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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,160 | 1,172 | 1,077 | 1,122 | -40 | -3.4 | 2,732,400 |
| 09/09 | 1,112 | 1,165 | 1,092 | 1,162 | +57 | +5.2 | 2,050,400 |
| 09/08 | 1,087 | 1,172 | 1,057 | 1,105 | +25 | +2.3 | 3,767,200 |
| 09/07 | 1,057 | 1,095 | 987 | 1,080 | +20 | +1.9 | 3,638,800 |
| 09/06 | 1,127 | 1,130 | 1,052 | 1,060 | -77 | -6.8 | 4,399,600 |
| 09/05 | 875 | 1,167 | 832 | 1,137 | +275 | +31.9 | 10,492,400 |
| 09/04 | 1,000 | 1,062 | 850 | 862 | -100 | -10.4 | 7,431,600 |
| 09/03 | 1,115 | 1,222 | 962 | 962 | -158 | -14.1 | 6,344,800 |
| 09/02 | 1,050 | 1,155 | 1,047 | 1,120 | +50 | +4.7 | 4,444,000 |
| 09/01 | 1,122 | 1,137 | 900 | 1,070 | -50 | -4.5 | 2,855,600 |
| 08/12 | 1,045 | 1,135 | 995 | 1,120 | +70 | +6.7 | 2,920,800 |
| 08/11 | 837 | 1,060 | 837 | 1,050 | +200 | +23.5 | 3,688,000 |
| 08/10 | 812 | 872 | 657 | 850 | +35 | +4.3 | 2,766,800 |
| 08/09 | 725 | 842 | 670 | 815 | +73 | +9.8 | 1,984,400 |
| 08/08 | 743 | 807 | 675 | 742 | +1 | +0.1 | 1,969,600 |
| 08/07 | 703 | 743 | 612 | 741 | +38 | +5.4 | 3,248,000 |
| 08/06 | 762 | 815 | 670 | 703 | -54 | -7.1 | 2,328,000 |
| 08/05 | 622 | 775 | 581 | 757 | +142 | +23.1 | 3,324,800 |
| 08/04 | 625 | 650 | 547 | 615 | +4 | +0.7 | 2,066,000 |
| 08/03 | 682 | 687 | 576 | 611 | -80 | -11.6 | 3,873,200 |
| 08/02 | 822 | 850 | 663 | 691 | -129 | -15.7 | 3,128,800 |
| 08/01 | 865 | 872 | 730 | 820 | -52 | -6.0 | 2,561,600 |
| 07/12 | 955 | 955 | 815 | 872 | -83 | -8.7 | 4,054,800 |
| 07/11 | 840 | 962 | 675 | 955 | +133 | +16.2 | 4,423,600 |
| 07/10 | 975 | 987 | 810 | 822 | -150 | -15.4 | 1,719,600 |
| 07/09 | 972 | 987 | 897 | 972 | -10 | -1.0 | 2,085,200 |
| 07/08 | 955 | 992 | 905 | 982 | +27 | +2.8 | 3,042,800 |
| 07/07 | 1,045 | 1,057 | 900 | 955 | -102 | -9.7 | 2,959,600 |
| 07/06 | 875 | 1,065 | 875 | 1,057 | +182 | +20.8 | 4,189,200 |
| 07/05 | 945 | 1,007 | 845 | 875 | -50 | -5.4 | 2,514,000 |
▶︎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
