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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,771 | 2,784 | 2,727 | 2,731 | 183,800 |
| 2024/08/29 | 2,742 | 2,745 | 2,702 | 2,744 | 111,000 |
| 2024/08/28 | 2,757 | 2,775 | 2,745 | 2,769 | 110,400 |
| 2024/08/27 | 2,755 | 2,770 | 2,735 | 2,757 | 103,300 |
| 2024/08/26 | 2,735 | 2,776 | 2,715 | 2,752 | 189,000 |
| 2024/08/23 | 2,677 | 2,719 | 2,666 | 2,714 | 167,100 |
| 2024/08/22 | 2,674 | 2,690 | 2,661 | 2,685 | 114,400 |
| 2024/08/21 | 2,671 | 2,717 | 2,651 | 2,674 | 183,300 |
| 2024/08/20 | 2,651 | 2,679 | 2,647 | 2,670 | 96,600 |
| 2024/08/19 | 2,626 | 2,655 | 2,601 | 2,631 | 151,100 |
| 2024/08/16 | 2,646 | 2,669 | 2,626 | 2,651 | 203,400 |
| 2024/08/15 | 2,612 | 2,657 | 2,593 | 2,646 | 204,500 |
| 2024/08/14 | 2,607 | 2,634 | 2,593 | 2,623 | 213,600 |
| 2024/08/13 | 2,615 | 2,615 | 2,536 | 2,607 | 185,200 |
| 2024/08/09 | 2,644 | 2,650 | 2,599 | 2,624 | 335,400 |
| 2024/08/08 | 2,550 | 2,629 | 2,549 | 2,594 | 185,000 |
| 2024/08/07 | 2,541 | 2,620 | 2,519 | 2,579 | 412,700 |
| 2024/08/06 | 2,499 | 2,612 | 2,496 | 2,577 | 543,400 |
| 2024/08/05 | 2,501 | 2,547 | 2,382 | 2,413 | 497,900 |
| 2024/08/02 | 2,518 | 2,543 | 2,493 | 2,501 | 350,000 |
| 2024/08/01 | 2,544 | 2,564 | 2,491 | 2,540 | 420,100 |
| 2024/07/31 | 2,541 | 2,594 | 2,512 | 2,594 | 185,400 |
| 2024/07/30 | 2,582 | 2,600 | 2,500 | 2,550 | 255,600 |
| 2024/07/29 | 2,564 | 2,595 | 2,530 | 2,579 | 335,000 |
| 2024/07/26 | 2,475 | 2,563 | 2,451 | 2,518 | 434,200 |
| 2024/07/25 | 2,429 | 2,471 | 2,424 | 2,433 | 150,400 |
| 2024/07/24 | 2,457 | 2,475 | 2,429 | 2,429 | 116,100 |
| 2024/07/23 | 2,454 | 2,470 | 2,435 | 2,453 | 117,800 |
| 2024/07/22 | 2,450 | 2,466 | 2,440 | 2,454 | 99,300 |
| 2024/07/19 | 2,470 | 2,471 | 2,428 | 2,448 | 82,900 |
| 2024/07/18 | 2,464 | 2,492 | 2,460 | 2,482 | 186,200 |
| 2024/07/17 | 2,475 | 2,475 | 2,442 | 2,460 | 117,900 |
| 2024/07/16 | 2,525 | 2,531 | 2,442 | 2,443 | 271,200 |
| 2024/07/12 | 2,445 | 2,525 | 2,445 | 2,525 | 344,000 |
| 2024/07/11 | 2,394 | 2,432 | 2,374 | 2,428 | 201,300 |
| 2024/07/10 | 2,345 | 2,369 | 2,336 | 2,359 | 211,700 |
| 2024/07/09 | 2,355 | 2,375 | 2,339 | 2,363 | 181,300 |
| 2024/07/08 | 2,328 | 2,360 | 2,326 | 2,355 | 240,800 |
| 2024/07/05 | 2,375 | 2,377 | 2,324 | 2,328 | 309,600 |
| 2024/07/04 | 2,400 | 2,403 | 2,376 | 2,382 | 207,400 |
| 2024/07/03 | 2,401 | 2,428 | 2,400 | 2,404 | 171,400 |
| 2024/07/02 | 2,423 | 2,442 | 2,405 | 2,415 | 185,200 |
| 2024/07/01 | 2,413 | 2,427 | 2,380 | 2,416 | 267,400 |
| 2024/06/28 | 2,450 | 2,459 | 2,396 | 2,412 | 255,200 |
| 2024/06/27 | 2,420 | 2,455 | 2,413 | 2,455 | 259,300 |
| 2024/06/26 | 2,475 | 2,475 | 2,410 | 2,426 | 400,300 |
| 2024/06/25 | 2,377 | 2,428 | 2,368 | 2,412 | 177,000 |
| 2024/06/24 | 2,363 | 2,371 | 2,343 | 2,365 | 194,400 |
| 2024/06/21 | 2,341 | 2,367 | 2,337 | 2,356 | 268,100 |
| 2024/06/20 | 2,345 | 2,370 | 2,324 | 2,331 | 132,400 |
| 2024/06/19 | 2,328 | 2,345 | 2,304 | 2,327 | 150,900 |
| 2024/06/18 | 2,300 | 2,335 | 2,300 | 2,308 | 160,500 |
| 2024/06/17 | 2,335 | 2,335 | 2,285 | 2,302 | 134,100 |
