2,827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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 6,090.0 | 6,190.0 | 6,040.0 | 6,170.0 | 3,085.0 | 56,600 |
| 2018/08/16 | 6,060.0 | 6,090.0 | 5,980.0 | 6,020.0 | 3,010.0 | 81,800 |
| 2018/08/15 | 6,200.0 | 6,210.0 | 6,060.0 | 6,160.0 | 3,080.0 | 83,400 |
| 2018/08/14 | 6,170.0 | 6,240.0 | 6,080.0 | 6,240.0 | 3,120.0 | 62,900 |
| 2018/08/13 | 6,430.0 | 6,430.0 | 6,160.0 | 6,200.0 | 3,100.0 | 66,800 |
| 2018/08/10 | 6,440.0 | 6,530.0 | 6,340.0 | 6,430.0 | 3,215.0 | 102,100 |
| 2018/08/09 | 6,210.0 | 6,510.0 | 6,080.0 | 6,470.0 | 3,235.0 | 150,000 |
| 2018/08/08 | 6,050.0 | 6,810.0 | 6,050.0 | 6,220.0 | 3,110.0 | 397,000 |
| 2018/08/07 | 6,000.0 | 6,090.0 | 5,910.0 | 6,010.0 | 3,005.0 | 117,100 |
| 2018/08/06 | 6,100.0 | 6,160.0 | 5,930.0 | 5,970.0 | 2,985.0 | 100,100 |
| 2018/08/03 | 6,240.0 | 6,240.0 | 6,080.0 | 6,100.0 | 3,050.0 | 62,300 |
| 2018/08/02 | 6,170.0 | 6,270.0 | 6,170.0 | 6,230.0 | 3,115.0 | 66,200 |
| 2018/08/01 | 6,150.0 | 6,220.0 | 6,040.0 | 6,180.0 | 3,090.0 | 102,800 |
| 2018/07/31 | 6,330.0 | 6,340.0 | 6,150.0 | 6,150.0 | 3,075.0 | 130,900 |
| 2018/07/30 | 6,420.0 | 6,440.0 | 6,340.0 | 6,360.0 | 3,180.0 | 67,900 |
| 2018/07/27 | 6,410.0 | 6,470.0 | 6,400.0 | 6,420.0 | 3,210.0 | 50,200 |
| 2018/07/26 | 6,350.0 | 6,460.0 | 6,350.0 | 6,400.0 | 3,200.0 | 69,000 |
| 2018/07/25 | 6,280.0 | 6,340.0 | 6,190.0 | 6,290.0 | 3,145.0 | 74,300 |
| 2018/07/24 | 6,220.0 | 6,310.0 | 6,220.0 | 6,290.0 | 3,145.0 | 80,300 |
| 2018/07/23 | 6,140.0 | 6,300.0 | 6,130.0 | 6,190.0 | 3,095.0 | 74,500 |
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。
