エフピコ
7947プライム/化学/FP CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,332.0 | 2,384.0 | 2,327.0 | 2,370.0 | +25.0 | +1.07% | 314,500 |
| 2026-03-12 | 2,405.0 | 2,406.0 | 2,336.0 | 2,345.0 | -71.0 | -2.94% | 460,100 |
| 2026-03-11 | 2,424.0 | 2,438.0 | 2,416.0 | 2,416.0 | -16.0 | -0.66% | 367,500 |
| 2026-03-10 | 2,443.0 | 2,462.0 | 2,424.0 | 2,432.0 | +9.0 | +0.37% | 381,600 |
| 2026-03-09 | 2,417.0 | 2,461.0 | 2,403.0 | 2,423.0 | -144.0 | -5.61% | 630,300 |
| 2026-03-06 | 2,543.0 | 2,581.0 | 2,523.0 | 2,567.0 | -4.0 | -0.16% | 223,400 |
| 2026-03-05 | 2,598.0 | 2,614.0 | 2,561.0 | 2,571.0 | +2.0 | +0.08% | 276,200 |
| 2026-03-04 | 2,578.0 | 2,585.0 | 2,540.0 | 2,569.0 | -89.0 | -3.35% | 391,000 |
| 2026-03-03 | 2,750.0 | 2,757.0 | 2,658.0 | 2,658.0 | -127.0 | -4.56% | 298,200 |
| 2026-03-02 | 2,773.0 | 2,792.0 | 2,745.0 | 2,785.0 | -38.0 | -1.35% | 369,400 |
| 2026-02-27 | 2,825.0 | 2,830.0 | 2,792.0 | 2,823.0 | +34.0 | +1.22% | 142,200 |
| 2026-02-26 | 2,790.0 | 2,816.0 | 2,780.0 | 2,789.0 | -1.0 | -0.04% | 113,700 |
| 2026-02-25 | 2,835.0 | 2,835.0 | 2,772.0 | 2,790.0 | -34.0 | -1.20% | 164,500 |
| 2026-02-24 | 2,796.0 | 2,828.0 | 2,780.0 | 2,824.0 | +50.0 | +1.80% | 111,600 |
| 2026-02-20 | 2,801.0 | 2,815.0 | 2,758.0 | 2,774.0 | -65.0 | -2.29% | 137,100 |
| 2026-02-19 | 2,839.0 | 2,855.0 | 2,814.0 | 2,839.0 | +17.0 | +0.60% | 125,700 |
| 2026-02-18 | 2,801.0 | 2,834.0 | 2,795.0 | 2,822.0 | +45.0 | +1.62% | 173,100 |
| 2026-02-17 | 2,763.0 | 2,780.0 | 2,749.0 | 2,777.0 | +14.0 | +0.51% | 129,600 |
| 2026-02-16 | 2,795.0 | 2,795.0 | 2,744.0 | 2,763.0 | -31.0 | -1.11% | 132,500 |
| 2026-02-13 | 2,800.0 | 2,821.0 | 2,781.0 | 2,794.0 | -1.0 | -0.04% | 179,600 |
| 2026-02-12 | 2,774.0 | 2,816.0 | 2,772.0 | 2,795.0 | +8.0 | +0.29% | 198,800 |
| 2026-02-10 | 2,738.0 | 2,806.0 | 2,738.0 | 2,787.0 | +32.0 | +1.16% | 169,300 |
| 2026-02-09 | 2,749.0 | 2,772.0 | 2,730.0 | 2,755.0 | +16.0 | +0.58% | 299,800 |
| 2026-02-06 | 2,743.0 | 2,762.0 | 2,713.0 | 2,739.0 | +46.0 | +1.71% | 207,600 |
| 2026-02-05 | 2,693.0 | 2,734.0 | 2,677.0 | 2,693.0 | +43.0 | +1.62% | 212,200 |
| 2026-02-04 | 2,622.0 | 2,663.0 | 2,604.0 | 2,650.0 | +29.0 | +1.11% | 201,700 |
| 2026-02-03 | 2,589.0 | 2,624.0 | 2,574.0 | 2,621.0 | -8.0 | -0.30% | 272,200 |
| 2026-02-02 | 2,633.0 | 2,652.0 | 2,602.0 | 2,629.0 | -8.0 | -0.30% | 252,500 |
| 2026-01-30 | 2,645.0 | 2,730.0 | 2,613.0 | 2,637.0 | -11.0 | -0.42% | 357,800 |
