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
2020/09/24 8,540.0 8,830.0 8,530.0 8,790.0 118,000
2020/09/23 8,500.0 8,560.0 8,440.0 8,540.0 110,400
2020/09/18 8,600.0 8,760.0 8,570.0 8,660.0 98,700
2020/09/17 8,480.0 8,680.0 8,480.0 8,650.0 113,900
2020/09/16 8,330.0 8,450.0 8,280.0 8,420.0 94,200
2020/09/15 8,380.0 8,440.0 8,200.0 8,240.0 94,400
2020/09/14 8,220.0 8,340.0 8,220.0 8,260.0 93,200
2020/09/11 8,150.0 8,150.0 8,030.0 8,100.0 72,800
2020/09/10 8,100.0 8,110.0 8,010.0 8,040.0 76,400
2020/09/09 8,010.0 8,070.0 7,940.0 8,010.0 82,500
2020/09/08 7,930.0 7,980.0 7,870.0 7,960.0 55,900
2020/09/07 8,070.0 8,130.0 7,970.0 7,970.0 67,800
2020/09/04 8,150.0 8,280.0 8,100.0 8,110.0 59,600
2020/09/03 8,270.0 8,300.0 8,170.0 8,300.0 62,400
2020/09/02 8,130.0 8,270.0 8,100.0 8,190.0 93,900
2020/09/01 8,110.0 8,150.0 8,010.0 8,120.0 62,300
2020/08/31 8,150.0 8,220.0 8,080.0 8,080.0 70,600
2020/08/28 8,220.0 8,230.0 8,050.0 8,090.0 81,300
2020/08/27 8,320.0 8,320.0 8,260.0 8,260.0 41,300
2020/08/26 8,410.0 8,410.0 8,290.0 8,320.0 51,100
2020/08/25 8,360.0 8,400.0 8,310.0 8,310.0 70,500
2020/08/24 8,270.0 8,430.0 8,270.0 8,340.0 63,800
2020/08/21 8,300.0 8,440.0 8,270.0 8,270.0 72,300
2020/08/20 8,290.0 8,440.0 8,270.0 8,310.0 69,600
2020/08/19 8,450.0 8,520.0 8,380.0 8,380.0 72,300
2020/08/18 8,320.0 8,420.0 8,310.0 8,400.0 88,400
2020/08/17 8,310.0 8,430.0 8,220.0 8,230.0 69,400
2020/08/14 8,300.0 8,310.0 8,210.0 8,240.0 68,700
2020/08/13 8,200.0 8,290.0 8,090.0 8,230.0 124,100
2020/08/12 8,130.0 8,240.0 8,050.0 8,200.0 122,800
2020/08/11 8,120.0 8,290.0 8,060.0 8,170.0 99,000
2020/08/07 8,300.0 8,310.0 8,120.0 8,210.0 123,800
2020/08/06 8,400.0 8,430.0 8,250.0 8,350.0 74,200
2020/08/05 8,420.0 8,460.0 8,290.0 8,400.0 140,100
2020/08/04 8,590.0 8,640.0 8,340.0 8,350.0 173,000
2020/08/03 8,800.0 8,800.0 8,540.0 8,740.0 130,500
2020/07/31 8,540.0 8,640.0 8,460.0 8,530.0 109,200
2020/07/30 8,540.0 8,620.0 8,510.0 8,540.0 84,500
2020/07/29 8,480.0 8,610.0 8,450.0 8,540.0 65,800
2020/07/28 8,480.0 8,600.0 8,440.0 8,560.0 70,200
2020/07/27 8,360.0 8,530.0 8,330.0 8,520.0 130,100
2020/07/22 8,430.0 8,450.0 8,340.0 8,360.0 78,700
2020/07/21 8,600.0 8,670.0 8,440.0 8,510.0 88,900
2020/07/20 8,390.0 8,550.0 8,360.0 8,540.0 118,400
2020/07/17 8,510.0 8,510.0 8,310.0 8,470.0 117,000
2020/07/16 8,630.0 8,650.0 8,490.0 8,520.0 109,400
2020/07/15 8,780.0 8,800.0 8,630.0 8,780.0 71,700
2020/07/14 8,670.0 8,770.0 8,540.0 8,630.0 75,900
2020/07/13 8,750.0 8,770.0 8,520.0 8,680.0 78,900
2020/07/10 8,650.0 8,770.0 8,640.0 8,670.0 127,700