7947東証P貸借
業種 化学
エフピコ 株価時系列データ
PTS
2,964.2
円
(15:23)
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 |
|---|---|
| 3,085 (25/02/03) | 2,285 (24/06/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,085 (25/02/03) | 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 3,080 | 3,085 | 2,883 | 2,965 | -65 | -2.2 | 1,474,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 07/04 | 1,020 | 1,060 | 887 | 925 | -107 | -10.4 | 2,257,600 |
| 07/03 | 1,077 | 1,080 | 990 | 1,032 | -33 | -3.1 | 2,018,800 |
| 07/02 | 1,152 | 1,172 | 1,017 | 1,065 | -62 | -5.5 | 2,015,200 |
| 07/01 | 1,132 | 1,212 | 1,102 | 1,127 | -3 | -0.3 | 1,034,800 |
| 06/12 | 1,065 | 1,147 | 1,057 | 1,130 | +68 | +6.4 | 1,072,400 |
| 06/11 | 1,092 | 1,105 | 1,002 | 1,062 | -30 | -2.8 | 1,926,800 |
| 06/10 | 1,015 | 1,190 | 1,015 | 1,092 | +82 | +8.1 | 2,513,600 |
| 06/09 | 962 | 1,080 | 955 | 1,010 | +53 | +5.5 | 2,540,000 |
| 06/08 | 1,000 | 1,000 | 822 | 957 | -28 | -2.8 | 2,852,800 |
| 06/07 | 1,007 | 1,022 | 965 | 985 | -22 | -2.2 | 1,418,000 |
| 06/06 | 1,030 | 1,042 | 910 | 1,007 | +7 | +0.7 | 1,697,200 |
| 06/05 | 1,047 | 1,097 | 962 | 1,000 | -45 | -4.3 | 1,470,400 |
| 06/04 | 1,000 | 1,182 | 962 | 1,045 | +70 | +7.2 | 3,505,200 |
| 06/03 | 910 | 1,000 | 890 | 975 | +63 | +6.9 | 2,020,400 |
| 06/02 | 987 | 997 | 850 | 912 | -58 | -6.0 | 2,636,400 |
| 06/01 | 912 | 970 | 832 | 970 | +60 | +6.6 | 2,440,400 |
| 05/12 | 912 | 985 | 875 | 910 | +10 | +1.1 | 3,079,600 |
| 05/11 | 957 | 987 | 825 | 900 | -55 | -5.8 | 2,550,800 |
| 05/10 | 845 | 1,012 | 815 | 955 | +93 | +10.8 | 3,219,200 |
| 05/09 | 661 | 862 | 658 | 862 | +200 | +30.2 | 6,954,000 |
| 05/08 | 653 | 680 | 620 | 662 | +17 | +2.6 | 3,888,800 |
| 05/07 | 607 | 647 | 570 | 645 | +42 | +7.0 | 3,194,800 |
| 05/06 | 535 | 682 | 520 | 603 | +78 | +14.9 | 4,485,600 |
| 05/05 | 482 | 532 | 474 | 525 | +50 | +10.5 | 1,165,600 |
| 05/04 | 491 | 491 | 470 | 475 | -16 | -3.3 | 859,600 |
| 05/03 | 479 | 512 | 478 | 491 | +20 | +4.3 | 1,549,200 |
| 05/02 | 499 | 511 | 461 | 471 | -29 | -5.8 | 1,119,200 |
▶︎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