| 2026-01-29 | 2,655.0 | 2,705.0 | 2,604.0 | 2,648.0 | -29.0 | -1.08% | 377,500 |
| 2026-01-28 | 2,710.0 | 2,719.0 | 2,677.0 | 2,677.0 | -48.0 | -1.76% | 145,000 |
| 2026-01-27 | 2,751.0 | 2,751.0 | 2,707.0 | 2,725.0 | -27.0 | -0.98% | 133,600 |
| 2026-01-26 | 2,760.0 | 2,763.0 | 2,726.0 | 2,752.0 | -4.0 | -0.15% | 143,400 |
| 2026-01-23 | 2,746.0 | 2,763.0 | 2,739.0 | 2,756.0 | +6.0 | +0.22% | 106,900 |
| 2026-01-22 | 2,736.0 | 2,829.0 | 2,720.0 | 2,750.0 | +51.0 | +1.89% | 320,100 |
| 2026-01-21 | 2,750.0 | 2,761.0 | 2,679.0 | 2,699.0 | -86.0 | -3.09% | 332,100 |
| 2026-01-20 | 2,707.0 | 2,793.0 | 2,687.0 | 2,785.0 | +121.0 | +4.54% | 432,000 |
| 2026-01-19 | 2,650.0 | 2,703.0 | 2,637.0 | 2,664.0 | +59.0 | +2.26% | 324,900 |
| 2026-01-16 | 2,593.0 | 2,605.0 | 2,574.0 | 2,605.0 | +15.0 | +0.58% | 161,400 |
| 2026-01-15 | 2,586.0 | 2,600.0 | 2,572.0 | 2,590.0 | -12.0 | -0.46% | 276,000 |
| 2026-01-14 | 2,635.0 | 2,646.0 | 2,592.0 | 2,602.0 | -33.0 | -1.25% | 140,800 |
| 2026-01-13 | 2,654.0 | 2,655.0 | 2,624.0 | 2,635.0 | +3.0 | +0.11% | 210,100 |
| 2026-01-09 | 2,643.0 | 2,659.0 | 2,618.0 | 2,632.0 | +15.0 | +0.57% | 176,300 |
| 2026-01-08 | 2,626.0 | 2,634.0 | 2,602.0 | 2,617.0 | -17.0 | -0.65% | 122,000 |
| 2026-01-07 | 2,629.0 | 2,641.0 | 2,615.0 | 2,634.0 | -11.0 | -0.42% | 98,700 |
| 2026-01-06 | 2,623.0 | 2,645.0 | 2,616.0 | 2,645.0 | +26.0 | +0.99% | 137,200 |
| 2026-01-05 | 2,615.0 | 2,630.0 | 2,599.0 | 2,619.0 | -11.0 | -0.42% | 96,800 |
| 2025-12-30 | 2,650.0 | 2,650.0 | 2,618.0 | 2,630.0 | -11.0 | -0.42% | 100,800 |
| 2025-12-29 | 2,657.0 | 2,657.0 | 2,628.0 | 2,641.0 | -12.0 | -0.45% | 109,600 |
| 2025-12-26 | 2,660.0 | 2,670.0 | 2,640.0 | 2,653.0 | +14.0 | +0.53% | 110,800 |
| 2025-12-25 | 2,614.0 | 2,640.0 | 2,608.0 | 2,639.0 | +27.0 | +1.03% | 77,400 |
| 2025-12-24 | 2,619.0 | 2,626.0 | 2,604.0 | 2,612.0 | -5.0 | -0.19% | 87,600 |
| 2025-12-23 | 2,600.0 | 2,624.0 | 2,598.0 | 2,617.0 | +17.0 | +0.65% | 72,200 |
| 2025-12-22 | 2,623.0 | 2,627.0 | 2,583.0 | 2,600.0 | -15.0 | -0.57% | 111,300 |
| 2025-12-19 | 2,624.0 | 2,638.0 | 2,605.0 | 2,615.0 | -28.0 | -1.06% | 185,700 |
| 2025-12-18 | 2,607.0 | 2,645.0 | 2,592.0 | 2,643.0 | +58.0 | +2.24% | 135,300 |
| 2025-12-17 | 2,599.0 | 2,599.0 | 2,578.0 | 2,585.0 | -2.0 | -0.08% | 102,000 |
| 2025-12-16 | 2,644.0 | 2,645.0 | 2,582.0 | 2,587.0 | -57.0 | -2.16% | 185,600 |
| 2025-12-15 | 2,648.0 | 2,665.0 | 2,627.0 | 2,644.0 | +32.0 | +1.23% | 135,000 |
| 2025-12-12 | 2,598.0 | 2,629.0 | 2,598.0 | 2,612.0 | +12.0 | +0.46% | 138,200 |
