7947 (株)エフピコ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,2653,2903,2603,280128,5003,280
2023-03-303,2553,2653,2203,250111,5003,250
2023-03-293,2153,2703,1903,255139,5003,255
2023-03-283,1703,1803,1253,180102,9003,180
2023-03-273,1553,1703,1353,15593,8003,155
2023-03-243,1353,1603,0953,13590,2003,135
2023-03-233,1553,1553,1253,14583,5003,145
2023-03-223,1553,2053,1403,185149,7003,185
2023-03-203,1853,1853,0953,105172,8003,105
2023-03-173,1603,2253,1603,210193,2003,210
2023-03-163,1303,1903,1303,170139,0003,170
2023-03-153,2403,2603,1703,180128,5003,180
2023-03-143,1903,2203,1253,210183,5003,210
2023-03-133,3003,3103,2353,260192,0003,260
2023-03-103,3803,3953,3153,315203,5003,315
2023-03-093,4403,4603,4253,430144,8003,430
2023-03-083,4353,4753,4003,430114,5003,430
2023-03-073,4003,4353,3953,425140,7003,425
2023-03-063,4353,4453,3953,410147,8003,410
2023-03-033,4203,4653,4053,445165,1003,445
2023-03-023,4303,4553,3953,430149,3003,430
2023-03-013,4453,4603,4203,420127,4003,420
2023-02-283,4353,4753,4153,455143,8003,455
2023-02-273,4503,4553,4203,43590,8003,435
2023-02-243,4753,4753,4353,465111,7003,465
2023-02-223,4753,5003,4603,480101,2003,480
2023-02-213,5603,5803,5053,510101,8003,510
2023-02-203,5553,6053,5503,605116,1003,605
2023-02-173,4753,5353,4753,500121,5003,500
2023-02-163,5803,5953,5203,545128,6003,545
2023-02-153,6053,6203,5803,58098,5003,580
2023-02-143,5653,6003,5203,590268,7003,590
2023-02-133,5653,6053,5153,545210,8003,545
2023-02-103,5103,6103,5053,570123,5003,570
2023-02-093,5503,5653,5253,55098,1003,550
2023-02-083,6553,6703,5703,580148,3003,580
2023-02-073,6703,6903,6403,68589,7003,685
2023-02-063,6853,7053,6453,660135,3003,660
2023-02-033,7103,7153,5903,685263,6003,685
2023-02-023,8053,8653,7553,760320,6003,760
2023-02-013,7253,8753,6953,785364,6003,785
2023-01-313,4553,5303,4153,515144,5003,515
2023-01-303,4603,4753,4103,455114,4003,455
2023-01-273,5053,5503,4503,460114,0003,460
2023-01-263,4603,4753,4203,45086,9003,450
2023-01-253,4203,4603,3803,445117,1003,445
2023-01-243,5303,5303,4503,45078,2003,450
2023-01-233,4303,4953,4203,495126,8003,495
2023-01-203,4603,4703,4153,42099,6003,420
2023-01-193,4853,5603,4853,49090,6003,490
2023-01-183,4253,5153,4153,490115,6003,490
2023-01-173,4253,4753,4003,430117,9003,430
2023-01-163,4953,5003,4153,440151,7003,440
2023-01-133,4903,5553,4903,52597,9003,525
2023-01-123,5553,5653,4853,49072,5003,490
2023-01-113,5753,6003,5303,545135,2003,545
2023-01-103,6303,6603,5753,57594,5003,575
2023-01-063,6603,6703,5803,590103,9003,590
2023-01-053,6553,6953,6453,665108,2003,665
2023-01-043,7903,8053,7153,71583,3003,715

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