7947 (株)エフピコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,474.5 | 2,563 | 2,450.5 | 2,518 | 434,200 | 2,518 |
| 2024-07-25 | 2,429 | 2,470.5 | 2,423.5 | 2,432.5 | 150,400 | 2,432.50 |
| 2024-07-24 | 2,457 | 2,475 | 2,428.5 | 2,428.5 | 116,100 | 2,428.50 |
| 2024-07-23 | 2,453.5 | 2,470 | 2,435 | 2,452.5 | 117,800 | 2,452.50 |
| 2024-07-22 | 2,450 | 2,466 | 2,440 | 2,453.5 | 99,300 | 2,453.50 |
| 2024-07-19 | 2,470 | 2,470.5 | 2,428 | 2,447.5 | 82,900 | 2,447.50 |
| 2024-07-18 | 2,464 | 2,491.5 | 2,459.5 | 2,482 | 186,200 | 2,482 |
| 2024-07-17 | 2,474.5 | 2,474.5 | 2,442 | 2,459.5 | 117,900 | 2,459.50 |
| 2024-07-16 | 2,525 | 2,530.5 | 2,442 | 2,443 | 271,200 | 2,443 |
| 2024-07-12 | 2,445 | 2,524.5 | 2,444.5 | 2,524.5 | 344,000 | 2,524.50 |
| 2024-07-11 | 2,393.5 | 2,432 | 2,373.5 | 2,427.5 | 201,300 | 2,427.50 |
| 2024-07-10 | 2,345 | 2,369 | 2,335.5 | 2,359 | 211,700 | 2,359 |
| 2024-07-09 | 2,355 | 2,375 | 2,338.5 | 2,363 | 181,300 | 2,363 |
| 2024-07-08 | 2,328 | 2,360 | 2,326 | 2,355 | 240,800 | 2,355 |
| 2024-07-05 | 2,375 | 2,376.5 | 2,323.5 | 2,328 | 309,600 | 2,328 |
| 2024-07-04 | 2,399.5 | 2,403 | 2,375.5 | 2,382 | 207,400 | 2,382 |
| 2024-07-03 | 2,401 | 2,428 | 2,400 | 2,404 | 171,400 | 2,404 |
| 2024-07-02 | 2,422.5 | 2,441.5 | 2,405 | 2,414.5 | 185,200 | 2,414.50 |
| 2024-07-01 | 2,412.5 | 2,426.5 | 2,379.5 | 2,415.5 | 267,400 | 2,415.50 |
| 2024-06-28 | 2,450 | 2,459 | 2,395.5 | 2,412 | 255,200 | 2,412 |
| 2024-06-27 | 2,419.5 | 2,455 | 2,412.5 | 2,455 | 259,300 | 2,455 |
| 2024-06-26 | 2,475 | 2,475 | 2,410 | 2,425.5 | 400,300 | 2,425.50 |
| 2024-06-25 | 2,377 | 2,428 | 2,368 | 2,412 | 177,000 | 2,412 |
| 2024-06-24 | 2,363 | 2,370.5 | 2,343 | 2,365 | 194,400 | 2,365 |
| 2024-06-21 | 2,341 | 2,367 | 2,336.5 | 2,356 | 268,100 | 2,356 |
| 2024-06-20 | 2,345 | 2,370 | 2,323.5 | 2,330.5 | 132,400 | 2,330.50 |
| 2024-06-19 | 2,328 | 2,344.5 | 2,304 | 2,327 | 150,900 | 2,327 |
| 2024-06-18 | 2,300 | 2,334.5 | 2,300 | 2,307.5 | 160,500 | 2,307.50 |
| 2024-06-17 | 2,335 | 2,335 | 2,285 | 2,302 | 134,100 | 2,302 |
| 2024-06-14 | 2,346 | 2,385 | 2,339.5 | 2,341.5 | 262,600 | 2,341.50 |
| 2024-06-13 | 2,373.5 | 2,396 | 2,328 | 2,328 | 134,500 | 2,328 |
| 2024-06-12 | 2,377.5 | 2,411 | 2,366.5 | 2,373 | 147,400 | 2,373 |
| 2024-06-11 | 2,410.5 | 2,414 | 2,370 | 2,377.5 | 121,000 | 2,377.50 |
| 2024-06-10 | 2,380 | 2,418 | 2,375.5 | 2,418 | 89,200 | 2,418 |
| 2024-06-07 | 2,365 | 2,423.5 | 2,357.5 | 2,403.5 | 174,400 | 2,403.50 |
| 2024-06-06 | 2,383.5 | 2,388 | 2,360 | 2,365.5 | 147,300 | 2,365.50 |
| 2024-06-05 | 2,400 | 2,421.5 | 2,380.5 | 2,390.5 | 228,700 | 2,390.50 |
| 2024-06-04 | 2,448 | 2,450 | 2,415 | 2,424.5 | 182,300 | 2,424.50 |
| 2024-06-03 | 2,446.5 | 2,478.5 | 2,446.5 | 2,457.5 | 137,600 | 2,457.50 |
| 2024-05-31 | 2,430 | 2,456 | 2,427.5 | 2,442.5 | 205,700 | 2,442.50 |
| 2024-05-30 | 2,400 | 2,423.5 | 2,379 | 2,411.5 | 163,100 | 2,411.50 |
| 2024-05-29 | 2,462.5 | 2,474 | 2,412 | 2,412 | 241,600 | 2,412 |
| 2024-05-28 | 2,500 | 2,512 | 2,485 | 2,494 | 139,400 | 2,494 |
| 2024-05-27 | 2,558 | 2,558 | 2,501 | 2,503.5 | 136,300 | 2,503.50 |
| 2024-05-24 | 2,541 | 2,563.5 | 2,535 | 2,556 | 144,900 | 2,556 |
| 2024-05-23 | 2,625 | 2,632 | 2,579.5 | 2,585.5 | 128,500 | 2,585.50 |
| 2024-05-22 | 2,635 | 2,644 | 2,601.5 | 2,601.5 | 126,200 | 2,601.50 |
| 2024-05-21 | 2,660 | 2,681.5 | 2,646.5 | 2,646.5 | 89,300 | 2,646.50 |
| 2024-05-20 | 2,657.5 | 2,688 | 2,652 | 2,664.5 | 77,900 | 2,664.50 |
| 2024-05-17 | 2,627 | 2,697 | 2,605.5 | 2,663.5 | 172,100 | 2,663.50 |
| 2024-05-16 | 2,622.5 | 2,640.5 | 2,598 | 2,611.5 | 197,200 | 2,611.50 |
| 2024-05-15 | 2,688.5 | 2,706 | 2,611.5 | 2,624 | 272,900 | 2,624 |
| 2024-05-14 | 2,620 | 2,639.5 | 2,596 | 2,638.5 | 169,300 | 2,638.50 |
| 2024-05-13 | 2,646 | 2,668 | 2,625 | 2,643 | 129,200 | 2,643 |
| 2024-05-10 | 2,641.5 | 2,668 | 2,616.5 | 2,654.5 | 175,500 | 2,654.50 |
| 2024-05-09 | 2,663.5 | 2,670 | 2,601 | 2,607.5 | 180,200 | 2,607.50 |
| 2024-05-08 | 2,616.5 | 2,672 | 2,616.5 | 2,631.5 | 241,000 | 2,631.50 |
| 2024-05-07 | 2,603 | 2,632 | 2,581 | 2,632 | 151,300 | 2,632 |
| 2024-05-02 | 2,620 | 2,655 | 2,586 | 2,601 | 313,700 | 2,601 |
| 2024-05-01 | 2,640 | 2,676 | 2,585.5 | 2,600 | 641,000 | 2,600 |
| 2024-04-30 | 2,490 | 2,557.5 | 2,465 | 2,540 | 397,800 | 2,540 |
| 2024-04-26 | 2,539 | 2,580 | 2,500 | 2,516 | 255,300 | 2,516 |
| 2024-04-25 | 2,612 | 2,612 | 2,577 | 2,577.5 | 142,500 | 2,577.50 |
| 2024-04-24 | 2,611 | 2,613 | 2,582.5 | 2,600 | 252,800 | 2,600 |
| 2024-04-23 | 2,662.5 | 2,665 | 2,627.5 | 2,652.5 | 140,200 | 2,652.50 |
| 2024-04-22 | 2,622.5 | 2,657.5 | 2,600.5 | 2,647 | 139,300 | 2,647 |
| 2024-04-19 | 2,697.5 | 2,697.5 | 2,572 | 2,573.5 | 213,000 | 2,573.50 |
| 2024-04-18 | 2,689.5 | 2,740 | 2,683 | 2,689.5 | 219,600 | 2,689.50 |
| 2024-04-17 | 2,730 | 2,731 | 2,648 | 2,653.5 | 151,200 | 2,653.50 |