| 2024/06/14 | 2,346 | 2,385 | 2,340 | 2,342 | 262,600 |
| 2024/06/13 | 2,374 | 2,396 | 2,328 | 2,328 | 134,500 |
| 2024/06/12 | 2,378 | 2,411 | 2,367 | 2,373 | 147,400 |
| 2024/06/11 | 2,411 | 2,414 | 2,370 | 2,378 | 121,000 |
| 2024/06/10 | 2,380 | 2,418 | 2,376 | 2,418 | 89,200 |
| 2024/06/07 | 2,365 | 2,424 | 2,358 | 2,404 | 174,400 |
| 2024/06/06 | 2,384 | 2,388 | 2,360 | 2,366 | 147,300 |
| 2024/06/05 | 2,400 | 2,422 | 2,381 | 2,391 | 228,700 |
| 2024/06/04 | 2,448 | 2,450 | 2,415 | 2,425 | 182,300 |
| 2024/06/03 | 2,447 | 2,479 | 2,447 | 2,458 | 137,600 |
| 2024/05/31 | 2,430 | 2,456 | 2,428 | 2,443 | 205,700 |
| 2024/05/30 | 2,400 | 2,424 | 2,379 | 2,412 | 163,100 |
| 2024/05/29 | 2,463 | 2,474 | 2,412 | 2,412 | 241,600 |
| 2024/05/28 | 2,500 | 2,512 | 2,485 | 2,494 | 139,400 |
| 2024/05/27 | 2,558 | 2,558 | 2,501 | 2,504 | 136,300 |
| 2024/05/24 | 2,541 | 2,564 | 2,535 | 2,556 | 144,900 |
| 2024/05/23 | 2,625 | 2,632 | 2,580 | 2,586 | 128,500 |
| 2024/05/22 | 2,635 | 2,644 | 2,602 | 2,602 | 126,200 |
| 2024/05/21 | 2,660 | 2,682 | 2,647 | 2,647 | 89,300 |
| 2024/05/20 | 2,658 | 2,688 | 2,652 | 2,665 | 77,900 |
| 2024/05/17 | 2,627 | 2,697 | 2,606 | 2,664 | 172,100 |
| 2024/05/16 | 2,623 | 2,641 | 2,598 | 2,612 | 197,200 |
| 2024/05/15 | 2,689 | 2,706 | 2,612 | 2,624 | 272,900 |
| 2024/05/14 | 2,620 | 2,640 | 2,596 | 2,639 | 169,300 |
| 2024/05/13 | 2,646 | 2,668 | 2,625 | 2,643 | 129,200 |
| 2024/05/10 | 2,642 | 2,668 | 2,617 | 2,655 | 175,500 |
| 2024/05/09 | 2,664 | 2,670 | 2,601 | 2,608 | 180,200 |
| 2024/05/08 | 2,617 | 2,672 | 2,617 | 2,632 | 241,000 |
| 2024/05/07 | 2,603 | 2,632 | 2,581 | 2,632 | 151,300 |
| 2024/05/02 | 2,620 | 2,655 | 2,586 | 2,601 | 313,700 |
| 2024/05/01 | 2,640 | 2,676 | 2,586 | 2,600 | 641,000 |
| 2024/04/30 | 2,490 | 2,558 | 2,465 | 2,540 | 397,800 |
| 2024/04/26 | 2,539 | 2,580 | 2,500 | 2,516 | 255,300 |
| 2024/04/25 | 2,612 | 2,612 | 2,577 | 2,578 | 142,500 |
| 2024/04/24 | 2,611 | 2,613 | 2,583 | 2,600 | 252,800 |
| 2024/04/23 | 2,663 | 2,665 | 2,628 | 2,653 | 140,200 |
| 2024/04/22 | 2,623 | 2,658 | 2,601 | 2,647 | 139,300 |
| 2024/04/19 | 2,698 | 2,698 | 2,572 | 2,574 | 213,000 |
| 2024/04/18 | 2,690 | 2,740 | 2,683 | 2,690 | 219,600 |
| 2024/04/17 | 2,730 | 2,731 | 2,648 | 2,654 | 151,200 |
| 2024/04/16 | 2,800 | 2,820 | 2,721 | 2,732 | 182,700 |
| 2024/04/15 | 2,806 | 2,820 | 2,771 | 2,813 | 151,800 |
| 2024/04/12 | 2,785 | 2,829 | 2,763 | 2,806 | 144,400 |
| 2024/04/11 | 2,737 | 2,830 | 2,718 | 2,785 | 213,800 |
| 2024/04/10 | 2,694 | 2,742 | 2,685 | 2,738 | 134,300 |
| 2024/04/09 | 2,698 | 2,709 | 2,675 | 2,689 | 95,500 |
| 2024/04/08 | 2,683 | 2,693 | 2,677 | 2,690 | 71,200 |
| 2024/04/05 | 2,680 | 2,720 | 2,664 | 2,703 | 139,700 |
| 2024/04/04 | 2,675 | 2,691 | 2,655 | 2,664 | 168,700 |
| 2024/04/03 | 2,701 | 2,703 | 2,653 | 2,675 | 193,500 |
| 2024/04/02 | 2,740 | 2,746 | 2,700 | 2,725 | 127,000 |
| 2024/04/01 | 2,762 | 2,807 | 2,757 | 2,771 | 123,100 |
| 2024/03/29 | 2,747 | 2,758 | 2,732 | 2,757 | 120,200 |
| 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 |