8,330.0 | 8,370.0 | 4,185.0 | 77,300 |
| 2020/06/30 | 8,850.0 | 8,900.0 | 8,550.0 | 8,610.0 | 4,305.0 | 149,400 |
| 2020/06/29 | 8,430.0 | 8,730.0 | 8,430.0 | 8,700.0 | 4,350.0 | 189,000 |
| 2020/06/26 | 8,280.0 | 8,470.0 | 8,230.0 | 8,430.0 | 4,215.0 | 110,200 |
| 2020/06/25 | 8,130.0 | 8,270.0 | 8,120.0 | 8,200.0 | 4,100.0 | 59,300 |
| 2020/06/24 | 8,170.0 | 8,200.0 | 8,120.0 | 8,190.0 | 4,095.0 | 85,300 |
| 2020/06/23 | 8,260.0 | 8,270.0 | 8,120.0 | 8,170.0 | 4,085.0 | 99,100 |
| 2020/06/22 | 8,180.0 | 8,270.0 | 8,150.0 | 8,220.0 | 4,110.0 | 84,700 |
| 2020/06/19 | 8,100.0 | 8,200.0 | 8,030.0 | 8,180.0 | 4,090.0 | 109,300 |
| 2020/06/18 | 8,060.0 | 8,230.0 | 8,060.0 | 8,110.0 | 4,055.0 | 123,200 |
| 2020/06/17 | 8,010.0 | 8,100.0 | 7,990.0 | 8,020.0 | 4,010.0 | 89,600 |
| 2020/06/16 | 7,980.0 | 8,040.0 | 7,870.0 | 8,010.0 | 4,005.0 | 100,600 |
| 2020/06/15 | 7,850.0 | 8,050.0 | 7,850.0 | 7,990.0 | 3,995.0 | 128,100 |
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。
