7947東証P貸借
業種 化学
エフピコ 株価時系列データ
PTS
2,622.2
円
(12:49)
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 | 2,622 | -46 | -1.7 | 2,556,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,897 | 2,958 | 2,670 | 2,948 | +32 | +1.1 | 3,634,900 |
| 22/03 | 3,275 | 3,330 | 2,862 | 2,916 | -344 | -10.6 | 4,135,800 |
| 22/02 | 3,495 | 3,530 | 3,125 | 3,260 | -420 | -11.4 | 2,091,300 |
| 22/01 | 4,000 | 4,050 | 3,560 | 3,680 | -240 | -6.1 | 1,812,200 |
| 21/12 | 3,790 | 4,120 | 3,775 | 3,920 | +175 | +4.7 | 2,034,900 |
| 21/11 | 3,815 | 4,195 | 3,740 | 3,745 | -120 | -3.1 | 2,578,800 |
| 21/10 | 4,140 | 4,170 | 3,820 | 3,865 | -275 | -6.6 | 2,261,300 |
| 21/09 | 4,190 | 4,475 | 4,110 | 4,140 | -75 | -1.8 | 2,269,500 |
| 21/08 | 4,210 | 4,300 | 4,085 | 4,215 | +5 | +0.1 | 2,492,400 |
| 21/07 | 4,125 | 4,275 | 3,965 | 4,210 | +85 | +2.1 | 2,043,900 |
| 21/06 | 4,225 | 4,250 | 4,020 | 4,125 | -90 | -2.1 | 3,562,800 |
| 21/05 | 4,370 | 4,560 | 4,210 | 4,215 | -30 | -0.7 | 2,788,600 |
| 21/04 | 4,505 | 4,665 | 4,235 | 4,245 | -260 | -5.8 | 2,340,200 |
| 21/03 | 4,165 | 4,850 | 4,160 | 4,505 | +370 | +9.0 | 4,679,400 |
| 21/02 | 4,180 | 4,315 | 4,050 | 4,135 | -65 | -1.6 | 2,700,800 |
| 21/01 | 4,355 | 4,400 | 4,080 | 4,200 | -135 | -3.1 | 3,232,200 |
| 20/12 | 4,175 | 4,385 | 4,055 | 4,335 | +150 | +3.6 | 2,789,300 |
| 20/11 | 4,095 | 4,480 | 4,055 | 4,185 | +20 | +0.5 | 3,349,600 |
| 20/10 | 4,415 | 4,425 | 4,045 | 4,165 | -265 | -6.0 | 2,683,300 |
| 20/09 | 4,055 | 4,525 | 3,935 | 4,430 | +390 | +9.7 | 3,603,300 |
| 20/08 | 4,400 | 4,400 | 4,025 | 4,040 | -225 | -5.3 | 3,613,600 |
| 20/07 | 4,305 | 4,400 | 4,085 | 4,265 | -40 | -0.9 | 4,127,000 |
| 20/06 | 3,975 | 4,450 | 3,870 | 4,305 | +350 | +8.9 | 5,385,400 |
| 20/05 | 3,995 | 4,220 | 3,745 | 3,955 | -100 | -2.5 | 5,509,200 |
| 20/04 | 3,555 | 4,175 | 3,495 | 4,055 | +470 | +13.1 | 6,471,600 |
| 20/03 | 3,210 | 3,725 | 2,905 | 3,585 | +345 | +10.7 | 6,648,800 |
| 20/02 | 3,285 | 3,470 | 3,170 | 3,240 | -95 | -2.9 | 3,253,600 |
| 20/01 | 3,200 | 3,360 | 3,145 | 3,335 | +90 | +2.8 | 2,135,000 |
| 19/12 | 3,305 | 3,385 | 3,245 | 3,245 | -10 | -0.3 | 2,081,000 |
| 19/11 | 3,295 | 3,450 | 3,205 | 3,255 | -120 | -3.6 | 2,518,000 |
▶︎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
