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
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
2023/06/05 2,970 2,980 2,939 2,956 130,100
2023/06/02 2,877 2,931 2,877 2,931 116,000
2023/06/01 2,851 2,896 2,851 2,877 103,900
2023/05/31 2,870 2,887 2,846 2,858 213,000
2023/05/30 2,906 2,922 2,859 2,915 208,700
2023/05/29 2,891 2,906 2,861 2,872 206,700
2023/05/26 2,931 2,931 2,856 2,858 265,100
2023/05/25 2,928 2,976 2,925 2,935 212,200
2023/05/24 2,980 2,996 2,935 2,938 223,900
2023/05/23 3,020 3,040 2,987 2,992 202,300
2023/05/22 2,998 3,030 2,995 3,010 212,900
2023/05/19 3,090 3,090 3,000 3,015 262,400
2023/05/18 3,115 3,115 3,080 3,100 179,600
2023/05/17 3,085 3,115 3,075 3,075 151,800
2023/05/16 3,120 3,135 3,070 3,075 183,900
2023/05/15 3,180 3,185 3,095 3,115 158,600
2023/05/12 3,065 3,155 3,065 3,140 252,900
2023/05/11 3,030 3,070 3,030 3,060 119,300
2023/05/10 3,060 3,065 3,010 3,040 173,300
2023/05/09 3,055 3,075 3,015 3,065 192,800
2023/05/08 3,055 3,120 3,035 3,080 327,200
2023/05/02 3,080 3,080 2,986 3,020 523,400
2023/05/01 3,020 3,115 3,020 3,075 711,300
2023/04/28 3,350 3,380 3,345 3,370 157,600
2023/04/27 3,270 3,295 3,250 3,295 110,800
2023/04/26 3,250 3,300 3,235 3,290 130,200
2023/04/25 3,340 3,360 3,305 3,315 83,100
2023/04/24 3,315 3,345 3,315 3,325 128,500
2023/04/21 3,265 3,300 3,245 3,290 107,300
2023/04/20 3,230 3,285 3,225 3,270 105,400
2023/04/19 3,260 3,295 3,235 3,245 96,200
2023/04/18 3,270 3,280 3,250 3,265 72,700
2023/04/17 3,235 3,265 3,225 3,250 87,500
2023/04/14 3,230 3,250 3,225 3,240 118,700
2023/04/13 3,180 3,230 3,170 3,195 158,900
2023/04/12 3,150 3,200 3,150 3,200 127,100
2023/04/11 3,165 3,175 3,130 3,145 117,600
2023/04/10 3,180 3,180 3,100 3,125 101,100
2023/04/07 3,150 3,160 3,125 3,145 78,900
2023/04/06 3,135 3,150 3,125 3,140 106,800
2023/04/05 3,180 3,190 3,150 3,165 107,400
2023/04/04 3,240 3,260 3,220 3,235 138,900
2023/04/03 3,290 3,290 3,210 3,220 185,900
2023/03/31 3,265 3,290 3,260 3,280 128,500
2023/03/30 3,255 3,265 3,220 3,250 111,500
2023/03/29 3,215 3,270 3,190 3,255 139,500
2023/03/28 3,170 3,180 3,125 3,180 102,900
2023/03/27 3,155 3,170 3,135 3,155 93,800
2023/03/24 3,135 3,160 3,095 3,135 90,200
2023/03/23 3,155 3,155 3,125 3,145 83,500
2023/03/22 3,155 3,205 3,140 3,185 149,700
2023/03/20 3,185 3,185 3,095 3,105 172,800
2023/03/17 3,160 3,225 3,160 3,210 193,200
2023/03/16 3,130 3,190 3,130 3,170 139,000
2023/03/15 3,240 3,260 3,170 3,180 128,500
2023/03/14 3,190 3,220 3,125 3,210 183,500
2023/03/13 3,300 3,310 3,235 3,260 192,000
2023/03/10 3,380 3,395 3,315 3,315 203,500
2023/03/09 3,440 3,460 3,425 3,430 144,800
2023/03/08 3,435 3,475 3,400 3,430 114,500
2023/03/07 3,400 3,435 3,395 3,425 140,700
2023/03/06 3,435 3,445 3,395 3,410 147,800
2023/03/03 3,420 3,465 3,405 3,445 165,100
2023/03/02 3,430 3,455 3,395 3,430 149,300
2023/03/01 3,445 3,460 3,420 3,420 127,400
2023/02/28 3,435 3,475 3,415 3,455 143,800
2023/02/27 3,450 3,455 3,420 3,435 90,800
2023/02/24 3,475 3,475 3,435 3,465 111,700
2023/02/22 3,475 3,500 3,460 3,480 101,200
2023/02/21 3,560 3,580 3,505 3,510 101,800
2023/02/20 3,555 3,605 3,550 3,605 116,100
2023/02/17 3,475 3,535 3,475 3,500 121,500
2023/02/16 3,580 3,595 3,520 3,545 128,600
2023/02/15 3,605 3,620 3,580 3,580 98,500
2023/02/14 3,565 3,600 3,520 3,590 268,700
2023/02/13 3,565 3,605 3,515 3,545 210,800
2023/02/10 3,510 3,610 3,505 3,570 123,500
2023/02/09 3,550 3,565 3,525 3,550 98,100
2023/02/08 3,655 3,670 3,570 3,580 148,300
2023/02/07 3,670 3,690 3,640 3,685 89,700
2023/02/06 3,685 3,705 3,645 3,660 135,300
2023/02/03 3,710 3,715 3,590 3,685 263,600
2023/02/02 3,805 3,865 3,755 3,760 320,600
2023/02/01 3,725 3,875 3,695 3,785 364,600
2023/01/31 3,455 3,530 3,415 3,515 144,500
2023/01/30 3,460 3,475 3,410 3,455 114,400
2023/01/27 3,505 3,550 3,450 3,460 114,000
2023/01/26 3,460 3,475 3,420 3,450 86,900
2023/01/25 3,420 3,460 3,380 3,445 117,100
2023/01/24 3,530 3,530 3,450 3,450 78,200
2023/01/23 3,430 3,495 3,420 3,495 126,800
2023/01/20 3,460 3,470 3,415 3,420 99,600
2023/01/19 3,485 3,560 3,485 3,490 90,600
2023/01/18 3,425 3,515 3,415 3,490 115,600
2023/01/17 3,425 3,475 3,400 3,430 117,900
2023/01/16 3,495 3,500 3,415 3,440 151,700
2023/01/13 3,490 3,555 3,490 3,525 97,900
2023/01/12 3,555 3,565 3,485 3,490 72,500
2023/01/11 3,575 3,600 3,530 3,545 135,200
2023/01/10 3,630 3,660 3,575 3,575 94,500
2023/01/06 3,660 3,670 3,580 3,590 103,900
2023/01/05 3,655 3,695 3,645 3,665 108,200
2023/01/04 3,790 3,805 3,715 3,715 83,300

このページの先頭へ