エプコ(2311)の株価時系列情報
エプコ(2311)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 808 | 815 | 805 | 811 | 46,600 |
| 2024/07/25 | 803 | 808 | 791 | 800 | 35,100 |
| 2024/07/24 | 808 | 811 | 806 | 806 | 16,700 |
| 2024/07/23 | 803 | 809 | 803 | 807 | 20,100 |
| 2024/07/22 | 807 | 808 | 800 | 803 | 13,000 |
| 2024/07/19 | 807 | 810 | 802 | 807 | 13,900 |
| 2024/07/18 | 805 | 810 | 805 | 808 | 8,900 |
| 2024/07/17 | 808 | 812 | 802 | 807 | 22,700 |
| 2024/07/16 | 808 | 808 | 800 | 800 | 11,300 |
| 2024/07/12 | 800 | 806 | 800 | 802 | 14,000 |
| 2024/07/11 | 788 | 803 | 787 | 800 | 28,600 |
| 2024/07/10 | 794 | 795 | 785 | 785 | 25,700 |
| 2024/07/09 | 796 | 798 | 793 | 793 | 15,000 |
| 2024/07/08 | 803 | 803 | 797 | 797 | 11,500 |
| 2024/07/05 | 803 | 804 | 795 | 795 | 20,900 |
| 2024/07/04 | 798 | 802 | 798 | 800 | 14,400 |
| 2024/07/03 | 798 | 803 | 798 | 800 | 12,100 |
| 2024/07/02 | 806 | 806 | 795 | 798 | 37,500 |
| 2024/07/01 | 810 | 810 | 802 | 802 | 73,700 |
| 2024/06/28 | 817 | 817 | 805 | 807 | 12,600 |
| 2024/06/27 | 806 | 815 | 802 | 814 | 29,400 |
| 2024/06/26 | 832 | 832 | 823 | 829 | 56,400 |
| 2024/06/25 | 829 | 831 | 826 | 828 | 32,900 |
| 2024/06/24 | 826 | 828 | 824 | 826 | 16,800 |
| 2024/06/21 | 824 | 829 | 824 | 824 | 15,200 |
| 2024/06/20 | 823 | 829 | 822 | 822 | 8,900 |
| 2024/06/19 | 823 | 828 | 817 | 824 | 11,700 |
| 2024/06/18 | 823 | 824 | 817 | 817 | 12,600 |
| 2024/06/17 | 829 | 829 | 814 | 818 | 22,800 |
| 2024/06/14 | 819 | 830 | 819 | 821 | 11,000 |
| 2024/06/13 | 824 | 824 | 819 | 821 | 9,500 |
| 2024/06/12 | 821 | 824 | 821 | 823 | 3,900 |
| 2024/06/11 | 828 | 828 | 821 | 821 | 14,600 |
| 2024/06/10 | 825 | 829 | 824 | 824 | 15,200 |
| 2024/06/07 | 819 | 825 | 819 | 824 | 6,200 |
| 2024/06/06 | 827 | 827 | 818 | 819 | 9,300 |
| 2024/06/05 | 822 | 824 | 818 | 821 | 5,100 |
| 2024/06/04 | 821 | 825 | 819 | 820 | 7,100 |
| 2024/06/03 | 826 | 826 | 818 | 819 | 10,500 |
| 2024/05/31 | 806 | 814 | 806 | 813 | 12,300 |
| 2024/05/30 | 809 | 813 | 804 | 808 | 12,600 |
| 2024/05/29 | 815 | 818 | 808 | 810 | 14,400 |
| 2024/05/28 | 812 | 819 | 812 | 815 | 9,300 |
| 2024/05/27 | 813 | 821 | 813 | 816 | 10,100 |
| 2024/05/24 | 810 | 815 | 809 | 815 | 3,000 |
| 2024/05/23 | 816 | 816 | 808 | 810 | 14,500 |
| 2024/05/22 | 820 | 822 | 816 | 816 | 8,300 |
| 2024/05/21 | 827 | 827 | 817 | 820 | 9,500 |
| 2024/05/20 | 814 | 827 | 814 | 827 | 18,300 |