| 2024-04-16 | 2,800 | 2,819.5 | 2,720.5 | 2,732 | 182,700 | 2,732 |
| 2024-04-15 | 2,805.5 | 2,819.5 | 2,771 | 2,813 | 151,800 | 2,813 |
| 2024-04-12 | 2,785 | 2,828.5 | 2,763 | 2,805.5 | 144,400 | 2,805.50 |
| 2024-04-11 | 2,737 | 2,829.5 | 2,717.5 | 2,785 | 213,800 | 2,785 |
| 2024-04-10 | 2,693.5 | 2,741.5 | 2,684.5 | 2,737.5 | 134,300 | 2,737.50 |
| 2024-04-09 | 2,698 | 2,709 | 2,675 | 2,689 | 95,500 | 2,689 |
| 2024-04-08 | 2,682.5 | 2,692.5 | 2,677 | 2,690 | 71,200 | 2,690 |
| 2024-04-05 | 2,680 | 2,720 | 2,663.5 | 2,703 | 139,700 | 2,703 |
| 2024-04-04 | 2,674.5 | 2,691 | 2,655 | 2,663.5 | 168,700 | 2,663.50 |
| 2024-04-03 | 2,700.5 | 2,702.5 | 2,652.5 | 2,675 | 193,500 | 2,675 |
| 2024-04-02 | 2,740 | 2,746 | 2,700 | 2,725 | 127,000 | 2,725 |
| 2024-04-01 | 2,762 | 2,806.5 | 2,757 | 2,770.5 | 123,100 | 2,770.50 |
| 2024-03-29 | 2,747 | 2,757.5 | 2,732 | 2,757 | 120,200 | 2,757 |
| 2024-03-28 | 2,760 | 2,796.5 | 2,728 | 2,742.5 | 134,100 | 2,742.50 |
| 2024-03-27 | 2,750 | 2,836.5 | 2,746.5 | 2,789.5 | 179,300 | 2,789.50 |
| 2024-03-26 | 2,736 | 2,736 | 2,691.5 | 2,722 | 112,200 | 2,722 |
| 2024-03-25 | 2,757 | 2,771 | 2,737.5 | 2,746 | 93,400 | 2,746 |
| 2024-03-22 | 2,755 | 2,785 | 2,751 | 2,758.5 | 113,500 | 2,758.50 |
| 2024-03-21 | 2,759 | 2,783 | 2,752.5 | 2,764.5 | 106,700 | 2,764.50 |
| 2024-03-19 | 2,730 | 2,765 | 2,728 | 2,758.5 | 116,400 | 2,758.50 |
| 2024-03-18 | 2,761 | 2,761 | 2,712 | 2,737 | 100,200 | 2,737 |
| 2024-03-15 | 2,702 | 2,747.5 | 2,701 | 2,734 | 193,100 | 2,734 |
| 2024-03-14 | 2,712 | 2,713.5 | 2,690 | 2,706.5 | 85,000 | 2,706.50 |
| 2024-03-13 | 2,747 | 2,748.5 | 2,676.5 | 2,695 | 115,200 | 2,695 |
| 2024-03-12 | 2,765 | 2,774.5 | 2,708 | 2,749.5 | 129,100 | 2,749.50 |
| 2024-03-11 | 2,690.5 | 2,763 | 2,690.5 | 2,763 | 178,800 | 2,763 |
| 2024-03-08 | 2,687 | 2,721 | 2,645.5 | 2,692.5 | 172,200 | 2,692.50 |
| 2024-03-07 | 2,679.5 | 2,724.5 | 2,651 | 2,704.5 | 153,100 | 2,704.50 |
| 2024-03-06 | 2,664 | 2,695 | 2,654.5 | 2,654.5 | 171,400 | 2,654.50 |
| 2024-03-05 | 2,722.5 | 2,733 | 2,684 | 2,684 | 138,600 | 2,684 |
| 2024-03-04 | 2,780 | 2,799 | 2,747.5 | 2,749.5 | 146,300 | 2,749.50 |
| 2024-03-01 | 2,733 | 2,778.5 | 2,729 | 2,765.5 | 172,200 | 2,765.50 |
| 2024-02-29 | 2,749.5 | 2,760 | 2,711 | 2,747.5 | 186,300 | 2,747.50 |
| 2024-02-28 | 2,730.5 | 2,762 | 2,730.5 | 2,750.5 | 175,200 | 2,750.50 |
| 2024-02-27 | 2,779 | 2,801.5 | 2,744 | 2,753 | 168,600 | 2,753 |
