エフ5の株価時系列・推移
- 52週高値
- 483.30（2026/10/12）
- 52週安値
- 223.76（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 354.58 | 356.26 | 334.01 | 338.34 | 2,512,839 | 338.34 |
| 2026/10/29 | 360.01 | 372.00 | 350.43 | 363.46 | 2,098,092 | 363.46 |
| 2026/10/28 | 421.31 | 429.46 | 361.78 | 365.53 | 3,564,358 | 365.53 |
| 2026/10/27 | 461.45 | 472.03 | 453.07 | 459.36 | 1,616,832 | 459.36 |
| 2026/10/26 | 458.33 | 465.95 | 452.33 | 461.60 | 553,374 | 461.60 |
| 2026/10/23 | 449.04 | 457.50 | 443.39 | 455.42 | 622,547 | 455.42 |
| 2026/10/22 | 457.70 | 457.99 | 445.72 | 450.08 | 494,106 | 450.08 |
| 2026/10/21 | 459.70 | 463.89 | 454.80 | 458.59 | 751,786 | 458.59 |
| 2026/10/20 | 451.32 | 458.21 | 438.76 | 456.71 | 447,562 | 456.71 |
| 2026/10/19 | 447.72 | 458.76 | 446.32 | 450.80 | 540,146 | 450.80 |
| 2026/10/16 | 457.91 | 459.59 | 440.00 | 442.03 | 493,952 | 442.03 |
| 2026/10/15 | 450.68 | 457.38 | 443.70 | 456.58 | 555,989 | 456.58 |
| 2026/10/14 | 470.42 | 470.96 | 455.55 | 457.26 | 575,561 | 457.26 |
| 2026/10/13 | 470.92 | 480.22 | 465.48 | 476.24 | 706,182 | 476.24 |
| 2026/10/12 | 482.00 | 483.30 | 470.82 | 473.49 | 382,282 | 473.49 |
| 2026/10/9 | 468.50 | 482.47 | 461.70 | 479.83 | 501,132 | 479.83 |
| 2026/10/8 | 465.00 | 470.32 | 459.14 | 461.66 | 509,605 | 461.66 |
| 2026/10/7 | 468.57 | 472.25 | 465.01 | 466.65 | 461,343 | 466.65 |
| 2026/10/6 | 463.00 | 472.00 | 460.32 | 469.79 | 518,537 | 469.79 |
| 2026/10/5 | 453.22 | 461.49 | 452.88 | 458.53 | 377,747 | 458.53 |
1〜20/250件
