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
2024-07-192,4702,470.52,4282,447.582,9002,447.50
2024-07-182,4642,491.52,459.52,482186,2002,482
2024-07-172,474.52,474.52,4422,459.5117,9002,459.50
2024-07-162,5252,530.52,4422,443271,2002,443
2024-07-122,4452,524.52,444.52,524.5344,0002,524.50
2024-07-112,393.52,4322,373.52,427.5201,3002,427.50
2024-07-102,3452,3692,335.52,359211,7002,359
2024-07-092,3552,3752,338.52,363181,3002,363
2024-07-082,3282,3602,3262,355240,8002,355
2024-07-052,3752,376.52,323.52,328309,6002,328
2024-07-042,399.52,4032,375.52,382207,4002,382
2024-07-032,4012,4282,4002,404171,4002,404
2024-07-022,422.52,441.52,4052,414.5185,2002,414.50
2024-07-012,412.52,426.52,379.52,415.5267,4002,415.50
2024-06-282,4502,4592,395.52,412255,2002,412
2024-06-272,419.52,4552,412.52,455259,3002,455
2024-06-262,4752,4752,4102,425.5400,3002,425.50
2024-06-252,3772,4282,3682,412177,0002,412
2024-06-242,3632,370.52,3432,365194,4002,365
2024-06-212,3412,3672,336.52,356268,1002,356
2024-06-202,3452,3702,323.52,330.5132,4002,330.50
2024-06-192,3282,344.52,3042,327150,9002,327
2024-06-182,3002,334.52,3002,307.5160,5002,307.50
2024-06-172,3352,3352,2852,302134,1002,302
2024-06-142,3462,3852,339.52,341.5262,6002,341.50
2024-06-132,373.52,3962,3282,328134,5002,328
2024-06-122,377.52,4112,366.52,373147,4002,373
2024-06-112,410.52,4142,3702,377.5121,0002,377.50
2024-06-102,3802,4182,375.52,41889,2002,418
2024-06-072,3652,423.52,357.52,403.5174,4002,403.50
2024-06-062,383.52,3882,3602,365.5147,3002,365.50
2024-06-052,4002,421.52,380.52,390.5228,7002,390.50
2024-06-042,4482,4502,4152,424.5182,3002,424.50
2024-06-032,446.52,478.52,446.52,457.5137,6002,457.50
2024-05-312,4302,4562,427.52,442.5205,7002,442.50
2024-05-302,4002,423.52,3792,411.5163,1002,411.50
2024-05-292,462.52,4742,4122,412241,6002,412
2024-05-282,5002,5122,4852,494139,4002,494
2024-05-272,5582,5582,5012,503.5136,3002,503.50
2024-05-242,5412,563.52,5352,556144,9002,556
2024-05-232,6252,6322,579.52,585.5128,5002,585.50
2024-05-222,6352,6442,601.52,601.5126,2002,601.50
2024-05-212,6602,681.52,646.52,646.589,3002,646.50
2024-05-202,657.52,6882,6522,664.577,9002,664.50
2024-05-172,6272,6972,605.52,663.5172,1002,663.50
2024-05-162,622.52,640.52,5982,611.5197,2002,611.50
2024-05-152,688.52,7062,611.52,624272,9002,624
2024-05-142,6202,639.52,5962,638.5169,3002,638.50
2024-05-132,6462,6682,6252,643129,2002,643
2024-05-102,641.52,6682,616.52,654.5175,5002,654.50
2024-05-092,663.52,6702,6012,607.5180,2002,607.50
2024-05-082,616.52,6722,616.52,631.5241,0002,631.50
2024-05-072,6032,6322,5812,632151,3002,632
2024-05-022,6202,6552,5862,601313,7002,601
2024-05-012,6402,6762,585.52,600641,0002,600
2024-04-302,4902,557.52,4652,540397,8002,540
2024-04-262,5392,5802,5002,516255,3002,516
2024-04-252,6122,6122,5772,577.5142,5002,577.50
2024-04-242,6112,6132,582.52,600252,8002,600
2024-04-232,662.52,6652,627.52,652.5140,2002,652.50
2024-04-222,622.52,657.52,600.52,647139,3002,647
2024-04-192,697.52,697.52,5722,573.5213,0002,573.50
2024-04-182,689.52,7402,6832,689.5219,6002,689.50
2024-04-172,7302,7312,6482,653.5151,2002,653.50
2024-04-162,8002,819.52,720.52,732182,7002,732
2024-04-152,805.52,819.52,7712,813151,8002,813
2024-04-122,7852,828.52,7632,805.5144,4002,805.50
