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
2026/03/19 2,394 2,395 2,332 2,335 874,600
2026/03/18 2,407 2,443 2,395 2,443 200,300
2026/03/17 2,382 2,415 2,382 2,396 242,000
2026/03/16 2,367 2,404 2,360 2,380 257,900
2026/03/13 2,332 2,384 2,327 2,370 314,500
2026/03/12 2,405 2,406 2,336 2,345 460,100
2026/03/11 2,424 2,438 2,416 2,416 367,500
2026/03/10 2,443 2,462 2,424 2,432 381,600
2026/03/09 2,417 2,461 2,403 2,423 630,300
2026/03/06 2,543 2,581 2,523 2,567 223,400
2026/03/05 2,598 2,614 2,561 2,571 276,200
2026/03/04 2,578 2,585 2,540 2,569 391,000
2026/03/03 2,750 2,757 2,658 2,658 298,200
2026/03/02 2,773 2,792 2,745 2,785 369,400
2026/02/27 2,825 2,830 2,792 2,823 142,200
2026/02/26 2,790 2,816 2,780 2,789 113,700
2026/02/25 2,835 2,835 2,772 2,790 164,500
2026/02/24 2,796 2,828 2,780 2,824 111,600
2026/02/20 2,801 2,815 2,758 2,774 137,100
2026/02/19 2,839 2,855 2,814 2,839 125,700
2026/02/18 2,801 2,834 2,795 2,822 173,100
2026/02/17 2,763 2,780 2,749 2,777 129,600
2026/02/16 2,795 2,795 2,744 2,763 132,500
2026/02/13 2,800 2,821 2,781 2,794 179,600
2026/02/12 2,774 2,816 2,772 2,795 198,800
2026/02/10 2,738 2,806 2,738 2,787 169,300
2026/02/09 2,749 2,772 2,730 2,755 299,800
2026/02/06 2,743 2,762 2,713 2,739 207,600
2026/02/05 2,693 2,734 2,677 2,693 212,200
2026/02/04 2,622 2,663 2,604 2,650 201,700
2026/02/03 2,589 2,624 2,574 2,621 272,200
2026/02/02 2,633 2,652 2,602 2,629 252,500
2026/01/30 2,645 2,730 2,613 2,637 357,800
2026/01/29 2,655 2,705 2,604 2,648 377,500
2026/01/28 2,710 2,719 2,677 2,677 145,000
2026/01/27 2,751 2,751 2,707 2,725 133,600
2026/01/26 2,760 2,763 2,726 2,752 143,400
2026/01/23 2,746 2,763 2,739 2,756 106,900
2026/01/22 2,736 2,829 2,720 2,750 320,100
2026/01/21 2,750 2,761 2,679 2,699 332,100
2026/01/20 2,707 2,793 2,687 2,785 432,000
2026/01/19 2,650 2,703 2,637 2,664 324,900
2026/01/16 2,593 2,605 2,574 2,605 161,400
2026/01/15 2,586 2,600 2,572 2,590 276,000
2026/01/14 2,635 2,646 2,592 2,602 140,800
2026/01/13 2,654 2,655 2,624 2,635 210,100
2026/01/09 2,643 2,659 2,618 2,632 176,300
2026/01/08 2,626 2,634 2,602 2,617 122,000
2026/01/07 2,629 2,641 2,615 2,634 98,700
2026/01/06 2,623 2,645 2,616 2,645 137,200
2026/01/05 2,615 2,630 2,599 2,619 96,800
2025/12/30 2,650 2,650 2,618 2,630 100,800
2025/12/29 2,657 2,657 2,628 2,641 109,600
2025/12/26 2,660 2,670 2,640 2,653 110,800
2025/12/25 2,614 2,640 2,608 2,639 77,400
2025/12/24 2,619 2,626 2,604 2,612 87,600
2025/12/23 2,600 2,624 2,598 2,617 72,200
2025/12/22 2,623 2,627 2,583 2,600 111,300
2025/12/19 2,624 2,638 2,605 2,615 185,700
2025/12/18 2,607 2,645 2,592 2,643 135,300
2025/12/17 2,599 2,599 2,578 2,585 102,000
2025/12/16 2,644 2,645 2,582 2,587 185,600
2025/12/15 2,648 2,665 2,627 2,644 135,000
2025/12/12 2,598 2,629 2,598 2,612 138,200
2025/12/11 2,626 2,628 2,597 2,600 65,900
2025/12/10 2,620 2,629 2,602 2,612 105,300
2025/12/09 2,606 2,622 2,587 2,614 122,300
2025/12/08 2,655 2,677 2,583 2,597 233,300
2025/12/05 2,693 2,704 2,663 2,665 106,300
2025/12/04 2,691 2,709 2,684 2,702 121,900
2025/12/03 2,701 2,713 2,695 2,702 121,400
2025/12/02 2,698 2,720 2,691 2,716 117,800
2025/12/01 2,707 2,735 2,697 2,698 107,100
2025/11/28 2,695 2,730 2,695 2,707 118,100
