日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エフピコ(7947)の株価時系列情報

エフピコ(7947)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,760 2,797 2,728 2,743 134,100
2024/03/27 2,750 2,837 2,747 2,790 179,300
2024/03/26 2,736 2,736 2,692 2,722 112,200
2024/03/25 2,757 2,771 2,738 2,746 93,400
2024/03/22 2,755 2,785 2,751 2,759 113,500
2024/03/21 2,759 2,783 2,753 2,765 106,700
2024/03/19 2,730 2,765 2,728 2,759 116,400
2024/03/18 2,761 2,761 2,712 2,737 100,200
2024/03/15 2,702 2,748 2,701 2,734 193,100
2024/03/14 2,712 2,714 2,690 2,707 85,000
2024/03/13 2,747 2,749 2,677 2,695 115,200
2024/03/12 2,765 2,775 2,708 2,750 129,100
2024/03/11 2,691 2,763 2,691 2,763 178,800
2024/03/08 2,687 2,721 2,646 2,693 172,200
2024/03/07 2,680 2,725 2,651 2,705 153,100
2024/03/06 2,664 2,695 2,655 2,655 171,400
2024/03/05 2,723 2,733 2,684 2,684 138,600
2024/03/04 2,780 2,799 2,748 2,750 146,300
2024/03/01 2,733 2,779 2,729 2,766 172,200
2024/02/29 2,750 2,760 2,711 2,748 186,300
2024/02/28 2,731 2,762 2,731 2,751 175,200
2024/02/27 2,779 2,802 2,744 2,753 168,600
2024/02/26 2,800 2,859 2,779 2,779 386,500
2024/02/22 2,824 2,840 2,736 2,742 350,000
2024/02/21 2,836 2,848 2,801 2,840 175,800
2024/02/20 2,870 2,888 2,823 2,836 186,600
2024/02/19 2,812 2,870 2,797 2,870 343,500
2024/02/16 2,762 2,878 2,758 2,829 456,400
2024/02/15 2,856 2,869 2,711 2,745 505,800
2024/02/14 2,877 2,889 2,844 2,868 208,900
2024/02/13 2,905 2,932 2,871 2,889 187,500
2024/02/09 2,869 2,923 2,854 2,905 204,400
2024/02/08 2,948 2,948 2,837 2,869 282,800
2024/02/07 2,931 2,948 2,883 2,948 412,300
2024/02/06 2,911 2,984 2,894 2,937 317,800
2024/02/05 2,800 2,911 2,790 2,911 388,900
2024/02/02 2,776 2,844 2,774 2,795 373,100
2024/02/01 2,920 2,941 2,752 2,776 984,500
2024/01/31 2,838 2,870 2,834 2,870 146,600
2024/01/30 2,865 2,875 2,840 2,846 194,200
2024/01/29 2,870 2,870 2,837 2,847 131,800
2024/01/26 2,898 2,900 2,851 2,851 137,800
2024/01/25 2,854 2,879 2,848 2,876 118,100
2024/01/24 2,867 2,883 2,854 2,875 111,400
2024/01/23 2,827 2,879 2,827 2,847 135,900
2024/01/22 2,859 2,864 2,825 2,840 114,500
2024/01/19 2,853 2,872 2,845 2,847 164,500
2024/01/18 2,972 2,972 2,842 2,851 228,800
2024/01/17 3,010 3,028 2,979 2,981 223,100
2024/01/16 3,048 3,048 3,002 3,018 126,100
2024/01/15 3,015 3,045 2,995 3,034 156,300
2024/01/12 3,010 3,026 2,992 3,012 141,500
2024/01/11 2,994 3,010 2,975 2,988 172,900
2024/01/10 2,916 2,976 2,911 2,961 175,900
2024/01/09 2,890 2,919 2,885 2,911 100,800
2024/01/05 2,930 2,939 2,868 2,888 143,500
2024/01/04 2,982 2,997 2,913 2,935 180,200
2023/12/29 2,982 3,019 2,882 2,971 194,800
2023/12/28 2,941 3,010 2,941 3,010 175,800
2023/12/27 2,867 2,954 2,867 2,948 212,600
2023/12/26 2,870 2,873 2,846 2,855 98,200
2023/12/25 2,921 2,927 2,856 2,867 162,000
2023/12/22 2,889 2,912 2,886 2,903 95,200
2023/12/21 2,856 2,890 2,843 2,868 201,000
2023/12/20 2,894 2,900 2,863 2,886 174,200