| 2024/05/17 | 817 | 819 | 809 | 813 | 9,100 |
| 2024/05/16 | 822 | 822 | 807 | 809 | 32,200 |
| 2024/05/15 | 823 | 826 | 816 | 819 | 27,500 |
| 2024/05/14 | 830 | 830 | 821 | 827 | 23,400 |
| 2024/05/13 | 833 | 836 | 830 | 830 | 14,600 |
| 2024/05/10 | 831 | 835 | 831 | 833 | 10,200 |
| 2024/05/09 | 833 | 834 | 827 | 830 | 10,700 |
| 2024/05/08 | 837 | 838 | 830 | 830 | 29,300 |
| 2024/05/07 | 835 | 838 | 828 | 832 | 23,800 |
| 2024/05/02 | 836 | 838 | 830 | 838 | 21,500 |
| 2024/05/01 | 833 | 837 | 831 | 835 | 14,700 |
| 2024/04/30 | 828 | 836 | 826 | 829 | 25,300 |
| 2024/04/26 | 824 | 829 | 820 | 820 | 60,300 |
| 2024/04/25 | 838 | 838 | 824 | 825 | 14,300 |
| 2024/04/24 | 826 | 836 | 826 | 832 | 22,900 |
| 2024/04/23 | 814 | 827 | 814 | 824 | 22,300 |
| 2024/04/22 | 810 | 822 | 810 | 819 | 29,900 |
| 2024/04/19 | 830 | 830 | 800 | 809 | 53,000 |
| 2024/04/18 | 820 | 834 | 820 | 830 | 12,200 |
| 2024/04/17 | 841 | 841 | 819 | 820 | 33,300 |
| 2024/04/16 | 852 | 854 | 833 | 835 | 33,500 |
| 2024/04/15 | 860 | 862 | 852 | 853 | 23,900 |
| 2024/04/12 | 864 | 872 | 860 | 864 | 35,100 |
| 2024/04/11 | 862 | 864 | 856 | 858 | 19,100 |
| 2024/04/10 | 859 | 863 | 857 | 863 | 19,100 |
| 2024/04/09 | 864 | 865 | 852 | 857 | 24,400 |
| 2024/04/08 | 865 | 873 | 865 | 865 | 12,700 |
| 2024/04/05 | 879 | 883 | 863 | 865 | 24,900 |
| 2024/04/04 | 878 | 882 | 871 | 879 | 22,200 |
| 2024/04/03 | 870 | 881 | 863 | 877 | 34,100 |
| 2024/04/02 | 880 | 880 | 863 | 863 | 35,600 |
| 2024/04/01 | 878 | 879 | 865 | 868 | 25,300 |
| 2024/03/29 | 857 | 876 | 857 | 876 | 24,400 |
| 2024/03/28 | 850 | 858 | 850 | 852 | 10,600 |
| 2024/03/27 | 856 | 863 | 851 | 851 | 59,600 |
| 2024/03/26 | 846 | 857 | 845 | 852 | 13,100 |
| 2024/03/25 | 860 | 862 | 851 | 851 | 11,400 |
| 2024/03/22 | 867 | 867 | 856 | 864 | 17,900 |
| 2024/03/21 | 855 | 861 | 855 | 856 | 20,200 |
| 2024/03/19 | 842 | 853 | 842 | 849 | 8,600 |
| 2024/03/18 | 840 | 847 | 839 | 842 | 20,900 |
| 2024/03/15 | 844 | 847 | 839 | 840 | 13,600 |
| 2024/03/14 | 841 | 843 | 834 | 840 | 16,900 |
| 2024/03/13 | 848 | 855 | 838 | 838 | 16,500 |
| 2024/03/12 | 830 | 850 | 830 | 845 | 30,400 |
| 2024/03/11 | 852 | 852 | 834 | 839 | 49,100 |
| 2024/03/08 | 850 | 863 | 847 | 854 | 28,400 |
| 2024/03/07 | 860 | 864 | 850 | 857 | 14,900 |
| 2024/03/06 | 844 | 863 | 841 | 860 | 40,400 |
| 2024/03/05 | 854 | 861 | 845 | 850 | 31,300 |
| 2024/03/04 | 860 | 867 | 853 | 855 | 40,000 |
