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
2025/08/08 2,700 2,712 2,682 2,687 139,400
2025/08/07 2,680 2,708 2,669 2,684 230,800
2025/08/06 2,636 2,690 2,635 2,682 232,300
2025/08/05 2,608 2,639 2,600 2,626 277,900
2025/08/04 2,636 2,681 2,601 2,605 593,300
2025/08/01 2,705 2,706 2,594 2,625 835,100
2025/07/31 2,676 2,780 2,632 2,711 576,700
2025/07/30 2,628 2,655 2,622 2,655 131,800
2025/07/29 2,645 2,645 2,608 2,628 193,600
2025/07/28 2,690 2,711 2,646 2,657 186,700
2025/07/25 2,712 2,716 2,665 2,690 192,600
2025/07/24 2,688 2,713 2,676 2,712 195,400
2025/07/23 2,668 2,680 2,656 2,675 186,000
2025/07/22 2,656 2,679 2,648 2,653 160,100
2025/07/18 2,660 2,672 2,641 2,648 188,600
2025/07/17 2,616 2,653 2,614 2,652 145,100
2025/07/16 2,616 2,636 2,607 2,615 144,700
2025/07/15 2,620 2,638 2,613 2,621 113,900
2025/07/14 2,614 2,637 2,611 2,620 139,300
2025/07/11 2,625 2,655 2,611 2,617 134,000
2025/07/10 2,600 2,613 2,583 2,595 148,400
2025/07/09 2,590 2,626 2,586 2,610 123,000
2025/07/08 2,595 2,600 2,578 2,596 115,200
2025/07/07 2,590 2,602 2,580 2,595 116,500
2025/07/04 2,602 2,610 2,590 2,595 112,400
2025/07/03 2,630 2,636 2,604 2,608 119,400
2025/07/02 2,642 2,666 2,634 2,647 113,400
2025/07/01 2,680 2,695 2,656 2,667 191,800
2025/06/30 2,661 2,674 2,653 2,654 166,800
2025/06/27 2,637 2,651 2,613 2,634 236,600
2025/06/26 2,624 2,635 2,597 2,613 170,900
2025/06/25 2,646 2,650 2,608 2,624 250,900
2025/06/24 2,646 2,710 2,636 2,663 323,800
2025/06/23 2,610 2,636 2,601 2,603 133,300
2025/06/20 2,644 2,652 2,611 2,629 302,300
2025/06/19 2,678 2,678 2,643 2,648 178,500
2025/06/18 2,690 2,712 2,681 2,682 191,300
2025/06/17 2,695 2,741 2,695 2,706 163,100
2025/06/16 2,669 2,705 2,660 2,684 215,800
2025/06/13 2,771 2,775 2,671 2,690 430,500
2025/06/12 2,803 2,817 2,784 2,794 103,400
2025/06/11 2,790 2,807 2,784 2,800 138,500
2025/06/10 2,800 2,819 2,789 2,800 171,600
2025/06/09 2,838 2,842 2,807 2,814 124,500
2025/06/06 2,854 2,859 2,835 2,840 83,000
2025/06/05 2,842 2,854 2,817 2,825 90,300
2025/06/04 2,856 2,885 2,851 2,860 118,000
2025/06/03 2,893 2,916 2,883 2,900 142,900
2025/06/02 2,908 2,939 2,870 2,909 125,700
2025/05/30 2,880 2,952 2,862 2,941 178,000
2025/05/29 2,933 2,938 2,886 2,895 112,300
2025/05/28 2,883 2,914 2,875 2,887 141,700
2025/05/27 2,873 2,904 2,858 2,873 83,100
2025/05/26 2,863 2,875 2,844 2,861 100,800
2025/05/23 2,820 2,863 2,817 2,850 148,300
2025/05/22 2,793 2,816 2,783 2,812 93,900
2025/05/21 2,838 2,851 2,793 2,796 79,200
2025/05/20 2,890 2,890 2,850 2,850 136,400
2025/05/19 2,866 2,899 2,861 2,887 143,600
2025/05/16 2,851 2,866 2,815 2,858 170,900
2025/05/15 2,830 2,854 2,809 2,823 145,300
2025/05/14 2,815 2,840 2,782 2,830 210,000
2025/05/13 2,907 2,907 2,825 2,831 290,100
2025/05/12 2,935 2,940 2,876 2,908 148,400
2025/05/09 2,954 2,977 2,928 2,946 116,100
2025/05/08 3,050 3,050 2,925 2,954 194,500
