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) |
|---|---|---|---|---|---|---|
| 2018/12/12 | 6,560.0 | 6,650.0 | 6,520.0 | 6,620.0 | 3,310.0 | 68,300 |
| 2018/12/11 | 6,590.0 | 6,590.0 | 6,420.0 | 6,460.0 | 3,230.0 | 51,400 |
| 2018/12/10 | 6,510.0 | 6,620.0 | 6,470.0 | 6,590.0 | 3,295.0 | 59,300 |
| 2018/12/07 | 6,670.0 | 6,710.0 | 6,530.0 | 6,560.0 | 3,280.0 | 99,900 |
| 2018/12/06 | 6,670.0 | 6,800.0 | 6,650.0 | 6,720.0 | 3,360.0 | 122,300 |
| 2018/12/05 | 6,540.0 | 6,820.0 | 6,540.0 | 6,770.0 | 3,385.0 | 112,100 |
| 2018/12/04 | 6,760.0 | 6,790.0 | 6,620.0 | 6,640.0 | 3,320.0 | 69,000 |
| 2018/12/03 | 6,930.0 | 6,930.0 | 6,740.0 | 6,780.0 | 3,390.0 | 125,400 |
| 2018/11/30 | 6,840.0 | 6,930.0 | 6,760.0 | 6,930.0 | 3,465.0 | 85,300 |
| 2018/11/29 | 6,870.0 | 6,920.0 | 6,730.0 | 6,800.0 | 3,400.0 | 109,700 |
| 2018/11/28 | 6,850.0 | 6,860.0 | 6,710.0 | 6,740.0 | 3,370.0 | 89,500 |
| 2018/11/27 | 6,920.0 | 6,920.0 | 6,770.0 | 6,850.0 | 3,425.0 | 49,900 |
| 2018/11/26 | 6,850.0 | 7,060.0 | 6,840.0 | 6,920.0 | 3,460.0 | 92,300 |
| 2018/11/22 | 6,690.0 | 6,840.0 | 6,660.0 | 6,840.0 | 3,420.0 | 91,000 |
| 2018/11/21 | 6,570.0 | 6,630.0 | 6,510.0 | 6,590.0 | 3,295.0 | 75,100 |
| 2018/11/20 | 6,610.0 | 6,770.0 | 6,610.0 | 6,720.0 | 3,360.0 | 95,700 |
| 2018/11/19 | 6,660.0 | 6,700.0 | 6,580.0 | 6,640.0 | 3,320.0 | 49,700 |
| 2018/11/16 | 6,680.0 | 6,730.0 | 6,590.0 | 6,660.0 | 3,330.0 | 69,800 |
| 2018/11/15 | 6,480.0 | 6,740.0 | 6,480.0 | 6,700.0 | 3,350.0 | 242,000 |
| 2018/11/14 | 6,450.0 | 6,580.0 | 6,450.0 | 6,480.0 | 3,240.0 | 68,000 |
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。