| 2024/03/01 | 884 | 884 | 862 | 862 | 54,100 |
| 2024/02/29 | 887 | 894 | 883 | 883 | 32,300 |
| 2024/02/28 | 899 | 909 | 896 | 896 | 20,000 |
| 2024/02/27 | 895 | 921 | 895 | 906 | 65,900 |
| 2024/02/26 | 895 | 903 | 888 | 890 | 35,400 |
| 2024/02/22 | 900 | 907 | 893 | 900 | 37,300 |
| 2024/02/21 | 924 | 924 | 900 | 900 | 25,800 |
| 2024/02/20 | 909 | 928 | 909 | 920 | 55,400 |
| 2024/02/19 | 873 | 902 | 873 | 896 | 59,800 |
| 2024/02/16 | 867 | 886 | 866 | 873 | 50,800 |
| 2024/02/15 | 882 | 899 | 867 | 867 | 100,700 |
| 2024/02/14 | 885 | 914 | 866 | 897 | 218,500 |
| 2024/02/13 | 942 | 967 | 938 | 956 | 77,400 |
| 2024/02/09 | 937 | 944 | 933 | 936 | 20,200 |
| 2024/02/08 | 944 | 948 | 931 | 934 | 29,600 |
| 2024/02/07 | 943 | 951 | 932 | 944 | 26,500 |
| 2024/02/06 | 952 | 958 | 938 | 942 | 50,800 |
| 2024/02/05 | 921 | 940 | 913 | 940 | 70,900 |
| 2024/02/02 | 917 | 930 | 907 | 913 | 33,500 |
| 2024/02/01 | 920 | 924 | 907 | 916 | 52,700 |
| 2024/01/31 | 921 | 931 | 918 | 925 | 40,200 |
| 2024/01/30 | 930 | 934 | 917 | 917 | 101,700 |
| 2024/01/29 | 948 | 955 | 924 | 931 | 126,100 |
| 2024/01/26 | 1,001 | 1,025 | 956 | 959 | 306,500 |
| 2024/01/25 | 970 | 985 | 965 | 976 | 48,100 |
| 2024/01/24 | 959 | 982 | 953 | 964 | 51,600 |
| 2024/01/23 | 960 | 970 | 949 | 964 | 65,000 |
| 2024/01/22 | 960 | 975 | 943 | 960 | 58,300 |
| 2024/01/19 | 1,000 | 1,013 | 956 | 956 | 178,300 |
| 2024/01/18 | 980 | 1,054 | 980 | 1,023 | 446,700 |
| 2024/01/17 | 914 | 957 | 914 | 939 | 115,100 |
| 2024/01/16 | 899 | 904 | 893 | 901 | 23,000 |
| 2024/01/15 | 897 | 911 | 891 | 899 | 37,200 |
| 2024/01/12 | 900 | 905 | 880 | 888 | 42,500 |
| 2024/01/11 | 911 | 913 | 900 | 905 | 35,400 |
| 2024/01/10 | 921 | 922 | 908 | 910 | 40,100 |
| 2024/01/09 | 919 | 932 | 911 | 930 | 44,900 |
| 2024/01/05 | 933 | 933 | 910 | 916 | 39,300 |
| 2024/01/04 | 897 | 942 | 895 | 938 | 125,300 |
| 2023/12/29 | 851 | 882 | 851 | 882 | 34,600 |
| 2023/12/28 | 850 | 870 | 848 | 851 | 52,500 |
| 2023/12/27 | 888 | 890 | 870 | 870 | 67,200 |
| 2023/12/26 | 889 | 894 | 882 | 890 | 79,900 |
| 2023/12/25 | 856 | 860 | 856 | 859 | 9,900 |
| 2023/12/22 | 865 | 866 | 855 | 855 | 21,200 |
| 2023/12/21 | 864 | 866 | 856 | 866 | 14,000 |
| 2023/12/20 | 864 | 870 | 864 | 864 | 10,300 |
| 2023/12/19 | 870 | 875 | 857 | 864 | 29,300 |
| 2023/12/18 | 878 | 878 | 864 | 870 | 17,500 |
