！決算発表予定日 2024/04/30
7947東証P貸借
業種 化学
エフピコ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,380.0 (23/04/28) | 2,383.0 (23/09/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,048.0 (24/01/16) | 2,572.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,539.0 | 2,580.0 | 2,500.0 | 2,516.0 | -61.5 | -2.4 | 255,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,612.0 | 2,612.0 | 2,577.0 | 2,577.5 | -22.5 | -0.9 | 142,500 |
| 4/24 | 2,611.0 | 2,613.0 | 2,582.5 | 2,600.0 | -52.5 | -2.0 | 252,800 |
| 4/23 | 2,662.5 | 2,665.0 | 2,627.5 | 2,652.5 | +5.5 | +0.2 | 140,200 |
| 4/22 | 2,622.5 | 2,657.5 | 2,600.5 | 2,647.0 | +73.5 | +2.9 | 139,300 |
| 4/19 | 2,697.5 | 2,697.5 | 2,572.0 | 2,573.5 | -116.0 | -4.3 | 213,000 |
| 4/18 | 2,689.5 | 2,740.0 | 2,683.0 | 2,689.5 | +36.0 | +1.4 | 219,600 |
| 4/17 | 2,730.0 | 2,731.0 | 2,648.0 | 2,653.5 | -78.5 | -2.9 | 151,200 |
| 4/16 | 2,800.0 | 2,819.5 | 2,720.5 | 2,732.0 | -81.0 | -2.9 | 182,700 |
| 4/15 | 2,805.5 | 2,819.5 | 2,771.0 | 2,813.0 | +7.5 | +0.3 | 151,800 |
| 4/12 | 2,785.0 | 2,828.5 | 2,763.0 | 2,805.5 | +20.5 | +0.7 | 144,400 |
| 4/11 | 2,737.0 | 2,829.5 | 2,717.5 | 2,785.0 | +47.5 | +1.7 | 213,800 |
| 4/10 | 2,693.5 | 2,741.5 | 2,684.5 | 2,737.5 | +48.5 | +1.8 | 134,300 |
| 4/9 | 2,698.0 | 2,709.0 | 2,675.0 | 2,689.0 | -1.0 | +0.0 | 95,500 |
| 4/8 | 2,682.5 | 2,692.5 | 2,677.0 | 2,690.0 | -13.0 | -0.5 | 71,200 |
| 4/5 | 2,680.0 | 2,720.0 | 2,663.5 | 2,703.0 | +39.5 | +1.5 | 139,700 |
| 4/4 | 2,674.5 | 2,691.0 | 2,655.0 | 2,663.5 | -11.5 | -0.4 | 168,700 |
| 4/3 | 2,700.5 | 2,702.5 | 2,652.5 | 2,675.0 | -50.0 | -1.8 | 193,500 |
| 4/2 | 2,740.0 | 2,746.0 | 2,700.0 | 2,725.0 | -45.5 | -1.6 | 127,000 |
| 4/1 | 2,762.0 | 2,806.5 | 2,757.0 | 2,770.5 | +13.5 | +0.5 | 123,100 |
| 3/29 | 2,747.0 | 2,757.5 | 2,732.0 | 2,757.0 | +14.5 | +0.5 | 120,200 |
| 3/28 | 2,760.0 | 2,796.5 | 2,728.0 | 2,742.5 | -47.0 | -1.7 | 134,100 |
| 3/27 | 2,750.0 | 2,836.5 | 2,746.5 | 2,789.5 | +67.5 | +2.5 | 179,300 |
| 3/26 | 2,736.0 | 2,736.0 | 2,691.5 | 2,722.0 | -24.0 | -0.9 | 112,200 |
| 3/25 | 2,757.0 | 2,771.0 | 2,737.5 | 2,746.0 | -12.5 | -0.5 | 93,400 |
| 3/22 | 2,755.0 | 2,785.0 | 2,751.0 | 2,758.5 | -6.0 | -0.2 | 113,500 |
| 3/21 | 2,759.0 | 2,783.0 | 2,752.5 | 2,764.5 | +6.0 | +0.2 | 106,700 |
| 3/19 | 2,730.0 | 2,765.0 | 2,728.0 | 2,758.5 | +21.5 | +0.8 | 116,400 |
| 3/18 | 2,761.0 | 2,761.0 | 2,712.0 | 2,737.0 | +3.0 | +0.1 | 100,200 |
| 3/15 | 2,702.0 | 2,747.5 | 2,701.0 | 2,734.0 | +27.5 | +1.0 | 193,100 |
| 3/14 | 2,712.0 | 2,713.5 | 2,690.0 | 2,706.5 | +11.5 | +0.4 | 85,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて