！決算発表予定日 2024/04/30
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,380.0 (23/04/28) | 2,383.0 (23/09/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,048.0 (24/01/16) | 2,572.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,622.5 | 2,665.0 | 2,500.0 | 2,516.0 | -57.5 | -2.2 | 1,185,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,805.5 | 2,819.5 | 2,572.0 | 2,573.5 | -232.0 | -8.3 | 918,300 |
| 4/12 | 2,682.5 | 2,829.5 | 2,675.0 | 2,805.5 | +102.5 | +3.8 | 659,200 |
| 4/5 | 2,762.0 | 2,806.5 | 2,652.5 | 2,703.0 | -54.0 | -2.0 | 752,000 |
| 3/29 | 2,757.0 | 2,836.5 | 2,691.5 | 2,757.0 | -1.5 | -0.1 | 639,200 |
| 3/22 | 2,761.0 | 2,785.0 | 2,712.0 | 2,758.5 | +24.5 | +0.9 | 436,800 |
| 3/15 | 2,690.5 | 2,774.5 | 2,676.5 | 2,734.0 | +41.5 | +1.5 | 701,200 |
| 3/8 | 2,780.0 | 2,799.0 | 2,645.5 | 2,692.5 | -73.0 | -2.6 | 781,600 |
| 3/1 | 2,800.0 | 2,859.0 | 2,711.0 | 2,765.5 | +24.0 | +0.9 | 1,088,800 |
| 2/22 | 2,811.5 | 2,887.5 | 2,735.5 | 2,741.5 | -87.5 | -3.1 | 1,055,900 |
| 2/16 | 2,904.5 | 2,932.0 | 2,711.0 | 2,829.0 | -75.5 | -2.6 | 1,358,600 |
| 2/9 | 2,800.0 | 2,984.0 | 2,790.0 | 2,904.5 | +110.0 | +3.9 | 1,606,200 |
| 2/2 | 2,870.0 | 2,940.5 | 2,751.5 | 2,794.5 | -56.5 | -2.0 | 1,830,200 |
| 1/26 | 2,859.0 | 2,900.0 | 2,824.5 | 2,851.0 | +4.0 | +0.1 | 617,700 |
| 1/19 | 3,015.0 | 3,048.0 | 2,841.5 | 2,847.0 | -165.0 | -5.5 | 898,800 |
| 1/12 | 2,890.0 | 3,026.0 | 2,884.5 | 3,012.0 | +124.0 | +4.3 | 591,100 |
| 1/5 | 2,981.5 | 2,996.5 | 2,867.5 | 2,888.0 | -83.0 | -2.8 | 323,700 |
| 12/29 | 2,920.5 | 3,019.0 | 2,845.5 | 2,971.0 | +68.0 | +2.3 | 843,400 |
| 12/22 | 2,879.5 | 2,912.0 | 2,843.0 | 2,903.0 | +32.0 | +1.1 | 807,500 |
| 12/15 | 2,746.5 | 2,919.5 | 2,746.5 | 2,871.0 | +91.5 | +3.3 | 1,024,800 |
| 12/8 | 2,771.5 | 2,840.5 | 2,754.0 | 2,779.5 | -12.5 | -0.5 | 830,900 |
| 12/1 | 2,785.0 | 2,826.5 | 2,700.0 | 2,792.0 | +33.5 | +1.2 | 700,000 |
| 11/24 | 2,817.0 | 2,835.0 | 2,754.5 | 2,758.5 | -60.5 | -2.2 | 629,900 |
| 11/17 | 2,876.0 | 2,893.0 | 2,756.0 | 2,819.0 | -0.5 | +0.0 | 928,400 |
| 11/10 | 2,922.0 | 2,972.0 | 2,774.0 | 2,819.5 | -77.0 | -2.7 | 1,510,800 |
| 11/2 | 2,652.5 | 3,033.0 | 2,629.0 | 2,896.5 | +217.5 | +8.1 | 1,697,200 |
| 10/27 | 2,543.5 | 2,682.0 | 2,532.5 | 2,679.0 | +101.5 | +3.9 | 1,246,700 |
| 10/20 | 2,552.5 | 2,653.5 | 2,550.0 | 2,577.5 | +20.0 | +0.8 | 993,800 |
| 10/13 | 2,555.5 | 2,620.5 | 2,536.0 | 2,557.5 | +2.0 | +0.1 | 807,500 |
| 10/6 | 2,424.0 | 2,574.5 | 2,401.0 | 2,555.5 | +153.0 | +6.4 | 1,242,200 |
| 9/29 | 2,427.5 | 2,488.0 | 2,386.0 | 2,402.5 | -6.0 | -0.3 | 1,170,900 |
▶︎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