2,826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) |
|---|---|---|---|---|---|---|
| 2019/07/17 | 6,560.0 | 6,600.0 | 6,560.0 | 6,580.0 | 3,290.0 | 70,200 |
| 2019/07/16 | 6,560.0 | 6,620.0 | 6,510.0 | 6,590.0 | 3,295.0 | 95,500 |
| 2019/07/12 | 6,560.0 | 6,600.0 | 6,530.0 | 6,560.0 | 3,280.0 | 48,300 |
| 2019/07/11 | 6,540.0 | 6,610.0 | 6,540.0 | 6,550.0 | 3,275.0 | 35,800 |
| 2019/07/10 | 6,590.0 | 6,610.0 | 6,550.0 | 6,600.0 | 3,300.0 | 50,200 |
| 2019/07/09 | 6,640.0 | 6,670.0 | 6,600.0 | 6,650.0 | 3,325.0 | 43,400 |
| 2019/07/08 | 6,650.0 | 6,680.0 | 6,610.0 | 6,630.0 | 3,315.0 | 37,800 |
| 2019/07/05 | 6,700.0 | 6,700.0 | 6,610.0 | 6,670.0 | 3,335.0 | 38,800 |
| 2019/07/04 | 6,730.0 | 6,760.0 | 6,690.0 | 6,700.0 | 3,350.0 | 25,100 |
| 2019/07/03 | 6,720.0 | 6,750.0 | 6,660.0 | 6,700.0 | 3,350.0 | 38,900 |
| 2019/07/02 | 6,690.0 | 6,720.0 | 6,670.0 | 6,680.0 | 3,340.0 | 32,700 |
| 2019/07/01 | 6,670.0 | 6,730.0 | 6,620.0 | 6,710.0 | 3,355.0 | 61,900 |
| 2019/06/28 | 6,670.0 | 6,710.0 | 6,540.0 | 6,580.0 | 3,290.0 | 83,000 |
| 2019/06/27 | 6,630.0 | 6,670.0 | 6,580.0 | 6,640.0 | 3,320.0 | 56,700 |
| 2019/06/26 | 6,690.0 | 6,730.0 | 6,650.0 | 6,660.0 | 3,330.0 | 47,200 |
| 2019/06/25 | 6,720.0 | 6,790.0 | 6,720.0 | 6,770.0 | 3,385.0 | 51,600 |
| 2019/06/24 | 6,650.0 | 6,740.0 | 6,650.0 | 6,680.0 | 3,340.0 | 41,000 |
| 2019/06/21 | 6,730.0 | 6,730.0 | 6,600.0 | 6,610.0 | 3,305.0 | 140,500 |
| 2019/06/20 | 6,730.0 | 6,790.0 | 6,700.0 | 6,730.0 | 3,365.0 | 45,700 |
| 2019/06/19 | 6,610.0 | 6,700.0 | 6,590.0 | 6,690.0 | 3,345.0 | 71,100 |
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。
