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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 6,850.0 | 6,850.0 | 6,790.0 | 6,810.0 | 3,405.0 | 70,600 |
| 2020/02/10 | 6,740.0 | 6,830.0 | 6,730.0 | 6,820.0 | 3,410.0 | 64,200 |
| 2020/02/07 | 6,640.0 | 6,810.0 | 6,640.0 | 6,810.0 | 3,405.0 | 116,500 |
| 2020/02/06 | 6,730.0 | 6,730.0 | 6,650.0 | 6,680.0 | 3,340.0 | 69,700 |
| 2020/02/05 | 6,600.0 | 6,720.0 | 6,590.0 | 6,680.0 | 3,340.0 | 87,300 |
| 2020/02/04 | 6,420.0 | 6,570.0 | 6,420.0 | 6,560.0 | 3,280.0 | 58,700 |
| 2020/02/03 | 6,570.0 | 6,570.0 | 6,360.0 | 6,480.0 | 3,240.0 | 164,500 |
| 2020/01/31 | 6,630.0 | 6,720.0 | 6,630.0 | 6,670.0 | 3,335.0 | 75,600 |
| 2020/01/30 | 6,540.0 | 6,580.0 | 6,510.0 | 6,550.0 | 3,275.0 | 62,600 |
| 2020/01/29 | 6,380.0 | 6,490.0 | 6,380.0 | 6,490.0 | 3,245.0 | 54,100 |
| 2020/01/28 | 6,330.0 | 6,440.0 | 6,290.0 | 6,410.0 | 3,205.0 | 59,900 |
| 2020/01/27 | 6,350.0 | 6,390.0 | 6,300.0 | 6,360.0 | 3,180.0 | 72,400 |
| 2020/01/24 | 6,470.0 | 6,480.0 | 6,400.0 | 6,420.0 | 3,210.0 | 31,000 |
| 2020/01/23 | 6,460.0 | 6,490.0 | 6,440.0 | 6,460.0 | 3,230.0 | 42,100 |
| 2020/01/22 | 6,450.0 | 6,540.0 | 6,450.0 | 6,520.0 | 3,260.0 | 28,500 |
| 2020/01/21 | 6,530.0 | 6,530.0 | 6,460.0 | 6,500.0 | 3,250.0 | 37,100 |
| 2020/01/20 | 6,590.0 | 6,600.0 | 6,520.0 | 6,530.0 | 3,265.0 | 36,700 |
| 2020/01/17 | 6,550.0 | 6,560.0 | 6,460.0 | 6,490.0 | 3,245.0 | 51,400 |
| 2020/01/16 | 6,560.0 | 6,570.0 | 6,530.0 | 6,550.0 | 3,275.0 | 36,300 |
| 2020/01/15 | 6,540.0 | 6,620.0 | 6,520.0 | 6,560.0 | 3,280.0 | 44,100 |
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。
