決算new！
2024/04/30 発表
今期経常は7％増益へ
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
取引時間外
(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 |
|---|---|
| 3,185.0 (23/05/15) | 2,383.0 (23/09/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,048.0 (24/01/16) | 2,465.0 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,620.0 | 2,655.0 | 2,586.0 | 2,601.0 | +1.0 | +0.0 | 313,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,747.0 | 2,748.5 | 2,676.5 | 2,695.0 | -54.5 | -2.0 | 115,200 |
| 3/12 | 2,765.0 | 2,774.5 | 2,708.0 | 2,749.5 | -13.5 | -0.5 | 129,100 |
| 3/11 | 2,690.5 | 2,763.0 | 2,690.5 | 2,763.0 | +70.5 | +2.6 | 178,800 |
| 3/8 | 2,687.0 | 2,721.0 | 2,645.5 | 2,692.5 | -12.0 | -0.4 | 172,200 |
| 3/7 | 2,679.5 | 2,724.5 | 2,651.0 | 2,704.5 | +50.0 | +1.9 | 153,100 |
| 3/6 | 2,664.0 | 2,695.0 | 2,654.5 | 2,654.5 | -29.5 | -1.1 | 171,400 |
| 3/5 | 2,722.5 | 2,733.0 | 2,684.0 | 2,684.0 | -65.5 | -2.4 | 138,600 |
| 3/4 | 2,780.0 | 2,799.0 | 2,747.5 | 2,749.5 | -16.0 | -0.6 | 146,300 |
| 3/1 | 2,733.0 | 2,778.5 | 2,729.0 | 2,765.5 | +18.0 | +0.7 | 172,200 |
| 2/29 | 2,749.5 | 2,760.0 | 2,711.0 | 2,747.5 | -3.0 | -0.1 | 186,300 |
| 2/28 | 2,730.5 | 2,762.0 | 2,730.5 | 2,750.5 | -2.5 | -0.1 | 175,200 |
| 2/27 | 2,779.0 | 2,801.5 | 2,744.0 | 2,753.0 | -26.0 | -0.9 | 168,600 |
| 2/26 | 2,800.0 | 2,859.0 | 2,779.0 | 2,779.0 | +37.5 | +1.4 | 386,500 |
| 2/22 | 2,824.0 | 2,840.0 | 2,735.5 | 2,741.5 | -98.0 | -3.5 | 350,000 |
| 2/21 | 2,835.5 | 2,848.0 | 2,800.5 | 2,839.5 | +4.0 | +0.1 | 175,800 |
| 2/20 | 2,870.0 | 2,887.5 | 2,823.0 | 2,835.5 | -34.5 | -1.2 | 186,600 |
| 2/19 | 2,811.5 | 2,870.0 | 2,797.0 | 2,870.0 | +41.0 | +1.5 | 343,500 |
| 2/16 | 2,761.5 | 2,877.5 | 2,757.5 | 2,829.0 | +84.5 | +3.1 | 456,400 |
| 2/15 | 2,856.0 | 2,868.5 | 2,711.0 | 2,744.5 | -123.5 | -4.3 | 505,800 |
| 2/14 | 2,877.0 | 2,888.5 | 2,843.5 | 2,868.0 | -21.0 | -0.7 | 208,900 |
| 2/13 | 2,904.5 | 2,932.0 | 2,870.5 | 2,889.0 | -15.5 | -0.5 | 187,500 |
| 2/9 | 2,868.5 | 2,922.5 | 2,854.0 | 2,904.5 | +36.0 | +1.3 | 204,400 |
| 2/8 | 2,948.0 | 2,948.0 | 2,836.5 | 2,868.5 | -79.5 | -2.7 | 282,800 |
| 2/7 | 2,931.0 | 2,948.0 | 2,882.5 | 2,948.0 | +11.0 | +0.4 | 412,300 |
| 2/6 | 2,911.0 | 2,984.0 | 2,894.0 | 2,937.0 | +26.0 | +0.9 | 317,800 |
| 2/5 | 2,800.0 | 2,911.0 | 2,790.0 | 2,911.0 | +116.5 | +4.2 | 388,900 |
| 2/2 | 2,776.0 | 2,843.5 | 2,774.0 | 2,794.5 | +18.5 | +0.7 | 373,100 |
▶︎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