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
2021/03/01 4,165.0 4,215.0 4,160.0 4,205.0 148,200
2021/02/26 4,255.0 4,280.0 4,130.0 4,135.0 185,500
2021/02/25 4,250.0 4,315.0 4,200.0 4,265.0 292,700
2021/02/24 4,230.0 4,230.0 4,165.0 4,195.0 141,100
2021/02/22 4,295.0 4,295.0 4,230.0 4,250.0 147,500
2021/02/19 4,130.0 4,250.0 4,110.0 4,210.0 137,100
2021/02/18 4,195.0 4,215.0 4,160.0 4,180.0 138,700
2021/02/17 4,280.0 4,315.0 4,205.0 4,205.0 126,700
2021/02/16 4,210.0 4,280.0 4,195.0 4,270.0 124,300
2021/02/15 4,190.0 4,210.0 4,135.0 4,190.0 116,900
2021/02/12 4,230.0 4,245.0 4,150.0 4,150.0 120,500
2021/02/10 4,270.0 4,270.0 4,210.0 4,230.0 76,400
2021/02/09 4,205.0 4,290.0 4,200.0 4,285.0 95,800
2021/02/08 4,200.0 4,260.0 4,195.0 4,215.0 150,800
2021/02/05 4,195.0 4,200.0 4,135.0 4,170.0 126,200
2021/02/04 4,235.0 4,235.0 4,170.0 4,190.0 105,900
2021/02/03 4,270.0 4,275.0 4,190.0 4,205.0 147,700
2021/02/02 4,145.0 4,240.0 4,140.0 4,240.0 199,000
2021/02/01 4,180.0 4,240.0 4,050.0 4,165.0 268,000
2021/01/29 4,230.0 4,275.0 4,195.0 4,200.0 167,900
2021/01/28 4,090.0 4,230.0 4,080.0 4,190.0 660,500
2021/01/27 4,160.0 4,195.0 4,155.0 4,175.0 151,500
2021/01/26 4,180.0 4,190.0 4,130.0 4,160.0 148,500
2021/01/25 4,200.0 4,200.0 4,130.0 4,175.0 165,600
2021/01/22 4,160.0 4,230.0 4,140.0 4,210.0 130,000
2021/01/21 4,225.0 4,255.0 4,165.0 4,185.0 137,600
2021/01/20 4,220.0 4,220.0 4,140.0 4,155.0 128,800
2021/01/19 4,330.0 4,345.0 4,240.0 4,240.0 143,200
2021/01/18 4,315.0 4,335.0 4,270.0 4,285.0 84,700
2021/01/15 4,270.0 4,300.0 4,240.0 4,255.0 121,300
2021/01/14 4,280.0 4,330.0 4,260.0 4,270.0 119,500
2021/01/13 4,230.0 4,280.0 4,220.0 4,260.0 141,900
2021/01/12 4,295.0 4,305.0 4,185.0 4,230.0 239,000
2021/01/08 4,285.0 4,365.0 4,260.0 4,335.0 189,300
2021/01/07 4,330.0 4,400.0 4,305.0 4,355.0 206,400
2021/01/06 4,250.0 4,340.0 4,240.0 4,305.0 131,200
2021/01/05 4,305.0 4,345.0 4,290.0 4,320.0 93,700
2021/01/04 4,355.0 4,355.0 4,300.0 4,325.0 71,600
2020/12/30 4,385.0 4,385.0 4,330.0 4,335.0 93,900
2020/12/29 4,350.0 4,380.0 4,325.0 4,375.0 88,100
2020/12/28 4,335.0 4,385.0 4,330.0 4,360.0 125,900
2020/12/25 4,350.0 4,350.0 4,295.0 4,335.0 82,700
2020/12/24 4,330.0 4,360.0 4,295.0 4,335.0 143,300
2020/12/23 4,235.0 4,265.0 4,215.0 4,250.0 76,500
2020/12/22 4,255.0 4,265.0 4,200.0 4,210.0 93,600
2020/12/21 4,250.0 4,270.0 4,215.0 4,265.0 98,000
2020/12/18 4,260.0 4,330.0 4,210.0 4,250.0 303,700
2020/12/17 4,195.0 4,300.0 4,185.0 4,295.0 136,600
2020/12/16 4,210.0 4,235.0 4,175.0 4,195.0 115,400
2020/12/15 4,235.0 4,250.0 4,190.0 4,210.0 147,100