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 |
|---|---|---|---|---|---|
| 2025/08/15 | 745 | 752 | 744 | 747 | 14,500 |
| 2025/08/14 | 750 | 753 | 745 | 745 | 13,700 |
| 2025/08/13 | 759 | 759 | 748 | 750 | 12,400 |
| 2025/08/12 | 749 | 761 | 746 | 751 | 22,700 |
| 2025/08/08 | 776 | 776 | 742 | 748 | 109,100 |
| 2025/08/07 | 733 | 734 | 728 | 732 | 7,500 |
| 2025/08/06 | 729 | 737 | 725 | 730 | 27,100 |
| 2025/08/05 | 731 | 732 | 729 | 729 | 5,600 |
| 2025/08/04 | 725 | 731 | 725 | 731 | 18,900 |
| 2025/08/01 | 726 | 729 | 725 | 725 | 7,900 |
| 2025/07/31 | 727 | 727 | 724 | 725 | 3,900 |
| 2025/07/30 | 726 | 727 | 723 | 726 | 5,600 |
| 2025/07/29 | 727 | 728 | 723 | 724 | 10,600 |
| 2025/07/28 | 729 | 729 | 725 | 727 | 9,200 |
| 2025/07/25 | 730 | 730 | 726 | 730 | 5,500 |
| 2025/07/24 | 728 | 732 | 725 | 726 | 10,100 |
| 2025/07/23 | 727 | 730 | 726 | 727 | 5,100 |
| 2025/07/22 | 726 | 730 | 724 | 724 | 8,000 |
| 2025/07/18 | 729 | 729 | 726 | 726 | 3,900 |
| 2025/07/17 | 725 | 728 | 723 | 727 | 7,100 |
| 2025/07/16 | 724 | 725 | 722 | 725 | 6,800 |
| 2025/07/15 | 727 | 727 | 724 | 724 | 9,200 |
| 2025/07/14 | 729 | 729 | 724 | 729 | 9,700 |
| 2025/07/11 | 727 | 734 | 727 | 728 | 5,400 |
| 2025/07/10 | 727 | 729 | 723 | 724 | 60,600 |
| 2025/07/09 | 728 | 729 | 726 | 728 | 13,400 |
| 2025/07/08 | 730 | 733 | 726 | 731 | 16,100 |
| 2025/07/07 | 734 | 737 | 730 | 730 | 11,700 |
| 2025/07/04 | 733 | 735 | 730 | 734 | 8,800 |
| 2025/07/03 | 735 | 739 | 730 | 733 | 16,800 |
| 2025/07/02 | 743 | 743 | 737 | 737 | 11,500 |
| 2025/07/01 | 746 | 746 | 731 | 743 | 32,400 |
| 2025/06/30 | 762 | 763 | 745 | 747 | 50,600 |
| 2025/06/27 | 825 | 828 | 755 | 762 | 319,200 |
| 2025/06/26 | 750 | 751 | 740 | 744 | 32,500 |
| 2025/06/25 | 750 | 750 | 736 | 738 | 28,400 |
| 2025/06/24 | 737 | 739 | 736 | 737 | 10,800 |
| 2025/06/23 | 732 | 735 | 731 | 731 | 10,300 |
| 2025/06/20 | 737 | 737 | 732 | 732 | 16,200 |
| 2025/06/19 | 734 | 736 | 734 | 736 | 11,300 |
| 2025/06/18 | 734 | 738 | 734 | 736 | 7,400 |
| 2025/06/17 | 733 | 737 | 733 | 733 | 3,700 |
| 2025/06/16 | 732 | 737 | 731 | 733 | 6,600 |
| 2025/06/13 | 735 | 737 | 731 | 731 | 9,300 |
| 2025/06/12 | 731 | 738 | 728 | 736 | 32,100 |
| 2025/06/11 | 728 | 733 | 728 | 733 | 6,200 |
| 2025/06/10 | 727 | 731 | 727 | 728 | 5,800 |
| 2025/06/09 | 733 | 733 | 725 | 730 | 13,300 |
| 2025/06/06 | 730 | 733 | 728 | 729 | 5,800 |
| 2025/06/05 | 731 | 731 | 727 | 730 | 5,500 |
| 2025/06/04 | 733 | 733 | 728 | 730 | 7,000 |
| 2025/06/03 | 732 | 732 | 726 | 732 | 3,900 |
| 2025/06/02 | 730 | 733 | 725 | 730 | 9,700 |
| 2025/05/30 | 729 | 730 | 723 | 729 | 9,500 |
| 2025/05/29 | 725 | 730 | 724 | 729 | 17,900 |
| 2025/05/28 | 722 | 725 | 717 | 722 | 9,600 |
| 2025/05/27 | 720 | 722 | 714 | 717 | 23,300 |
| 2025/05/26 | 709 | 713 | 709 | 713 | 4,200 |
| 2025/05/23 | 710 | 711 | 705 | 706 | 4,800 |
| 2025/05/22 | 708 | 711 | 705 | 705 | 4,700 |
