エフピコ(7947) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 4,250.0 4,285.0 4,150.0 4,165.0 201,200
2020/11/24 4,185.0 4,295.0 4,170.0 4,245.0 138,800
2020/11/20 4,230.0 4,270.0 4,210.0 4,245.0 114,800
2020/11/19 4,225.0 4,310.0 4,205.0 4,275.0 207,200
2020/11/18 4,260.0 4,270.0 4,220.0 4,225.0 145,200
2020/11/17 4,340.0 4,365.0 4,300.0 4,340.0 114,100
2020/11/16 4,325.0 4,375.0 4,305.0 4,350.0 101,400
2020/11/13 4,390.0 4,400.0 4,320.0 4,335.0 122,800
2020/11/12 4,345.0 4,430.0 4,315.0 4,355.0 145,800
2020/11/11 4,255.0 4,300.0 4,210.0 4,275.0 183,100
2020/11/10 4,390.0 4,445.0 4,060.0 4,165.0 289,900
2020/11/09 4,430.0 4,480.0 4,405.0 4,460.0 116,400
2020/11/06 4,375.0 4,390.0 4,305.0 4,360.0 118,200
2020/11/05 4,340.0 4,415.0 4,325.0 4,360.0 257,700
2020/11/04 4,200.0 4,270.0 4,130.0 4,270.0 172,900
2020/11/02 4,095.0 4,235.0 4,055.0 4,185.0 233,000
2020/10/30 4,175.0 4,240.0 4,110.0 4,165.0 190,900
2020/10/29 4,170.0 4,220.0 4,135.0 4,135.0 160,400
2020/10/28 4,110.0 4,185.0 4,090.0 4,180.0 94,900
2020/10/27 4,085.0 4,155.0 4,045.0 4,120.0 126,100
2020/10/26 4,130.0 4,200.0 4,065.0 4,085.0 76,700
2020/10/23 4,120.0 4,175.0 4,120.0 4,120.0 89,400
2020/10/22 4,200.0 4,210.0 4,120.0 4,150.0 125,000
2020/10/21 4,140.0 4,180.0 4,115.0 4,125.0 93,100
2020/10/20 4,165.0 4,190.0 4,130.0 4,130.0 72,800
2020/10/19 4,195.0 4,240.0 4,180.0 4,190.0 90,900
2020/10/16 4,130.0 4,215.0 4,125.0 4,150.0 107,300
2020/10/15 4,195.0 4,230.0 4,115.0 4,135.0 103,900
2020/10/14 4,210.0 4,260.0 4,195.0 4,220.0 89,000
2020/10/13 4,250.0 4,310.0 4,170.0 4,180.0 103,400
2020/10/12 4,175.0 4,215.0 4,130.0 4,155.0 100,700
2020/10/09 4,200.0 4,205.0 4,070.0 4,105.0 330,700
2020/10/08 4,255.0 4,300.0 4,225.0 4,255.0 127,600
2020/10/07 4,300.0 4,300.0 4,235.0 4,235.0 124,700
2020/10/06 4,285.0 4,305.0 4,240.0 4,265.0 126,500
2020/10/05 4,265.0 4,350.0 4,265.0 4,285.0 159,700
2020/10/02 4,415.0 4,425.0 4,280.0 4,300.0 189,600
2020/10/01 4,430.0 4,430.0 4,430.0 4,430.0 -
2020/09/30 4,450.0 4,450.0 4,400.0 4,430.0 187,700
2020/09/29 4,350.0 4,415.0 4,290.0 4,390.0 208,800
2020/09/28 4,460.0 4,525.0 4,455.0 4,525.0 255,400
2020/09/25 4,400.0 4,470.0 4,400.0 4,400.0 238,600
2020/09/24 4,270.0 4,415.0 4,265.0 4,395.0 236,000
2020/09/23 4,250.0 4,280.0 4,220.0 4,270.0 220,800
2020/09/18 4,300.0 4,380.0 4,285.0 4,330.0 197,400
2020/09/17 4,240.0 4,340.0 4,240.0 4,325.0 227,800
2020/09/16 4,165.0 4,225.0 4,140.0 4,210.0 188,400
2020/09/15 4,190.0 4,220.0 4,100.0 4,120.0 188,800
2020/09/14 4,110.0 4,170.0 4,110.0 4,130.0 186,400
2020/09/11 4,075.0 4,075.0 4,015.0 4,050.0 145,600