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 | 2,641 | -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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,550 | 1,610 | 1,421 | 1,597 | +62 | +4.0 | 4,452,600 |
| 14/09 | 1,675 | 1,745 | 1,507 | 1,535 | -137 | -8.2 | 3,284,600 |
| 14/08 | 1,742 | 1,752 | 1,585 | 1,672 | -83 | -4.7 | 3,465,200 |
| 14/07 | 1,765 | 1,772 | 1,665 | 1,755 | -10 | -0.6 | 2,289,000 |
| 14/06 | 1,620 | 1,767 | 1,542 | 1,765 | +160 | +10.0 | 3,394,800 |
| 14/05 | 1,600 | 1,682 | 1,450 | 1,605 | +15 | +0.9 | 5,524,200 |
| 14/04 | 1,625 | 1,625 | 1,502 | 1,590 | -52 | -3.2 | 3,691,400 |
| 14/03 | 1,435 | 1,672 | 1,432 | 1,642 | +202 | +14.0 | 6,112,800 |
| 14/02 | 1,607 | 1,610 | 1,427 | 1,440 | -165 | -10.3 | 5,825,600 |
| 14/01 | 1,877 | 1,910 | 1,567 | 1,605 | -270 | -14.4 | 4,874,800 |
| 13/12 | 1,870 | 1,895 | 1,757 | 1,875 | -5 | -0.3 | 2,341,200 |
| 13/11 | 1,895 | 1,930 | 1,830 | 1,880 | -15 | -0.8 | 2,100,400 |
| 13/10 | 1,837 | 1,922 | 1,820 | 1,895 | +50 | +2.7 | 2,434,400 |
| 13/09 | 1,725 | 1,942 | 1,725 | 1,845 | +120 | +7.0 | 1,853,200 |
| 13/08 | 1,727 | 1,805 | 1,692 | 1,725 | 0 | 0.0 | 2,428,000 |
| 13/07 | 1,720 | 1,840 | 1,585 | 1,725 | +8 | +0.5 | 4,372,000 |
| 13/06 | 1,590 | 1,752 | 1,507 | 1,717 | +130 | +8.2 | 3,189,600 |
| 13/05 | 1,622 | 1,675 | 1,492 | 1,587 | -30 | -1.9 | 4,528,000 |
| 13/04 | 1,545 | 1,665 | 1,475 | 1,617 | +82 | +5.3 | 2,716,800 |
| 13/03 | 1,455 | 1,675 | 1,455 | 1,535 | +73 | +5.0 | 3,811,600 |
| 13/02 | 1,470 | 1,495 | 1,415 | 1,462 | -10 | -0.7 | 2,071,600 |
| 13/01 | 1,450 | 1,517 | 1,417 | 1,472 | +32 | +2.2 | 1,676,000 |
| 12/12 | 1,420 | 1,462 | 1,405 | 1,440 | +10 | +0.7 | 1,432,000 |
| 12/11 | 1,515 | 1,557 | 1,380 | 1,430 | -70 | -4.7 | 2,456,000 |
| 12/10 | 1,540 | 1,547 | 1,450 | 1,500 | -37 | -2.4 | 2,023,600 |
| 12/09 | 1,437 | 1,545 | 1,397 | 1,537 | +85 | +5.9 | 1,085,600 |
| 12/08 | 1,362 | 1,475 | 1,347 | 1,452 | +90 | +6.6 | 1,396,800 |
| 12/07 | 1,250 | 1,370 | 1,246 | 1,362 | +127 | +10.3 | 1,630,400 |
| 12/06 | 1,165 | 1,262 | 1,155 | 1,235 | +57 | +4.8 | 1,205,600 |
| 12/05 | 1,300 | 1,302 | 1,128 | 1,178 | -112 | -8.7 | 1,702,400 |
▶︎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
