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 |
|---|---|
| 3,185.0 (23/05/15) | 2,383.0 (23/09/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,048.0 (24/01/16) | 2,465.0 (24/04/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,603.0 | 2,672.0 | 2,581.0 | 2,654.5 | +53.5 | +2.1 | 923,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,639.0 | 2,654.5 | 2,383.0 | 2,408.5 | -247.5 | -9.3 | 1,378,600 |
| 9/15 | 2,716.0 | 2,717.0 | 2,622.0 | 2,656.0 | -49.0 | -1.8 | 1,055,300 |
| 9/8 | 2,800.0 | 2,807.0 | 2,690.5 | 2,705.0 | -91.5 | -3.3 | 761,900 |
| 9/1 | 2,714.0 | 2,823.0 | 2,701.5 | 2,796.5 | +110.5 | +4.1 | 958,600 |
| 8/25 | 2,601.0 | 2,688.5 | 2,591.0 | 2,686.0 | +71.0 | +2.7 | 606,000 |
| 8/18 | 2,827.0 | 2,841.0 | 2,594.5 | 2,615.0 | -223.0 | -7.9 | 713,300 |
| 8/10 | 2,825.0 | 2,873.0 | 2,785.0 | 2,838.0 | +11.5 | +0.4 | 552,900 |
| 8/4 | 3,016.0 | 3,033.0 | 2,799.0 | 2,826.5 | -139.5 | -4.7 | 893,900 |
| 7/28 | 2,855.0 | 2,970.0 | 2,820.5 | 2,966.0 | +129.5 | +4.6 | 556,100 |
| 7/21 | 2,838.0 | 2,886.0 | 2,803.0 | 2,836.5 | +10.0 | +0.4 | 345,300 |
| 7/14 | 2,903.5 | 2,922.0 | 2,802.0 | 2,826.5 | -59.5 | -2.1 | 537,900 |
| 7/7 | 2,963.0 | 3,039.0 | 2,886.0 | 2,886.0 | -40.5 | -1.4 | 682,600 |
| 6/30 | 3,013.0 | 3,018.0 | 2,925.0 | 2,926.5 | -76.5 | -2.6 | 772,300 |
| 6/23 | 2,951.0 | 3,073.0 | 2,942.0 | 3,003.0 | +58.0 | +2.0 | 958,100 |
| 6/16 | 2,981.5 | 2,990.0 | 2,930.0 | 2,945.0 | -20.5 | -0.7 | 725,400 |
| 6/9 | 2,970.0 | 2,982.0 | 2,899.0 | 2,965.5 | +34.5 | +1.2 | 771,400 |
| 6/2 | 2,891.0 | 2,931.0 | 2,846.0 | 2,931.0 | +73.0 | +2.6 | 848,300 |
| 5/26 | 2,998.0 | 3,040.0 | 2,856.0 | 2,858.0 | -157.0 | -5.2 | 1,116,400 |
| 5/19 | 3,180.0 | 3,185.0 | 3,000.0 | 3,015.0 | -125.0 | -4.0 | 936,300 |
| 5/12 | 3,055.0 | 3,155.0 | 3,010.0 | 3,140.0 | +120.0 | +4.0 | 1,065,500 |
| 5/2 | 3,020.0 | 3,115.0 | 2,986.0 | 3,020.0 | -350.0 | -10.4 | 1,234,700 |
| 4/28 | 3,315.0 | 3,380.0 | 3,235.0 | 3,370.0 | +80.0 | +2.4 | 610,200 |
| 4/21 | 3,235.0 | 3,300.0 | 3,225.0 | 3,290.0 | +50.0 | +1.5 | 469,100 |
| 4/14 | 3,180.0 | 3,250.0 | 3,100.0 | 3,240.0 | +95.0 | +3.0 | 623,400 |
| 4/7 | 3,290.0 | 3,290.0 | 3,125.0 | 3,145.0 | -135.0 | -4.1 | 617,900 |
| 3/31 | 3,155.0 | 3,290.0 | 3,125.0 | 3,280.0 | +145.0 | +4.6 | 576,200 |
| 3/24 | 3,185.0 | 3,205.0 | 3,095.0 | 3,135.0 | -75.0 | -2.3 | 496,200 |
| 3/17 | 3,300.0 | 3,310.0 | 3,125.0 | 3,210.0 | -105.0 | -3.2 | 836,200 |
▶︎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