2025/11/27 2,700 2,706 2,678 2,695 132,000
2025/11/26 2,670 2,702 2,656 2,690 194,400
2025/11/25 2,652 2,669 2,637 2,657 237,000
2025/11/21 2,579 2,649 2,579 2,649 346,300
2025/11/20 2,578 2,599 2,557 2,557 144,100
2025/11/19 2,570 2,593 2,569 2,573 130,000
2025/11/18 2,665 2,668 2,580 2,589 173,300
2025/11/17 2,627 2,639 2,607 2,615 161,400
2025/11/14 2,627 2,648 2,620 2,639 180,800
2025/11/13 2,628 2,645 2,615 2,618 158,000
2025/11/12 2,661 2,687 2,617 2,617 224,700
2025/11/11 2,624 2,660 2,611 2,659 232,500
2025/11/10 2,589 2,623 2,579 2,618 207,200
2025/11/07 2,549 2,570 2,543 2,564 178,500
2025/11/06 2,562 2,578 2,530 2,541 210,800
2025/11/05 2,582 2,594 2,563 2,578 359,400
2025/11/04 2,554 2,585 2,505 2,558 493,300
2025/10/31 2,427 2,559 2,410 2,505 588,800
2025/10/30 2,422 2,446 2,414 2,446 566,800
2025/10/29 2,538 2,539 2,443 2,443 309,300
2025/10/28 2,550 2,570 2,539 2,551 341,100
2025/10/27 2,555 2,567 2,547 2,548 167,400
2025/10/24 2,561 2,573 2,548 2,552 116,100
2025/10/23 2,578 2,584 2,565 2,565 144,000
2025/10/22 2,564 2,577 2,550 2,570 169,200
2025/10/21 2,516 2,563 2,516 2,562 316,000
2025/10/20 2,527 2,536 2,500 2,507 147,300
2025/10/17 2,485 2,509 2,485 2,509 159,100
2025/10/16 2,472 2,489 2,471 2,485 185,600
2025/10/15 2,498 2,504 2,478 2,485 157,600
2025/10/14 2,453 2,487 2,449 2,476 257,400
2025/10/10 2,481 2,494 2,466 2,477 204,500
2025/10/09 2,470 2,497 2,459 2,491 295,800
2025/10/08 2,508 2,524 2,491 2,491 274,200
2025/10/07 2,516 2,539 2,506 2,532 188,800
2025/10/06 2,522 2,522 2,488 2,497 191,200
2025/10/03 2,483 2,510 2,477 2,510 246,700
2025/10/02 2,519 2,519 2,475 2,481 236,800
2025/10/01 2,528 2,531 2,505 2,519 216,200
2025/09/30 2,571 2,571 2,517 2,517 313,700
2025/09/29 2,606 2,610 2,573 2,573 216,300
2025/09/26 2,602 2,623 2,602 2,617 204,400
2025/09/25 2,609 2,615 2,601 2,615 160,500
2025/09/24 2,616 2,621 2,603 2,609 175,600
2025/09/22 2,624 2,633 2,613 2,616 164,300
2025/09/19 2,649 2,656 2,622 2,624 250,900
2025/09/18 2,650 2,652 2,627 2,641 215,900
2025/09/17 2,644 2,655 2,624 2,647 124,000
2025/09/16 2,620 2,645 2,615 2,640 237,900
2025/09/12 2,612 2,634 2,605 2,614 174,000
2025/09/11 2,644 2,654 2,602 2,607 252,300
2025/09/10 2,640 2,657 2,637 2,650 138,300
2025/09/09 2,658 2,660 2,640 2,642 174,800
2025/09/08 2,646 2,669 2,642 2,659 204,100
2025/09/05 2,644 2,660 2,625 2,639 137,400
2025/09/04 2,649 2,662 2,640 2,662 101,300
2025/09/03 2,658 2,680 2,652 2,658 154,400
2025/09/02 2,659 2,681 2,655 2,661 150,600
2025/09/01 2,640 2,675 2,640 2,655 117,200
2025/08/29 2,635 2,654 2,626 2,631 192,900
2025/08/28 2,653 2,662 2,630 2,650 172,600
2025/08/27 2,650 2,661 2,626 2,635 138,500
2025/08/26 2,655 2,663 2,644 2,650 196,900
2025/08/25 2,628 2,642 2,618 2,642 129,700
2025/08/22 2,624 2,629 2,610 2,627 138,000
2025/08/21 2,660 2,669 2,634 2,643 158,600
2025/08/20 2,661 2,673 2,647 2,660 209,200
2025/08/19 2,644 2,667 2,636 2,652 186,800
2025/08/18 2,645 2,670 2,640 2,650 169,600
2025/08/15 2,625 2,637 2,611 2,625 151,800
2025/08/14 2,659 2,672 2,644 2,645 159,800
2025/08/13 2,690 2,690 2,651 2,654 177,300
2025/08/12 2,709 2,709 2,676 2,694 178,400
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

このページの先頭へ