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 | 2,641 | -27 | -1.0 | 2,753,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,380 | 3,405 | 3,210 | 3,375 | +5 | +0.2 | 2,563,000 |
| 19/09 | 3,445 | 3,515 | 3,185 | 3,370 | -125 | -3.6 | 2,782,600 |
| 19/08 | 3,330 | 3,570 | 3,300 | 3,495 | +125 | +3.7 | 3,944,000 |
| 19/07 | 3,335 | 3,420 | 3,215 | 3,370 | +80 | +2.4 | 2,235,800 |
| 19/06 | 3,150 | 3,420 | 3,135 | 3,290 | +115 | +3.6 | 2,908,000 |
| 19/05 | 3,340 | 3,430 | 2,995 | 3,175 | -200 | -5.9 | 3,844,600 |
| 19/04 | 3,315 | 3,445 | 3,125 | 3,375 | +105 | +3.2 | 4,127,600 |
| 19/03 | 3,400 | 3,440 | 3,165 | 3,270 | -130 | -3.8 | 2,329,400 |
| 19/02 | 3,115 | 3,420 | 3,010 | 3,400 | +315 | +10.2 | 3,314,800 |
| 19/01 | 3,295 | 3,315 | 3,015 | 3,085 | -275 | -8.2 | 2,810,400 |
| 18/12 | 3,465 | 3,465 | 2,930 | 3,360 | -105 | -3.0 | 3,426,600 |
| 18/11 | 2,925 | 3,530 | 2,880 | 3,465 | +570 | +19.7 | 4,076,800 |
| 18/10 | 3,425 | 3,445 | 2,790 | 2,895 | -560 | -16.2 | 4,008,200 |
| 18/09 | 3,125 | 3,615 | 3,105 | 3,455 | +325 | +10.4 | 3,381,400 |
| 18/08 | 3,075 | 3,405 | 2,955 | 3,130 | +55 | +1.8 | 4,391,400 |
| 18/07 | 3,065 | 3,235 | 2,905 | 3,075 | +15 | +0.5 | 3,372,800 |
| 18/06 | 3,155 | 3,330 | 3,000 | 3,060 | -95 | -3.0 | 3,098,400 |
| 18/05 | 3,405 | 3,445 | 3,040 | 3,155 | -225 | -6.7 | 5,172,400 |
| 18/04 | 3,505 | 3,645 | 3,250 | 3,380 | -110 | -3.2 | 4,568,800 |
| 18/03 | 3,160 | 3,510 | 3,115 | 3,490 | +335 | +10.6 | 4,754,400 |
| 18/02 | 2,910 | 3,205 | 2,650 | 3,155 | +280 | +9.7 | 5,317,600 |
| 18/01 | 3,040 | 3,105 | 2,870 | 2,875 | -150 | -5.0 | 2,946,400 |
| 17/12 | 3,115 | 3,205 | 2,915 | 3,025 | -90 | -2.9 | 2,979,600 |
| 17/11 | 3,000 | 3,140 | 2,810 | 3,115 | +140 | +4.7 | 4,682,800 |
| 17/10 | 2,855 | 3,035 | 2,820 | 2,975 | +100 | +3.5 | 2,837,800 |
| 17/09 | 2,875 | 2,900 | 2,735 | 2,875 | +30 | +1.1 | 3,205,000 |
| 17/08 | 3,035 | 3,230 | 2,815 | 2,845 | -170 | -5.6 | 3,820,400 |
| 17/07 | 3,035 | 3,090 | 2,950 | 3,015 | -25 | -0.8 | 2,570,400 |
| 17/06 | 2,925 | 3,200 | 2,920 | 3,040 | +120 | +4.1 | 3,372,400 |
| 17/05 | 2,655 | 2,950 | 2,615 | 2,920 | +270 | +10.2 | 3,502,000 |
▶︎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
