エフ5の株価時系列・推移
- 52週高値
- 482.47（2026/10/9）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 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 |
| 2026/10/2 | 446.13 | 459.88 | 446.13 | 454.04 | 633,195 | 454.04 |
| 2026/10/1 | 448.93 | 450.94 | 440.69 | 443.68 | 551,048 | 443.68 |
| 2026/9/30 | 440.00 | 449.72 | 440.00 | 445.18 | 430,552 | 445.18 |
| 2026/9/29 | 435.58 | 441.95 | 428.93 | 438.07 | 663,629 | 438.07 |
| 2026/9/28 | 440.98 | 448.37 | 430.94 | 435.56 | 468,460 | 435.56 |
| 2026/9/25 | 446.55 | 452.17 | 441.86 | 443.06 | 428,226 | 443.06 |
| 2026/9/24 | 452.13 | 457.70 | 445.00 | 446.55 | 550,890 | 446.55 |
| 2026/9/23 | 453.92 | 462.00 | 452.17 | 455.99 | 481,085 | 455.99 |
| 2026/9/22 | 447.19 | 454.13 | 442.01 | 453.33 | 433,675 | 453.33 |
| 2026/9/21 | 433.00 | 451.02 | 432.06 | 450.10 | 682,747 | 450.10 |
| 2026/9/18 | 439.13 | 439.83 | 423.82 | 432.03 | 1,218,049 | 432.03 |
| 2026/9/17 | 425.56 | 439.48 | 423.30 | 434.62 | 520,184 | 434.62 |
| 2026/9/16 | 430.12 | 435.45 | 418.74 | 423.59 | 725,193 | 423.59 |
| 2026/9/15 | 412.12 | 431.67 | 412.06 | 430.88 | 638,881 | 430.88 |
| 2026/9/14 | 406.24 | 415.99 | 404.95 | 411.49 | 564,923 | 411.49 |
| 2026/9/11 | 400.74 | 415.54 | 400.74 | 411.71 | 455,050 | 411.71 |
1〜20/250件
