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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,302 | 1,315 | 1,257 | 1,290 | -12 | -0.9 | 1,388,400 |
| 12/03 | 1,260 | 1,310 | 1,248 | 1,302 | +40 | +3.2 | 2,491,200 |
| 12/02 | 1,272 | 1,367 | 1,247 | 1,262 | -10 | -0.8 | 1,902,800 |
| 12/01 | 1,257 | 1,300 | 1,250 | 1,272 | +27 | +2.2 | 932,000 |
| 11/12 | 1,257 | 1,327 | 1,231 | 1,245 | -7 | -0.6 | 1,582,000 |
| 11/11 | 1,240 | 1,295 | 1,213 | 1,252 | +4 | +0.3 | 2,623,200 |
| 11/10 | 1,370 | 1,377 | 1,248 | 1,248 | -132 | -9.6 | 2,266,400 |
| 11/09 | 1,241 | 1,380 | 1,192 | 1,380 | +140 | +11.3 | 1,646,400 |
| 11/08 | 1,255 | 1,297 | 1,126 | 1,240 | -10 | -0.8 | 2,042,800 |
| 11/07 | 1,245 | 1,297 | 1,227 | 1,250 | +5 | +0.4 | 1,302,400 |
| 11/06 | 1,185 | 1,248 | 1,163 | 1,245 | +60 | +5.1 | 1,880,400 |
| 11/05 | 1,175 | 1,191 | 1,120 | 1,185 | +20 | +1.7 | 1,764,800 |
| 11/04 | 1,103 | 1,211 | 1,070 | 1,165 | +63 | +5.7 | 2,334,400 |
| 11/03 | 1,173 | 1,181 | 875 | 1,102 | -54 | -4.7 | 3,368,800 |
| 11/02 | 1,207 | 1,290 | 1,138 | 1,156 | -65 | -5.3 | 1,765,600 |
| 11/01 | 1,131 | 1,245 | 1,116 | 1,221 | +96 | +8.5 | 1,778,800 |
| 10/12 | 1,100 | 1,161 | 1,088 | 1,125 | +32 | +2.9 | 1,701,200 |
| 10/11 | 1,105 | 1,136 | 1,092 | 1,093 | -18 | -1.6 | 2,404,800 |
| 10/10 | 1,131 | 1,186 | 1,030 | 1,111 | -19 | -1.7 | 2,118,400 |
| 10/09 | 1,138 | 1,198 | 1,127 | 1,130 | -7 | -0.6 | 1,726,400 |
| 10/08 | 1,156 | 1,200 | 1,108 | 1,137 | -13 | -1.1 | 1,328,000 |
| 10/07 | 1,155 | 1,195 | 1,111 | 1,150 | -7 | -0.6 | 2,039,600 |
| 10/06 | 1,160 | 1,213 | 1,103 | 1,157 | +32 | +2.8 | 2,923,200 |
| 10/05 | 1,073 | 1,162 | 1,026 | 1,125 | +43 | +4.0 | 4,396,400 |
| 10/04 | 1,071 | 1,123 | 1,030 | 1,082 | +14 | +1.3 | 2,798,800 |
| 10/03 | 1,050 | 1,071 | 1,021 | 1,068 | +25 | +2.4 | 1,996,000 |
| 10/02 | 1,070 | 1,095 | 1,000 | 1,043 | -44 | -4.1 | 2,833,200 |
| 10/01 | 1,067 | 1,121 | 1,006 | 1,087 | +37 | +3.5 | 3,652,000 |
| 09/12 | 1,100 | 1,130 | 945 | 1,050 | -62 | -5.6 | 3,472,400 |
| 09/11 | 1,087 | 1,150 | 1,015 | 1,112 | -10 | -0.9 | 3,472,400 |
▶︎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