2023/12/19 2,874 2,904 2,863 2,899 174,300
2023/12/18 2,880 2,898 2,848 2,872 162,800
2023/12/15 2,866 2,881 2,826 2,871 184,200
2023/12/14 2,822 2,920 2,822 2,870 382,300
2023/12/13 2,783 2,809 2,783 2,795 148,500
2023/12/12 2,778 2,794 2,767 2,783 163,700
2023/12/11 2,747 2,773 2,747 2,763 146,100
2023/12/08 2,778 2,835 2,773 2,780 234,000
2023/12/07 2,819 2,841 2,805 2,818 195,000
2023/12/06 2,787 2,825 2,787 2,819 146,900
2023/12/05 2,790 2,806 2,779 2,787 110,100
2023/12/04 2,772 2,818 2,754 2,773 144,900
2023/12/01 2,800 2,827 2,791 2,792 125,100
2023/11/30 2,796 2,815 2,780 2,791 135,700
2023/11/29 2,798 2,820 2,786 2,793 118,900
2023/11/28 2,743 2,809 2,733 2,800 199,200
2023/11/27 2,785 2,785 2,700 2,727 121,100
2023/11/24 2,820 2,828 2,755 2,759 142,000
2023/11/22 2,787 2,810 2,783 2,787 106,700
2023/11/21 2,798 2,807 2,764 2,787 222,000
2023/11/20 2,817 2,835 2,793 2,820 159,200
2023/11/17 2,758 2,828 2,756 2,819 256,000
2023/11/16 2,806 2,810 2,759 2,759 133,100
2023/11/15 2,791 2,817 2,789 2,806 158,400
2023/11/14 2,837 2,850 2,775 2,778 166,600
2023/11/13 2,876 2,893 2,840 2,856 214,300
2023/11/10 2,827 2,834 2,774 2,820 180,300
2023/11/09 2,931 2,972 2,840 2,848 360,700
2023/11/08 2,812 2,947 2,806 2,939 410,200
2023/11/07 2,818 2,827 2,781 2,786 253,300
2023/11/06 2,922 2,926 2,839 2,864 306,300
2023/11/02 2,917 2,917 2,846 2,897 223,400
2023/11/01 2,892 2,942 2,867 2,932 359,000
2023/10/31 2,860 3,033 2,852 2,891 858,800
2023/10/30 2,653 2,667 2,629 2,660 256,000
2023/10/27 2,664 2,682 2,647 2,679 214,700
2023/10/26 2,627 2,643 2,612 2,632 211,900
2023/10/25 2,612 2,634 2,595 2,626 216,900
2023/10/24 2,556 2,594 2,533 2,582 337,900
2023/10/23 2,544 2,590 2,534 2,554 265,300
2023/10/20 2,626 2,626 2,573 2,578 216,700
2023/10/19 2,597 2,654 2,590 2,626 148,400
2023/10/18 2,635 2,641 2,594 2,622 169,000
2023/10/17 2,615 2,649 2,602 2,637 309,900
2023/10/16 2,553 2,591 2,550 2,577 149,800
2023/10/13 2,575 2,597 2,548 2,558 207,600
2023/10/12 2,564 2,621 2,562 2,601 142,400
2023/10/11 2,565 2,581 2,550 2,565 190,900
2023/10/10 2,556 2,572 2,536 2,556 266,600
2023/10/06 2,542 2,575 2,540 2,556 261,700
2023/10/05 2,471 2,532 2,470 2,527 300,600
2023/10/04 2,416 2,468 2,401 2,456 245,600
2023/10/03 2,426 2,443 2,412 2,426 197,500
2023/10/02 2,424 2,470 2,417 2,438 236,800
2023/09/29 2,432 2,448 2,389 2,403 128,100
2023/09/28 2,439 2,442 2,407 2,429 203,800
2023/09/27 2,415 2,458 2,386 2,458 295,800
2023/09/26 2,473 2,474 2,435 2,435 224,600
2023/09/25 2,428 2,488 2,409 2,470 318,600
2023/09/22 2,424 2,431 2,383 2,409 355,300
2023/09/21 2,515 2,516 2,423 2,446 401,800
2023/09/20 2,596 2,599 2,519 2,523 346,000
2023/09/19 2,639 2,655 2,594 2,608 275,500
2023/09/15 2,643 2,672 2,622 2,656 332,400
2023/09/14 2,674 2,679 2,631 2,661 186,200
2023/09/13 2,688 2,699 2,653 2,654 252,900
2023/09/12 2,692 2,710 2,678 2,704 143,000