2025/05/07 2,964 3,055 2,964 3,010 185,100
2025/05/02 2,880 2,917 2,866 2,917 286,600
2025/05/01 3,045 3,065 2,893 2,907 325,500
2025/04/30 3,055 3,175 3,010 3,080 258,600
2025/04/28 3,040 3,080 3,030 3,080 133,200
2025/04/25 3,040 3,080 3,020 3,040 89,100
2025/04/24 3,115 3,120 3,010 3,040 228,000
2025/04/23 3,175 3,175 3,115 3,135 182,200
2025/04/22 3,185 3,185 3,145 3,175 125,100
2025/04/21 3,165 3,225 3,160 3,170 101,800
2025/04/18 3,150 3,170 3,130 3,160 100,300
2025/04/17 3,085 3,130 3,080 3,115 145,100
2025/04/16 3,030 3,080 3,005 3,065 203,800
2025/04/15 3,055 3,060 2,984 3,005 228,700
2025/04/14 3,000 3,045 2,995 3,030 235,600
2025/04/11 2,909 2,971 2,897 2,969 281,100
2025/04/10 2,877 2,976 2,861 2,934 513,800
2025/04/09 2,889 2,962 2,875 2,917 479,300
2025/04/08 2,829 2,910 2,771 2,900 416,100
2025/04/07 2,785 2,883 2,762 2,803 484,600
2025/04/04 2,794 2,892 2,782 2,885 282,300
2025/04/03 2,753 2,805 2,747 2,805 162,100
2025/04/02 2,847 2,850 2,789 2,789 148,500
2025/04/01 2,839 2,860 2,832 2,837 107,200
2025/03/31 2,862 2,866 2,815 2,821 177,500
2025/03/28 2,872 2,899 2,850 2,867 114,800
2025/03/27 2,900 2,913 2,867 2,904 184,500
2025/03/26 2,896 2,925 2,870 2,891 168,100
2025/03/25 2,848 2,920 2,848 2,887 115,100
2025/03/24 2,885 2,885 2,827 2,850 117,500
2025/03/21 2,883 2,911 2,879 2,890 128,700
2025/03/19 2,878 2,894 2,863 2,885 114,000
2025/03/18 2,884 2,911 2,869 2,880 133,700
2025/03/17 2,886 2,910 2,881 2,888 102,900
2025/03/14 2,885 2,907 2,882 2,887 156,000
2025/03/13 2,865 2,892 2,851 2,868 140,800
2025/03/12 2,859 2,937 2,859 2,910 193,200
2025/03/11 2,910 2,950 2,889 2,909 233,000
2025/03/10 2,933 2,966 2,915 2,915 175,800
2025/03/07 2,924 2,942 2,889 2,910 217,200
2025/03/06 2,894 2,940 2,894 2,920 132,400
2025/03/05 2,845 2,881 2,845 2,874 128,000
2025/03/04 2,924 2,931 2,873 2,888 154,600
2025/03/03 2,886 2,935 2,886 2,925 127,700
2025/02/28 2,912 2,933 2,881 2,886 179,300
2025/02/27 2,923 2,949 2,898 2,917 132,900
2025/02/26 2,954 2,966 2,896 2,916 154,800
2025/02/25 2,930 2,963 2,930 2,955 66,300
2025/02/21 2,986 2,999 2,920 2,938 121,100
2025/02/20 2,969 3,015 2,956 2,993 134,800
2025/02/19 2,965 2,981 2,950 2,966 46,800
2025/02/18 2,927 2,984 2,886 2,958 77,000
2025/02/17 2,975 2,998 2,963 2,965 57,000
2025/02/14 2,988 2,998 2,961 2,962 99,400
2025/02/13 2,932 2,982 2,927 2,952 115,300
2025/02/12 2,888 2,954 2,888 2,921 143,900
2025/02/10 2,898 2,945 2,898 2,914 61,000
2025/02/07 2,929 2,956 2,892 2,898 86,000
2025/02/06 2,941 2,954 2,891 2,914 139,800
2025/02/05 3,030 3,045 2,943 2,952 154,900
2025/02/04 3,085 3,085 2,976 2,976 249,700
2025/02/03 3,080 3,085 2,883 2,962 367,200
2025/01/31 2,946 3,055 2,907 3,030 305,800
2025/01/30 2,887 2,920 2,878 2,920 153,800
2025/01/29 2,872 2,897 2,860 2,884 136,800
2025/01/28 2,840 2,900 2,830 2,872 145,500
2025/01/27 2,870 2,870 2,820 2,830 79,000
