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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 6,130.0 | 6,220.0 | 6,080.0 | 6,110.0 | 3,055.0 | 61,500 |
| 2018/07/19 | 6,140.0 | 6,200.0 | 6,140.0 | 6,150.0 | 3,075.0 | 45,100 |
| 2018/07/18 | 6,260.0 | 6,260.0 | 6,110.0 | 6,140.0 | 3,070.0 | 78,800 |
| 2018/07/17 | 6,000.0 | 6,280.0 | 6,000.0 | 6,260.0 | 3,130.0 | 136,800 |
| 2018/07/13 | 5,870.0 | 5,990.0 | 5,810.0 | 5,980.0 | 2,990.0 | 88,000 |
| 2018/07/12 | 6,070.0 | 6,100.0 | 5,860.0 | 5,870.0 | 2,935.0 | 119,000 |
| 2018/07/11 | 6,090.0 | 6,180.0 | 6,060.0 | 6,130.0 | 3,065.0 | 97,500 |
| 2018/07/10 | 6,010.0 | 6,140.0 | 6,010.0 | 6,090.0 | 3,045.0 | 86,100 |
| 2018/07/09 | 5,970.0 | 6,040.0 | 5,950.0 | 5,970.0 | 2,985.0 | 63,400 |
| 2018/07/06 | 6,010.0 | 6,050.0 | 5,860.0 | 5,970.0 | 2,985.0 | 86,000 |
| 2018/07/05 | 6,010.0 | 6,080.0 | 5,930.0 | 5,940.0 | 2,970.0 | 50,600 |
| 2018/07/04 | 5,900.0 | 6,080.0 | 5,900.0 | 6,010.0 | 3,005.0 | 52,000 |
| 2018/07/03 | 6,020.0 | 6,060.0 | 5,860.0 | 5,900.0 | 2,950.0 | 76,000 |
| 2018/07/02 | 6,130.0 | 6,180.0 | 6,010.0 | 6,030.0 | 3,015.0 | 98,500 |
| 2018/06/29 | 6,100.0 | 6,180.0 | 6,070.0 | 6,120.0 | 3,060.0 | 77,500 |
| 2018/06/28 | 6,240.0 | 6,260.0 | 6,040.0 | 6,070.0 | 3,035.0 | 74,300 |
| 2018/06/27 | 6,090.0 | 6,300.0 | 6,090.0 | 6,230.0 | 3,115.0 | 94,200 |
| 2018/06/26 | 6,060.0 | 6,090.0 | 6,000.0 | 6,060.0 | 3,030.0 | 54,800 |
| 2018/06/25 | 6,090.0 | 6,110.0 | 6,000.0 | 6,040.0 | 3,020.0 | 73,300 |
| 2018/06/22 | 6,080.0 | 6,160.0 | 6,060.0 | 6,090.0 | 3,045.0 | 80,500 |
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。
