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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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