2025/01/24 2,794 2,862 2,762 2,841 196,300
2025/01/23 2,749 2,785 2,735 2,783 85,500
2025/01/22 2,782 2,782 2,737 2,749 86,100
2025/01/21 2,792 2,799 2,753 2,775 98,500
2025/01/20 2,788 2,799 2,756 2,776 99,900
2025/01/17 2,779 2,784 2,705 2,746 104,200
2025/01/16 2,720 2,790 2,712 2,779 189,700
2025/01/15 2,696 2,726 2,676 2,690 101,000
2025/01/14 2,715 2,715 2,669 2,700 93,600
2025/01/10 2,732 2,732 2,701 2,721 62,100
2025/01/09 2,710 2,741 2,692 2,735 98,100
2025/01/08 2,752 2,757 2,720 2,726 90,800
2025/01/07 2,787 2,791 2,764 2,765 78,900
2025/01/06 2,803 2,815 2,781 2,791 97,100
2024/12/30 2,847 2,847 2,778 2,794 115,100
2024/12/27 2,817 2,852 2,802 2,842 96,700
2024/12/26 2,797 2,812 2,783 2,797 112,400
2024/12/25 2,790 2,797 2,761 2,783 53,800
2024/12/24 2,781 2,788 2,760 2,781 40,200
2024/12/23 2,798 2,798 2,760 2,766 118,900
2024/12/20 2,834 2,840 2,783 2,785 132,600
2024/12/19 2,827 2,859 2,823 2,836 86,600
2024/12/18 2,875 2,925 2,846 2,861 102,400
2024/12/17 2,898 2,927 2,883 2,910 139,600
2024/12/16 2,931 2,945 2,879 2,898 169,600
2024/12/13 2,890 2,930 2,875 2,925 208,900
2024/12/12 2,851 2,907 2,845 2,894 223,000
2024/12/11 2,879 2,879 2,827 2,861 118,200
2024/12/10 2,904 2,904 2,820 2,829 170,100
2024/12/09 2,857 2,914 2,848 2,904 219,100
2024/12/06 2,825 2,864 2,816 2,846 150,200
2024/12/05 2,791 2,817 2,754 2,807 155,900
2024/12/04 2,763 2,816 2,754 2,816 121,900
2024/12/03 2,772 2,816 2,772 2,778 165,500
2024/12/02 2,730 2,754 2,708 2,743 159,400
2024/11/29 2,748 2,778 2,733 2,741 224,500
2024/11/28 2,674 2,779 2,674 2,737 332,900
2024/11/27 2,621 2,668 2,610 2,655 127,000
2024/11/26 2,626 2,635 2,601 2,621 77,900
2024/11/25 2,663 2,671 2,626 2,636 95,600
2024/11/22 2,600 2,654 2,594 2,641 115,600
2024/11/21 2,574 2,618 2,567 2,604 120,200
2024/11/20 2,584 2,620 2,570 2,574 98,500
2024/11/19 2,649 2,649 2,584 2,594 118,800
2024/11/18 2,681 2,686 2,627 2,627 145,100
2024/11/15 2,720 2,753 2,702 2,704 159,300
2024/11/14 2,707 2,740 2,695 2,702 107,100
2024/11/13 2,746 2,777 2,706 2,722 187,600
2024/11/12 2,660 2,761 2,660 2,748 213,900
2024/11/11 2,630 2,671 2,630 2,659 144,600
2024/11/08 2,700 2,733 2,654 2,678 171,100
2024/11/07 2,641 2,677 2,592 2,663 194,900
2024/11/06 2,706 2,731 2,620 2,632 226,200
2024/11/05 2,718 2,730 2,600 2,699 278,200
2024/11/01 2,640 2,709 2,563 2,685 357,000
2024/10/31 2,690 2,697 2,648 2,668 204,500
2024/10/30 2,656 2,679 2,646 2,659 618,500
2024/10/29 2,649 2,676 2,642 2,671 100,000
2024/10/28 2,655 2,683 2,640 2,654 101,000
2024/10/25 2,664 2,664 2,642 2,657 96,400
2024/10/24 2,687 2,696 2,647 2,665 125,100
2024/10/23 2,682 2,712 2,666 2,670 82,000
2024/10/22 2,722 2,731 2,694 2,712 103,600
2024/10/21 2,711 2,741 2,700 2,722 87,400
2024/10/18 2,759 2,769 2,711 2,715 123,100
2024/10/17 2,784 2,791 2,721 2,746 143,300
2024/10/16 2,749 2,782 2,744 2,765 144,600

このページの先頭へ