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

このページの先頭へ