| 2024-02-26 | 2,800 | 2,859 | 2,779 | 2,779 | 386,500 | 2,779 |
| 2024-02-22 | 2,824 | 2,840 | 2,735.5 | 2,741.5 | 350,000 | 2,741.50 |
| 2024-02-21 | 2,835.5 | 2,848 | 2,800.5 | 2,839.5 | 175,800 | 2,839.50 |
| 2024-02-20 | 2,870 | 2,887.5 | 2,823 | 2,835.5 | 186,600 | 2,835.50 |
| 2024-02-19 | 2,811.5 | 2,870 | 2,797 | 2,870 | 343,500 | 2,870 |
| 2024-02-16 | 2,761.5 | 2,877.5 | 2,757.5 | 2,829 | 456,400 | 2,829 |
| 2024-02-15 | 2,856 | 2,868.5 | 2,711 | 2,744.5 | 505,800 | 2,744.50 |
| 2024-02-14 | 2,877 | 2,888.5 | 2,843.5 | 2,868 | 208,900 | 2,868 |
| 2024-02-13 | 2,904.5 | 2,932 | 2,870.5 | 2,889 | 187,500 | 2,889 |
| 2024-02-09 | 2,868.5 | 2,922.5 | 2,854 | 2,904.5 | 204,400 | 2,904.50 |
| 2024-02-08 | 2,948 | 2,948 | 2,836.5 | 2,868.5 | 282,800 | 2,868.50 |
| 2024-02-07 | 2,931 | 2,948 | 2,882.5 | 2,948 | 412,300 | 2,948 |
| 2024-02-06 | 2,911 | 2,984 | 2,894 | 2,937 | 317,800 | 2,937 |
| 2024-02-05 | 2,800 | 2,911 | 2,790 | 2,911 | 388,900 | 2,911 |
| 2024-02-02 | 2,776 | 2,843.5 | 2,774 | 2,794.5 | 373,100 | 2,794.50 |
| 2024-02-01 | 2,920 | 2,940.5 | 2,751.5 | 2,776 | 984,500 | 2,776 |
| 2024-01-31 | 2,838 | 2,870 | 2,833.5 | 2,870 | 146,600 | 2,870 |
| 2024-01-30 | 2,865 | 2,875 | 2,839.5 | 2,845.5 | 194,200 | 2,845.50 |
| 2024-01-29 | 2,870 | 2,870 | 2,837 | 2,846.5 | 131,800 | 2,846.50 |
| 2024-01-26 | 2,898 | 2,900 | 2,850.5 | 2,851 | 137,800 | 2,851 |
| 2024-01-25 | 2,854 | 2,879 | 2,848 | 2,875.5 | 118,100 | 2,875.50 |
| 2024-01-24 | 2,867 | 2,883 | 2,853.5 | 2,874.5 | 111,400 | 2,874.50 |
| 2024-01-23 | 2,827 | 2,879 | 2,827 | 2,847 | 135,900 | 2,847 |
| 2024-01-22 | 2,859 | 2,864 | 2,824.5 | 2,839.5 | 114,500 | 2,839.50 |
| 2024-01-19 | 2,852.5 | 2,871.5 | 2,845 | 2,847 | 164,500 | 2,847 |
| 2024-01-18 | 2,971.5 | 2,971.5 | 2,841.5 | 2,850.5 | 228,800 | 2,850.50 |
| 2024-01-17 | 3,010 | 3,028 | 2,978.5 | 2,981 | 223,100 | 2,981 |
| 2024-01-16 | 3,048 | 3,048 | 3,002 | 3,018 | 126,100 | 3,018 |
| 2024-01-15 | 3,015 | 3,045 | 2,995 | 3,034 | 156,300 | 3,034 |
| 2024-01-12 | 3,010 | 3,026 | 2,991.5 | 3,012 | 141,500 | 3,012 |
| 2024-01-11 | 2,993.5 | 3,010 | 2,975 | 2,988 | 172,900 | 2,988 |
| 2024-01-10 | 2,916 | 2,976 | 2,910.5 | 2,960.5 | 175,900 | 2,960.50 |
| 2024-01-09 | 2,890 | 2,919 | 2,884.5 | 2,911 | 100,800 | 2,911 |
| 2024-01-05 | 2,930 | 2,939 | 2,867.5 | 2,888 | 143,500 | 2,888 |
| 2024-01-04 | 2,981.5 | 2,996.5 | 2,913 | 2,935 | 180,200 | 2,935 |
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
