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
2026/06/24 2,619 2,624 2,599 2,603 186,500
2026/06/23 2,587 2,615 2,583 2,594 196,700
2026/06/22 2,600 2,636 2,565 2,573 230,300
2026/06/19 2,614 2,648 2,597 2,600 282,500
2026/06/18 2,595 2,665 2,575 2,632 380,700
2026/06/17 2,510 2,598 2,510 2,593 364,400
2026/06/16 2,487 2,509 2,478 2,502 156,400
2026/06/15 2,543 2,578 2,513 2,513 342,200
2026/06/12 2,515 2,543 2,493 2,525 293,600
2026/06/11 2,465 2,501 2,436 2,488 284,800
2026/06/10 2,445 2,478 2,418 2,456 291,900
2026/06/09 2,469 2,477 2,420 2,426 195,900
2026/06/08 2,407 2,459 2,397 2,454 422,700
2026/06/05 2,362 2,401 2,362 2,376 159,900
2026/06/04 2,375 2,379 2,353 2,373 163,300
2026/06/03 2,352 2,386 2,342 2,371 172,800
2026/06/02 2,351 2,374 2,330 2,353 271,100
2026/06/01 2,393 2,451 2,371 2,451 388,400
2026/05/29 2,395 2,410 2,375 2,390 269,100
2026/05/28 2,418 2,447 2,376 2,395 304,100
2026/05/27 2,316 2,396 2,315 2,393 416,900
2026/05/26 2,312 2,313 2,294 2,295 155,600
2026/05/25 2,326 2,345 2,305 2,312 178,300
2026/05/22 2,314 2,333 2,311 2,326 108,300
2026/05/21 2,349 2,357 2,332 2,335 164,000
2026/05/20 2,346 2,348 2,295 2,311 218,500
2026/05/19 2,301 2,348 2,290 2,338 514,700
2026/05/18 2,321 2,326 2,304 2,307 162,500
2026/05/15 2,334 2,353 2,322 2,341 135,200
2026/05/14 2,343 2,351 2,325 2,338 146,900
2026/05/13 2,347 2,359 2,336 2,342 213,400
2026/05/12 2,345 2,345 2,306 2,317 258,100
2026/05/11 2,367 2,375 2,306 2,318 227,100
2026/05/08 2,355 2,383 2,338 2,367 268,400
2026/05/07 2,370 2,376 2,344 2,352 362,100
2026/05/01 2,301 2,370 2,243 2,366 520,100
2026/04/30 2,350 2,394 2,278 2,295 594,700
2026/04/28 2,336 2,374 2,323 2,374 342,400
2026/04/27 2,351 2,356 2,301 2,304 389,200
2026/04/24 2,371 2,393 2,352 2,360 228,300
2026/04/23 2,388 2,395 2,352 2,375 238,300
2026/04/22 2,425 2,430 2,391 2,404 221,300
2026/04/21 2,440 2,465 2,409 2,424 248,400
2026/04/20 2,430 2,433 2,399 2,399 205,400
2026/04/17 2,400 2,417 2,388 2,402 261,000
2026/04/16 2,416 2,428 2,403 2,407 168,900
2026/04/15 2,381 2,414 2,381 2,394 258,000
2026/04/14 2,410 2,431 2,377 2,381 193,100
2026/04/13 2,404 2,427 2,393 2,397 201,400
2026/04/10 2,435 2,462 2,413 2,420 283,500
2026/04/09 2,488 2,514 2,444 2,460 445,600
2026/04/08 2,407 2,484 2,391 2,474 562,800
2026/04/07 2,349 2,365 2,332 2,357 284,800
2026/04/06 2,345 2,363 2,332 2,332 305,900
2026/04/03 2,352 2,369 2,344 2,345 188,000
2026/03/27 2,416 2,423 2,387 2,422 361,500
2026/03/26 2,440 2,440 2,395 2,429 325,600
2026/03/25 2,439 2,442 2,417 2,428 230,700
2026/03/24 2,363 2,394 2,358 2,394 282,400
2026/03/23 2,311 2,322 2,288 2,321 398,200
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

このページの先頭へ