7947 (株)エフピコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,794 | 2,892 | 2,782 | 2,885 | 282,300 | 2,885 |
| 2025-04-03 | 2,753 | 2,805 | 2,747 | 2,805 | 162,100 | 2,805 |
| 2025-04-02 | 2,847 | 2,850 | 2,789 | 2,789 | 148,500 | 2,789 |
| 2025-04-01 | 2,839 | 2,860 | 2,832 | 2,837 | 107,200 | 2,837 |
| 2025-03-31 | 2,862 | 2,866 | 2,815 | 2,821 | 177,500 | 2,821 |
| 2025-03-28 | 2,872 | 2,899 | 2,850 | 2,867 | 114,800 | 2,867 |
| 2025-03-27 | 2,900 | 2,913 | 2,867 | 2,904 | 184,500 | 2,904 |
| 2025-03-26 | 2,896 | 2,925 | 2,870 | 2,891 | 168,100 | 2,891 |
| 2025-03-25 | 2,848 | 2,920 | 2,848 | 2,887 | 115,100 | 2,887 |
| 2025-03-24 | 2,885 | 2,885 | 2,827 | 2,850 | 117,500 | 2,850 |
| 2025-03-21 | 2,883 | 2,911 | 2,879 | 2,890 | 128,700 | 2,890 |
| 2025-03-19 | 2,878 | 2,894 | 2,863 | 2,885 | 114,000 | 2,885 |
| 2025-03-18 | 2,884 | 2,911 | 2,869 | 2,880 | 133,700 | 2,880 |
| 2025-03-17 | 2,886 | 2,910 | 2,881 | 2,888 | 102,900 | 2,888 |
| 2025-03-14 | 2,885 | 2,907 | 2,882 | 2,887 | 156,000 | 2,887 |
| 2025-03-13 | 2,865 | 2,892 | 2,851 | 2,868 | 140,800 | 2,868 |
| 2025-03-12 | 2,859 | 2,937 | 2,859 | 2,910 | 193,200 | 2,910 |
| 2025-03-11 | 2,910 | 2,950 | 2,889 | 2,909 | 233,000 | 2,909 |
| 2025-03-10 | 2,933 | 2,966 | 2,915 | 2,915 | 175,800 | 2,915 |
| 2025-03-07 | 2,924 | 2,942 | 2,889 | 2,910 | 217,200 | 2,910 |
| 2025-03-06 | 2,894 | 2,940 | 2,894 | 2,920 | 132,400 | 2,920 |
| 2025-03-05 | 2,845 | 2,881 | 2,845 | 2,874 | 128,000 | 2,874 |
| 2025-03-04 | 2,924 | 2,931 | 2,873 | 2,888 | 154,600 | 2,888 |
| 2025-03-03 | 2,886 | 2,935 | 2,886 | 2,925 | 127,700 | 2,925 |
| 2025-02-28 | 2,912 | 2,933 | 2,881 | 2,886 | 179,300 | 2,886 |
| 2025-02-27 | 2,923 | 2,949 | 2,898 | 2,917 | 132,900 | 2,917 |
| 2025-02-26 | 2,954 | 2,966 | 2,896 | 2,916 | 154,800 | 2,916 |
| 2025-02-25 | 2,930 | 2,963 | 2,930 | 2,955 | 66,300 | 2,955 |
| 2025-02-21 | 2,986 | 2,999 | 2,920 | 2,938 | 121,100 | 2,938 |
| 2025-02-20 | 2,969 | 3,015 | 2,956 | 2,993 | 134,800 | 2,993 |
| 2025-02-19 | 2,965 | 2,981 | 2,950 | 2,966 | 46,800 | 2,966 |
| 2025-02-18 | 2,927 | 2,984 | 2,886 | 2,958 | 77,000 | 2,958 |
| 2025-02-17 | 2,975 | 2,998 | 2,963 | 2,965 | 57,000 | 2,965 |
| 2025-02-14 | 2,988 | 2,998 | 2,961 | 2,962 | 99,400 | 2,962 |
| 2025-02-13 | 2,932 | 2,982 | 2,927 | 2,952 | 115,300 | 2,952 |
| 2025-02-12 | 2,888 | 2,954 | 2,888 | 2,921 | 143,900 | 2,921 |
| 2025-02-10 | 2,898 | 2,945 | 2,898 | 2,914 | 61,000 | 2,914 |
| 2025-02-07 | 2,929 | 2,956 | 2,892 | 2,898 | 86,000 | 2,898 |
| 2025-02-06 | 2,941 | 2,954 | 2,891 | 2,914 | 139,800 | 2,914 |
| 2025-02-05 | 3,030 | 3,045 | 2,943 | 2,952 | 154,900 | 2,952 |
| 2025-02-04 | 3,085 | 3,085 | 2,976 | 2,976 | 249,700 | 2,976 |
| 2025-02-03 | 3,080 | 3,085 | 2,883 | 2,962 | 367,200 | 2,962 |
| 2025-01-31 | 2,946 | 3,055 | 2,907 | 3,030 | 305,800 | 3,030 |
| 2025-01-30 | 2,887 | 2,920 | 2,878 | 2,920 | 153,800 | 2,920 |
| 2025-01-29 | 2,872 | 2,897 | 2,860 | 2,884 | 136,800 | 2,884 |
| 2025-01-28 | 2,840 | 2,900 | 2,830 | 2,872 | 145,500 | 2,872 |
| 2025-01-27 | 2,870 | 2,870 | 2,820 | 2,830 | 79,000 | 2,830 |
| 2025-01-24 | 2,794 | 2,862 | 2,762 | 2,841 | 196,300 | 2,841 |
| 2025-01-23 | 2,749 | 2,785 | 2,735 | 2,783 | 85,500 | 2,783 |
| 2025-01-22 | 2,782 | 2,782 | 2,737 | 2,749 | 86,100 | 2,749 |
| 2025-01-21 | 2,792 | 2,799 | 2,753 | 2,775 | 98,500 | 2,775 |
| 2025-01-20 | 2,788 | 2,799 | 2,756 | 2,776 | 99,900 | 2,776 |
| 2025-01-17 | 2,779 | 2,784 | 2,705 | 2,746 | 104,200 | 2,746 |
| 2025-01-16 | 2,720 | 2,790 | 2,712 | 2,779 | 189,700 | 2,779 |
| 2025-01-15 | 2,696 | 2,726 | 2,676 | 2,690 | 101,000 | 2,690 |
| 2025-01-14 | 2,715 | 2,715 | 2,669 | 2,700 | 93,600 | 2,700 |
| 2025-01-10 | 2,732 | 2,732 | 2,701 | 2,721 | 62,100 | 2,721 |
| 2025-01-09 | 2,710 | 2,741 | 2,692 | 2,735 | 98,100 | 2,735 |
| 2025-01-08 | 2,752 | 2,757 | 2,720 | 2,726 | 90,800 | 2,726 |
| 2025-01-07 | 2,787 | 2,791 | 2,764 | 2,765 | 78,900 | 2,765 |
| 2025-01-06 | 2,803 | 2,815 | 2,781 | 2,791 | 97,100 | 2,791 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株