2,870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) |
|---|---|---|---|---|---|---|
| 2020/04/10 | 7,590.0 | 7,810.0 | 7,470.0 | 7,780.0 | 3,890.0 | 126,400 |
| 2020/04/09 | 7,870.0 | 7,950.0 | 7,530.0 | 7,670.0 | 3,835.0 | 176,500 |
| 2020/04/08 | 7,630.0 | 7,880.0 | 7,630.0 | 7,880.0 | 3,940.0 | 155,400 |
| 2020/04/07 | 7,700.0 | 7,780.0 | 7,490.0 | 7,590.0 | 3,795.0 | 180,400 |
| 2020/04/06 | 7,410.0 | 7,630.0 | 7,360.0 | 7,560.0 | 3,780.0 | 199,500 |
| 2020/04/03 | 7,090.0 | 7,350.0 | 7,050.0 | 7,100.0 | 3,550.0 | 123,900 |
| 2020/04/02 | 7,040.0 | 7,260.0 | 7,000.0 | 7,150.0 | 3,575.0 | 144,000 |
| 2020/04/01 | 7,110.0 | 7,240.0 | 6,990.0 | 7,000.0 | 3,500.0 | 108,200 |
| 2020/03/31 | 7,120.0 | 7,280.0 | 6,950.0 | 7,170.0 | 3,585.0 | 155,900 |
| 2020/03/30 | 7,240.0 | 7,450.0 | 6,930.0 | 7,220.0 | 3,610.0 | 149,400 |
| 2020/03/27 | 7,180.0 | 7,360.0 | 7,070.0 | 7,240.0 | 3,620.0 | 185,700 |
| 2020/03/26 | 6,710.0 | 7,080.0 | 6,650.0 | 7,060.0 | 3,530.0 | 126,500 |
| 2020/03/25 | 6,530.0 | 6,800.0 | 6,480.0 | 6,800.0 | 3,400.0 | 118,900 |
| 2020/03/24 | 7,040.0 | 7,100.0 | 6,380.0 | 6,490.0 | 3,245.0 | 201,800 |
| 2020/03/23 | 6,880.0 | 7,170.0 | 6,860.0 | 7,140.0 | 3,570.0 | 229,800 |
| 2020/03/19 | 6,980.0 | 7,180.0 | 6,950.0 | 7,180.0 | 3,590.0 | 286,300 |
| 2020/03/18 | 6,500.0 | 6,900.0 | 6,480.0 | 6,680.0 | 3,340.0 | 306,700 |
| 2020/03/17 | 5,930.0 | 6,450.0 | 5,810.0 | 6,410.0 | 3,205.0 | 224,700 |
| 2020/03/16 | 6,160.0 | 6,420.0 | 6,080.0 | 6,100.0 | 3,050.0 | 177,100 |
| 2020/03/13 | 6,100.0 | 6,340.0 | 5,970.0 | 6,140.0 | 3,070.0 | 236,200 |
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。
