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) |
|---|---|---|---|---|---|---|
| 2019/02/15 | 6,400.0 | 6,530.0 | 6,360.0 | 6,390.0 | 3,195.0 | 93,100 |
| 2019/02/14 | 6,460.0 | 6,550.0 | 6,350.0 | 6,420.0 | 3,210.0 | 135,600 |
| 2019/02/13 | 6,250.0 | 6,300.0 | 6,230.0 | 6,260.0 | 3,130.0 | 84,700 |
| 2019/02/12 | 6,220.0 | 6,310.0 | 6,190.0 | 6,250.0 | 3,125.0 | 84,500 |
| 2019/02/08 | 6,040.0 | 6,150.0 | 6,020.0 | 6,130.0 | 3,065.0 | 98,700 |
| 2019/02/07 | 6,080.0 | 6,150.0 | 6,070.0 | 6,090.0 | 3,045.0 | 80,500 |
| 2019/02/06 | 6,290.0 | 6,340.0 | 6,120.0 | 6,140.0 | 3,070.0 | 146,600 |
| 2019/02/05 | 6,170.0 | 6,340.0 | 6,150.0 | 6,290.0 | 3,145.0 | 206,300 |
| 2019/02/04 | 6,180.0 | 6,190.0 | 6,090.0 | 6,170.0 | 3,085.0 | 87,800 |
| 2019/02/01 | 6,230.0 | 6,270.0 | 6,170.0 | 6,170.0 | 3,085.0 | 67,000 |
| 2019/01/31 | 6,180.0 | 6,200.0 | 6,110.0 | 6,170.0 | 3,085.0 | 101,500 |
| 2019/01/30 | 6,090.0 | 6,120.0 | 6,050.0 | 6,090.0 | 3,045.0 | 68,900 |
| 2019/01/29 | 6,060.0 | 6,180.0 | 6,060.0 | 6,120.0 | 3,060.0 | 54,100 |
| 2019/01/28 | 6,250.0 | 6,280.0 | 6,030.0 | 6,060.0 | 3,030.0 | 117,400 |
| 2019/01/25 | 6,260.0 | 6,350.0 | 6,240.0 | 6,250.0 | 3,125.0 | 36,200 |
| 2019/01/24 | 6,210.0 | 6,290.0 | 6,200.0 | 6,260.0 | 3,130.0 | 42,700 |
| 2019/01/23 | 6,290.0 | 6,320.0 | 6,210.0 | 6,230.0 | 3,115.0 | 48,800 |
| 2019/01/22 | 6,330.0 | 6,350.0 | 6,280.0 | 6,320.0 | 3,160.0 | 73,800 |
| 2019/01/21 | 6,370.0 | 6,380.0 | 6,240.0 | 6,330.0 | 3,165.0 | 76,800 |
| 2019/01/18 | 6,310.0 | 6,440.0 | 6,290.0 | 6,360.0 | 3,180.0 | 47,700 |
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。
