2,820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) |
|---|---|---|---|---|---|---|
| 2019/06/18 | 6,630.0 | 6,680.0 | 6,550.0 | 6,560.0 | 3,280.0 | 98,200 |
| 2019/06/17 | 6,720.0 | 6,820.0 | 6,720.0 | 6,730.0 | 3,365.0 | 49,900 |
| 2019/06/14 | 6,730.0 | 6,760.0 | 6,660.0 | 6,760.0 | 3,380.0 | 47,800 |
| 2019/06/13 | 6,780.0 | 6,810.0 | 6,700.0 | 6,750.0 | 3,375.0 | 68,400 |
| 2019/06/12 | 6,730.0 | 6,840.0 | 6,730.0 | 6,780.0 | 3,390.0 | 102,100 |
| 2019/06/11 | 6,700.0 | 6,700.0 | 6,620.0 | 6,630.0 | 3,315.0 | 71,200 |
| 2019/06/10 | 6,740.0 | 6,760.0 | 6,650.0 | 6,700.0 | 3,350.0 | 80,300 |
| 2019/06/07 | 6,550.0 | 6,690.0 | 6,510.0 | 6,640.0 | 3,320.0 | 118,100 |
| 2019/06/06 | 6,530.0 | 6,570.0 | 6,500.0 | 6,510.0 | 3,255.0 | 47,300 |
| 2019/06/05 | 6,520.0 | 6,600.0 | 6,460.0 | 6,560.0 | 3,280.0 | 110,600 |
| 2019/06/04 | 6,410.0 | 6,480.0 | 6,390.0 | 6,450.0 | 3,225.0 | 49,800 |
| 2019/06/03 | 6,300.0 | 6,480.0 | 6,270.0 | 6,420.0 | 3,210.0 | 73,500 |
| 2019/05/31 | 6,340.0 | 6,410.0 | 6,320.0 | 6,350.0 | 3,175.0 | 50,700 |
| 2019/05/30 | 6,410.0 | 6,440.0 | 6,340.0 | 6,410.0 | 3,205.0 | 67,900 |
| 2019/05/29 | 6,330.0 | 6,430.0 | 6,290.0 | 6,420.0 | 3,210.0 | 79,100 |
| 2019/05/28 | 6,350.0 | 6,420.0 | 6,330.0 | 6,370.0 | 3,185.0 | 64,400 |
| 2019/05/27 | 6,430.0 | 6,460.0 | 6,330.0 | 6,350.0 | 3,175.0 | 53,400 |
| 2019/05/24 | 6,210.0 | 6,430.0 | 6,210.0 | 6,420.0 | 3,210.0 | 146,200 |
| 2019/05/23 | 6,130.0 | 6,240.0 | 6,130.0 | 6,210.0 | 3,105.0 | 80,600 |
| 2019/05/22 | 6,150.0 | 6,160.0 | 6,110.0 | 6,120.0 | 3,060.0 | 56,400 |
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。