| 2023/12/15 | 858 | 879 | 858 | 878 | 45,300 |
| 2023/12/14 | 864 | 865 | 857 | 857 | 15,200 |
| 2023/12/13 | 856 | 870 | 853 | 864 | 16,600 |
| 2023/12/12 | 874 | 875 | 843 | 856 | 45,200 |
| 2023/12/11 | 885 | 888 | 866 | 874 | 39,800 |
| 2023/12/08 | 859 | 879 | 859 | 877 | 31,100 |
| 2023/12/07 | 858 | 870 | 850 | 866 | 35,500 |
| 2023/12/06 | 852 | 868 | 847 | 855 | 29,200 |
| 2023/12/05 | 840 | 851 | 839 | 844 | 43,800 |
| 2023/12/04 | 840 | 870 | 837 | 847 | 59,100 |
| 2023/12/01 | 810 | 827 | 808 | 827 | 28,300 |
| 2023/11/30 | 814 | 815 | 806 | 810 | 25,300 |
| 2023/11/29 | 794 | 811 | 794 | 811 | 37,900 |
| 2023/11/28 | 797 | 797 | 790 | 794 | 13,100 |
| 2023/11/27 | 787 | 797 | 787 | 797 | 22,100 |
| 2023/11/24 | 778 | 790 | 777 | 783 | 32,900 |
| 2023/11/22 | 777 | 779 | 773 | 777 | 6,900 |
| 2023/11/21 | 772 | 777 | 771 | 775 | 8,600 |
| 2023/11/20 | 777 | 777 | 772 | 773 | 7,800 |
| 2023/11/17 | 768 | 776 | 768 | 774 | 6,900 |
| 2023/11/16 | 771 | 772 | 767 | 768 | 7,800 |
| 2023/11/15 | 775 | 775 | 769 | 771 | 7,900 |
| 2023/11/14 | 770 | 774 | 767 | 771 | 7,300 |
| 2023/11/13 | 775 | 775 | 767 | 770 | 4,900 |
| 2023/11/10 | 761 | 775 | 756 | 771 | 16,900 |
| 2023/11/09 | 758 | 769 | 755 | 763 | 14,400 |
| 2023/11/08 | 775 | 775 | 761 | 763 | 16,400 |
| 2023/11/07 | 773 | 776 | 769 | 769 | 10,100 |
| 2023/11/06 | 780 | 780 | 771 | 773 | 11,600 |
| 2023/11/02 | 781 | 781 | 766 | 774 | 10,900 |
| 2023/11/01 | 780 | 784 | 775 | 778 | 13,500 |
| 2023/10/31 | 771 | 779 | 770 | 778 | 15,300 |
| 2023/10/30 | 784 | 784 | 764 | 764 | 68,900 |
| 2023/10/27 | 780 | 783 | 773 | 783 | 18,100 |
| 2023/10/26 | 775 | 782 | 771 | 780 | 27,400 |
| 2023/10/25 | 777 | 777 | 770 | 772 | 6,800 |
| 2023/10/24 | 765 | 773 | 754 | 770 | 17,500 |
| 2023/10/23 | 764 | 768 | 760 | 761 | 12,600 |
| 2023/10/20 | 772 | 772 | 762 | 766 | 9,900 |
| 2023/10/19 | 762 | 780 | 759 | 773 | 39,800 |
| 2023/10/18 | 774 | 776 | 768 | 772 | 30,100 |
| 2023/10/17 | 760 | 774 | 757 | 771 | 33,800 |
| 2023/10/16 | 768 | 768 | 751 | 752 | 31,700 |
| 2023/10/13 | 773 | 773 | 761 | 765 | 24,800 |
| 2023/10/12 | 761 | 770 | 758 | 768 | 39,200 |
| 2023/10/11 | 751 | 762 | 746 | 758 | 20,700 |
| 2023/10/10 | 748 | 755 | 748 | 749 | 13,200 |
| 2023/10/06 | 750 | 750 | 744 | 748 | 33,600 |
| 2023/10/05 | 735 | 750 | 735 | 747 | 16,500 |
| 2023/10/04 | 748 | 748 | 730 | 732 | 43,000 |
| 2023/10/03 | 756 | 757 | 750 | 750 | 14,200 |