2024-04-112,7372,829.52,717.52,785213,8002,785
2024-04-102,693.52,741.52,684.52,737.5134,3002,737.50
2024-04-092,6982,7092,6752,68995,5002,689
2024-04-082,682.52,692.52,6772,69071,2002,690
2024-04-052,6802,7202,663.52,703139,7002,703
2024-04-042,674.52,6912,6552,663.5168,7002,663.50
2024-04-032,700.52,702.52,652.52,675193,5002,675
2024-04-022,7402,7462,7002,725127,0002,725
2024-04-012,7622,806.52,7572,770.5123,1002,770.50
2024-03-292,7472,757.52,7322,757120,2002,757
2024-03-282,7602,796.52,7282,742.5134,1002,742.50
2024-03-272,7502,836.52,746.52,789.5179,3002,789.50
2024-03-262,7362,7362,691.52,722112,2002,722
2024-03-252,7572,7712,737.52,74693,4002,746
2024-03-222,7552,7852,7512,758.5113,5002,758.50
2024-03-212,7592,7832,752.52,764.5106,7002,764.50
2024-03-192,7302,7652,7282,758.5116,4002,758.50
2024-03-182,7612,7612,7122,737100,2002,737
2024-03-152,7022,747.52,7012,734193,1002,734
2024-03-142,7122,713.52,6902,706.585,0002,706.50
2024-03-132,7472,748.52,676.52,695115,2002,695
2024-03-122,7652,774.52,7082,749.5129,1002,749.50
2024-03-112,690.52,7632,690.52,763178,8002,763
2024-03-082,6872,7212,645.52,692.5172,2002,692.50
2024-03-072,679.52,724.52,6512,704.5153,1002,704.50
2024-03-062,6642,6952,654.52,654.5171,4002,654.50
2024-03-052,722.52,7332,6842,684138,6002,684
2024-03-042,7802,7992,747.52,749.5146,3002,749.50
2024-03-012,7332,778.52,7292,765.5172,2002,765.50
2024-02-292,749.52,7602,7112,747.5186,3002,747.50
2024-02-282,730.52,7622,730.52,750.5175,2002,750.50
2024-02-272,7792,801.52,7442,753168,6002,753
2024-02-262,8002,8592,7792,779386,5002,779
2024-02-222,8242,8402,735.52,741.5350,0002,741.50
2024-02-212,835.52,8482,800.52,839.5175,8002,839.50
2024-02-202,8702,887.52,8232,835.5186,6002,835.50
2024-02-192,811.52,8702,7972,870343,5002,870
2024-02-162,761.52,877.52,757.52,829456,4002,829
2024-02-152,8562,868.52,7112,744.5505,8002,744.50
2024-02-142,8772,888.52,843.52,868208,9002,868
2024-02-132,904.52,9322,870.52,889187,5002,889
2024-02-092,868.52,922.52,8542,904.5204,4002,904.50
2024-02-082,9482,9482,836.52,868.5282,8002,868.50
2024-02-072,9312,9482,882.52,948412,3002,948
2024-02-062,9112,9842,8942,937317,8002,937
2024-02-052,8002,9112,7902,911388,9002,911
2024-02-022,7762,843.52,7742,794.5373,1002,794.50
2024-02-012,9202,940.52,751.52,776984,5002,776
2024-01-312,8382,8702,833.52,870146,6002,870
2024-01-302,8652,8752,839.52,845.5194,2002,845.50
2024-01-292,8702,8702,8372,846.5131,8002,846.50
2024-01-262,8982,9002,850.52,851137,8002,851
2024-01-252,8542,8792,8482,875.5118,1002,875.50
2024-01-242,8672,8832,853.52,874.5111,4002,874.50
2024-01-232,8272,8792,8272,847135,9002,847
2024-01-222,8592,8642,824.52,839.5114,5002,839.50
2024-01-192,852.52,871.52,8452,847164,5002,847
2024-01-182,971.52,971.52,841.52,850.5228,8002,850.50
2024-01-173,0103,0282,978.52,981223,1002,981
2024-01-163,0483,0483,0023,018126,1003,018
2024-01-153,0153,0452,9953,034156,3003,034
2024-01-123,0103,0262,991.53,012141,5003,012
2024-01-112,993.53,0102,9752,988172,9002,988
2024-01-102,9162,9762,910.52,960.5175,9002,960.50
2024-01-092,8902,9192,884.52,911100,8002,911
2024-01-052,9302,9392,867.52,888143,5002,888
2024-01-042,981.52,996.52,9132,935180,2002,935

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