| 2025-12-11 | 2,626.0 | 2,628.0 | 2,597.0 | 2,600.0 | -12.0 | -0.46% | 65,900 |
| 2025-12-10 | 2,620.0 | 2,629.0 | 2,602.0 | 2,612.0 | -2.0 | -0.08% | 105,300 |
| 2025-12-09 | 2,606.0 | 2,622.0 | 2,587.0 | 2,614.0 | +17.0 | +0.65% | 122,300 |
| 2025-12-08 | 2,655.0 | 2,677.0 | 2,583.0 | 2,597.0 | -68.0 | -2.55% | 233,300 |
| 2025-12-05 | 2,693.0 | 2,704.0 | 2,663.0 | 2,665.0 | -37.0 | -1.37% | 106,300 |
| 2025-12-04 | 2,691.0 | 2,709.0 | 2,684.0 | 2,702.0 | 0.0 | 0.00% | 121,900 |
| 2025-12-03 | 2,701.0 | 2,713.0 | 2,695.0 | 2,702.0 | -14.0 | -0.52% | 121,400 |
| 2025-12-02 | 2,698.0 | 2,720.0 | 2,691.0 | 2,716.0 | +18.0 | +0.67% | 117,800 |
| 2025-12-01 | 2,707.0 | 2,735.0 | 2,697.0 | 2,698.0 | -9.0 | -0.33% | 107,100 |
| 2025-11-28 | 2,695.0 | 2,730.0 | 2,695.0 | 2,707.0 | +12.0 | +0.45% | 118,100 |
| 2025-11-27 | 2,700.0 | 2,706.0 | 2,678.0 | 2,695.0 | +5.0 | +0.19% | 132,000 |
| 2025-11-26 | 2,670.0 | 2,702.0 | 2,656.0 | 2,690.0 | +33.0 | +1.24% | 194,400 |
| 2025-11-25 | 2,652.0 | 2,669.0 | 2,637.0 | 2,657.0 | +8.0 | +0.30% | 237,000 |
| 2025-11-21 | 2,579.0 | 2,649.0 | 2,579.0 | 2,649.0 | +92.0 | +3.60% | 346,300 |
| 2025-11-20 | 2,578.0 | 2,599.0 | 2,557.0 | 2,557.0 | -16.0 | -0.62% | 144,100 |
| 2025-11-19 | 2,570.0 | 2,593.0 | 2,569.0 | 2,573.0 | -16.0 | -0.62% | 130,000 |
| 2025-11-18 | 2,665.0 | 2,668.0 | 2,580.0 | 2,589.0 | -26.0 | -0.99% | 173,300 |
| 2025-11-17 | 2,627.0 | 2,639.0 | 2,607.0 | 2,615.0 | -24.0 | -0.91% | 161,400 |
| 2025-11-14 | 2,627.0 | 2,648.0 | 2,620.0 | 2,639.0 | +21.0 | +0.80% | 180,800 |
| 2025-11-13 | 2,628.0 | 2,645.0 | 2,615.0 | 2,618.0 | +1.0 | +0.04% | 158,000 |
| 2025-11-12 | 2,661.0 | 2,687.0 | 2,617.0 | 2,617.0 | -42.0 | -1.58% | 224,700 |
| 2025-11-11 | 2,624.0 | 2,660.0 | 2,611.0 | 2,659.0 | +41.0 | +1.57% | 232,500 |
| 2025-11-10 | 2,589.0 | 2,623.0 | 2,579.0 | 2,618.0 | +54.0 | +2.11% | 207,200 |
| 2025-11-07 | 2,549.0 | 2,570.0 | 2,543.0 | 2,564.0 | +23.0 | +0.91% | 178,500 |
| 2025-11-06 | 2,562.0 | 2,578.0 | 2,530.0 | 2,541.0 | -37.0 | -1.44% | 210,800 |
| 2025-11-05 | 2,582.0 | 2,594.0 | 2,563.0 | 2,578.0 | +20.0 | +0.78% | 359,400 |
| 2025-11-04 | 2,554.0 | 2,585.0 | 2,505.0 | 2,558.0 | +53.0 | +2.12% | 493,300 |
| 2025-10-31 | 2,427.0 | 2,559.0 | 2,410.0 | 2,505.0 | +59.0 | +2.41% | 588,800 |
| 2025-10-30 | 2,422.0 | 2,446.0 | 2,414.0 | 2,446.0 | +3.0 | +0.12% | 566,800 |
| 2025-10-29 | 2,538.0 | 2,539.0 | 2,443.0 | 2,443.0 | -108.0 | -4.23% | 309,300 |