2023/09/11 2,716 2,717 2,675 2,687 140,800
2023/09/08 2,700 2,735 2,691 2,705 129,800
2023/09/07 2,751 2,771 2,721 2,728 131,100
2023/09/06 2,784 2,794 2,751 2,765 138,400
2023/09/05 2,788 2,806 2,761 2,790 204,000
2023/09/04 2,800 2,807 2,763 2,782 158,600
2023/09/01 2,766 2,809 2,758 2,797 154,700
2023/08/31 2,818 2,823 2,797 2,800 122,700
2023/08/30 2,795 2,820 2,787 2,808 393,600
2023/08/29 2,754 2,811 2,754 2,796 165,200
2023/08/28 2,714 2,744 2,702 2,741 122,400
2023/08/25 2,660 2,686 2,634 2,686 122,100
2023/08/24 2,672 2,689 2,654 2,680 81,600
2023/08/23 2,658 2,673 2,623 2,672 109,200
2023/08/22 2,638 2,660 2,625 2,660 96,600
2023/08/21 2,601 2,639 2,591 2,626 196,500
2023/08/18 2,612 2,634 2,595 2,615 99,300
2023/08/17 2,699 2,699 2,616 2,645 201,600
2023/08/16 2,735 2,745 2,704 2,710 128,500
2023/08/15 2,766 2,781 2,720 2,749 160,900
2023/08/14 2,827 2,841 2,783 2,785 123,000
2023/08/10 2,808 2,838 2,785 2,838 152,100
2023/08/09 2,838 2,850 2,804 2,813 159,900
2023/08/08 2,850 2,862 2,824 2,839 158,400
2023/08/07 2,825 2,873 2,823 2,860 82,500
2023/08/04 2,812 2,842 2,808 2,827 74,000
2023/08/03 2,847 2,858 2,799 2,813 159,100
2023/08/02 2,910 2,932 2,844 2,860 234,500
2023/08/01 2,944 2,979 2,863 2,936 261,500
2023/07/31 3,016 3,033 2,978 2,994 164,800
2023/07/28 2,897 2,970 2,882 2,966 216,200
2023/07/27 2,897 2,920 2,875 2,914 100,500
2023/07/26 2,882 2,894 2,860 2,891 64,500
2023/07/25 2,852 2,883 2,836 2,882 93,800
2023/07/24 2,855 2,855 2,821 2,838 81,100
2023/07/21 2,852 2,854 2,828 2,837 56,200
2023/07/20 2,873 2,874 2,827 2,843 84,900
2023/07/19 2,866 2,886 2,833 2,851 110,300
2023/07/18 2,838 2,846 2,803 2,831 93,900
2023/07/14 2,847 2,857 2,802 2,827 145,800
2023/07/13 2,866 2,876 2,840 2,847 130,400
2023/07/12 2,885 2,892 2,858 2,858 68,300
2023/07/11 2,899 2,903 2,853 2,864 81,100
2023/07/10 2,904 2,922 2,874 2,883 112,300
2023/07/07 2,913 2,925 2,886 2,886 169,700
2023/07/06 2,960 2,977 2,921 2,926 111,500
2023/07/05 2,992 3,003 2,972 2,978 94,200
2023/07/04 2,997 3,039 2,996 3,007 118,000
2023/07/03 2,963 3,030 2,957 3,022 189,200
2023/06/30 2,971 2,973 2,925 2,927 176,400
2023/06/29 2,990 3,000 2,960 2,971 109,200
2023/06/28 2,977 3,018 2,972 3,007 154,300
2023/06/27 3,000 3,003 2,951 2,973 155,100
2023/06/26 3,013 3,013 2,970 2,973 177,300
2023/06/23 3,047 3,059 2,997 3,003 152,300
2023/06/22 3,044 3,067 3,034 3,047 201,100
2023/06/21 3,010 3,073 3,007 3,014 201,500
2023/06/20 2,970 3,014 2,966 3,010 220,000
2023/06/19 2,951 2,980 2,942 2,975 183,200
2023/06/16 2,935 2,959 2,933 2,945 220,200
2023/06/15 2,967 2,980 2,935 2,940 151,000
2023/06/14 2,952 2,975 2,930 2,966 130,900
2023/06/13 2,975 2,977 2,934 2,941 115,200
2023/06/12 2,982 2,990 2,963 2,982 108,100
2023/06/09 2,948 2,982 2,929 2,966 219,200
2023/06/08 2,915 2,945 2,910 2,930 131,900
2023/06/07 2,937 2,952 2,899 2,909 154,000
2023/06/06 2,940 2,954 2,907 2,929 136,200

このページの先頭へ