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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,048 (24/01/16) | 2,285 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,048 (24/01/16) | 2,285 (24/06/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,640 | 2,777 | 2,563 | 2,604 | -64 | -2.4 | 2,642,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,845 | 2,898 | 2,640 | 2,668 | -195 | -6.8 | 3,466,200 |
| 24/09 | 2,726 | 2,920 | 2,657 | 2,863 | +133 | +4.9 | 3,749,100 |
| 24/08 | 2,544 | 2,783 | 2,382 | 2,730 | +136 | +5.2 | 4,961,200 |
| 24/07 | 2,412 | 2,600 | 2,323 | 2,594 | +182 | +7.6 | 4,672,100 |
| 24/06 | 2,446 | 2,478 | 2,285 | 2,412 | -30 | -1.2 | 3,757,200 |
| 24/05 | 2,640 | 2,706 | 2,379 | 2,442 | -98 | -3.9 | 4,096,300 |
| 24/04 | 2,762 | 2,829 | 2,465 | 2,540 | -217 | -7.9 | 3,657,400 |
| 24/03 | 2,733 | 2,836 | 2,645 | 2,757 | +10 | +0.4 | 2,731,000 |
| 24/02 | 2,920 | 2,984 | 2,711 | 2,747 | -123 | -4.3 | 6,294,900 |
| 24/01 | 2,981 | 3,048 | 2,824 | 2,870 | -101 | -3.4 | 2,903,900 |
| 23/12 | 2,800 | 3,019 | 2,746 | 2,971 | +180 | +6.5 | 3,631,700 |
| 23/11 | 2,891 | 2,972 | 2,700 | 2,791 | -100 | -3.5 | 4,226,400 |
| 23/10 | 2,424 | 3,033 | 2,401 | 2,891 | +489 | +20.4 | 5,405,000 |
| 23/09 | 2,765 | 2,809 | 2,383 | 2,402 | -398 | -14.2 | 4,521,400 |
| 23/08 | 2,944 | 2,978 | 2,591 | 2,800 | -194 | -6.5 | 3,405,200 |
| 23/07 | 2,963 | 3,039 | 2,802 | 2,994 | +68 | +2.3 | 2,286,700 |
| 23/06 | 2,851 | 3,073 | 2,851 | 2,926 | +68 | +2.4 | 3,447,100 |
| 23/05 | 3,020 | 3,185 | 2,846 | 2,858 | -512 | -15.2 | 4,981,300 |
| 23/04 | 3,290 | 3,380 | 3,100 | 3,370 | +90 | +2.7 | 2,320,600 |
| 23/03 | 3,445 | 3,475 | 3,095 | 3,280 | -175 | -5.1 | 3,101,700 |
| 23/02 | 3,725 | 3,875 | 3,415 | 3,455 | -60 | -1.7 | 3,037,200 |
| 23/01 | 3,790 | 3,805 | 3,380 | 3,515 | -275 | -7.3 | 2,052,800 |
| 22/12 | 3,825 | 3,870 | 3,455 | 3,790 | +5 | +0.1 | 2,487,500 |
| 22/11 | 3,685 | 3,925 | 3,575 | 3,785 | +240 | +6.8 | 2,576,900 |
| 22/10 | 3,450 | 3,715 | 3,410 | 3,545 | -10 | -0.3 | 3,139,100 |
| 22/09 | 3,220 | 3,630 | 3,210 | 3,555 | +270 | +8.2 | 3,530,500 |
| 22/08 | 3,155 | 3,635 | 3,145 | 3,285 | +291 | +9.7 | 4,135,400 |
| 22/07 | 2,836 | 3,180 | 2,735 | 2,994 | +156 | +5.5 | 3,821,000 |
| 22/06 | 2,735 | 2,854 | 2,504 | 2,838 | +105 | +3.8 | 3,308,100 |
| 22/05 | 2,929 | 2,933 | 2,505 | 2,733 | -215 | -7.3 | 3,886,300 |
▶︎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