| 2025-10-28 | 2,550.0 | 2,570.0 | 2,539.0 | 2,551.0 | +3.0 | +0.12% | 341,100 |
| 2025-10-27 | 2,555.0 | 2,567.0 | 2,547.0 | 2,548.0 | -4.0 | -0.16% | 167,400 |
| 2025-10-24 | 2,561.0 | 2,573.0 | 2,548.0 | 2,552.0 | -13.0 | -0.51% | 116,100 |
| 2025-10-23 | 2,578.0 | 2,584.0 | 2,565.0 | 2,565.0 | -5.0 | -0.19% | 144,000 |
| 2025-10-22 | 2,564.0 | 2,577.0 | 2,550.0 | 2,570.0 | +8.0 | +0.31% | 169,200 |
| 2025-10-21 | 2,516.0 | 2,563.0 | 2,516.0 | 2,562.0 | +55.0 | +2.19% | 316,000 |
| 2025-10-20 | 2,527.0 | 2,536.0 | 2,500.0 | 2,507.0 | -2.0 | -0.08% | 147,300 |
| 2025-10-17 | 2,485.0 | 2,509.0 | 2,485.0 | 2,509.0 | +24.0 | +0.97% | 159,100 |
| 2025-10-16 | 2,472.0 | 2,489.0 | 2,471.0 | 2,485.0 | 0.0 | 0.00% | 185,600 |
| 2025-10-15 | 2,498.0 | 2,504.0 | 2,478.0 | 2,485.0 | +9.0 | +0.36% | 157,600 |
| 2025-10-14 | 2,453.0 | 2,487.0 | 2,450.0 | 2,476.0 | -1.0 | -0.04% | 257,400 |
| 2025-10-10 | 2,481.0 | 2,494.0 | 2,466.0 | 2,477.0 | -14.0 | -0.56% | 204,500 |
| 2025-10-09 | 2,470.0 | 2,497.0 | 2,459.0 | 2,491.0 | 0.0 | 0.00% | 295,800 |
| 2025-10-08 | 2,508.0 | 2,524.0 | 2,491.0 | 2,491.0 | -41.0 | -1.62% | 274,200 |
| 2025-10-07 | 2,516.0 | 2,539.0 | 2,506.0 | 2,532.0 | +35.0 | +1.40% | 188,800 |
| 2025-10-06 | 2,522.0 | 2,522.0 | 2,488.0 | 2,497.0 | -13.0 | -0.52% | 191,200 |
| 2025-10-03 | 2,483.0 | 2,510.0 | 2,477.0 | 2,510.0 | +29.0 | +1.17% | 246,700 |
| 2025-10-02 | 2,519.0 | 2,519.0 | 2,475.0 | 2,481.0 | -38.0 | -1.51% | 236,800 |
| 2025-10-01 | 2,528.0 | 2,531.0 | 2,505.0 | 2,519.0 | +2.0 | +0.08% | 216,200 |
| 2025-09-30 | 2,571.0 | 2,571.0 | 2,517.0 | 2,517.0 | -56.0 | -2.18% | 313,700 |
| 2025-09-29 | 2,606.0 | 2,610.0 | 2,573.0 | 2,573.0 | -44.0 | -1.68% | 216,300 |
| 2025-09-26 | 2,602.0 | 2,623.0 | 2,602.0 | 2,617.0 | +2.0 | +0.08% | 204,400 |
| 2025-09-25 | 2,609.0 | 2,615.0 | 2,601.0 | 2,615.0 | +6.0 | +0.23% | 160,500 |
| 2025-09-24 | 2,616.0 | 2,621.0 | 2,603.0 | 2,609.0 | -7.0 | -0.27% | 175,600 |
| 2025-09-22 | 2,624.0 | 2,633.0 | 2,613.0 | 2,616.0 | -8.0 | -0.30% | 164,300 |
| 2025-09-19 | 2,649.0 | 2,656.0 | 2,622.0 | 2,624.0 | -17.0 | -0.64% | 250,900 |
| 2025-09-18 | 2,650.0 | 2,652.0 | 2,627.0 | 2,641.0 | -6.0 | -0.23% | 215,900 |
| 2025-09-17 | 2,644.0 | 2,655.0 | 2,624.0 | 2,647.0 | +7.0 | +0.27% | 124,000 |
| 2025-09-16 | 2,620.0 | 2,645.0 | 2,615.0 | 2,640.0 | +26.0 | +0.99% | 237,900 |
| 2025-09-12 | 2,612.0 | 2,634.0 | 2,605.0 | 2,614.0 | — | — | 174,000 |
直近120営業日分を表示