| 2025/05/21 | 705 | 712 | 705 | 708 | 2,100 |
| 2025/05/20 | 715 | 715 | 705 | 705 | 11,700 |
| 2025/05/19 | 707 | 716 | 707 | 711 | 5,600 |
| 2025/05/16 | 709 | 709 | 705 | 705 | 4,000 |
| 2025/05/15 | 708 | 717 | 706 | 706 | 9,000 |
| 2025/05/14 | 715 | 718 | 710 | 715 | 10,400 |
| 2025/05/13 | 719 | 719 | 712 | 712 | 8,400 |
| 2025/05/12 | 721 | 721 | 713 | 714 | 12,400 |
| 2025/05/09 | 710 | 720 | 710 | 718 | 14,500 |
| 2025/05/08 | 712 | 724 | 703 | 711 | 22,000 |
| 2025/05/07 | 707 | 712 | 703 | 705 | 23,100 |
| 2025/05/02 | 710 | 710 | 701 | 701 | 19,700 |
| 2025/05/01 | 706 | 707 | 700 | 700 | 23,100 |
| 2025/04/30 | 708 | 708 | 698 | 699 | 17,700 |
| 2025/04/28 | 702 | 705 | 698 | 698 | 27,300 |
| 2025/04/25 | 694 | 700 | 692 | 700 | 4,800 |
| 2025/04/24 | 704 | 704 | 692 | 693 | 13,300 |
| 2025/04/23 | 709 | 709 | 694 | 694 | 15,700 |
| 2025/04/22 | 691 | 709 | 691 | 692 | 14,800 |
| 2025/04/21 | 700 | 701 | 692 | 694 | 14,200 |
| 2025/04/18 | 692 | 703 | 692 | 695 | 24,600 |
| 2025/04/17 | 692 | 693 | 684 | 685 | 15,600 |
| 2025/04/16 | 693 | 700 | 692 | 692 | 10,200 |
| 2025/04/15 | 700 | 703 | 696 | 696 | 24,800 |
| 2025/04/14 | 693 | 704 | 693 | 700 | 18,100 |
| 2025/04/11 | 690 | 693 | 678 | 684 | 12,600 |
| 2025/04/10 | 695 | 700 | 690 | 696 | 19,600 |
| 2025/04/09 | 684 | 684 | 662 | 665 | 16,600 |
| 2025/04/08 | 650 | 694 | 650 | 683 | 34,800 |
| 2025/04/07 | 655 | 683 | 630 | 645 | 57,000 |
| 2025/04/04 | 701 | 703 | 675 | 685 | 52,000 |
| 2025/04/03 | 709 | 711 | 705 | 705 | 15,600 |
| 2025/04/02 | 725 | 725 | 711 | 712 | 10,400 |
| 2025/04/01 | 729 | 729 | 720 | 725 | 13,100 |
| 2025/03/31 | 732 | 733 | 719 | 720 | 24,600 |
| 2025/03/28 | 729 | 733 | 723 | 725 | 17,000 |
| 2025/03/27 | 726 | 728 | 721 | 724 | 20,200 |
| 2025/03/26 | 723 | 726 | 719 | 722 | 15,100 |
| 2025/03/25 | 710 | 720 | 707 | 715 | 17,600 |
| 2025/03/24 | 708 | 709 | 703 | 709 | 24,200 |
| 2025/03/21 | 709 | 709 | 703 | 703 | 20,400 |
| 2025/03/19 | 709 | 710 | 705 | 708 | 14,700 |
| 2025/03/18 | 710 | 710 | 704 | 709 | 12,800 |
| 2025/03/17 | 711 | 711 | 703 | 703 | 15,600 |
| 2025/03/14 | 700 | 708 | 700 | 708 | 17,300 |
| 2025/03/13 | 709 | 709 | 701 | 701 | 19,900 |
| 2025/03/12 | 707 | 710 | 705 | 705 | 5,200 |
| 2025/03/11 | 709 | 714 | 699 | 704 | 40,400 |
| 2025/03/10 | 715 | 719 | 710 | 712 | 17,400 |
| 2025/03/07 | 716 | 720 | 710 | 714 | 10,300 |
| 2025/03/06 | 716 | 722 | 716 | 718 | 13,900 |
| 2025/03/05 | 708 | 719 | 707 | 710 | 17,400 |
| 2025/03/04 | 712 | 719 | 702 | 707 | 37,000 |
| 2025/03/03 | 718 | 718 | 711 | 712 | 12,800 |
| 2025/02/28 | 711 | 715 | 708 | 711 | 17,100 |
| 2025/02/27 | 714 | 719 | 708 | 718 | 14,300 |
| 2025/02/26 | 721 | 721 | 708 | 708 | 55,400 |
| 2025/02/25 | 719 | 724 | 719 | 724 | 10,000 |
| 2025/02/21 | 724 | 728 | 717 | 718 | 27,500 |
| 2025/02/20 | 729 | 730 | 719 | 722 | 51,100 |
| 2025/02/19 | 733 | 734 | 729 | 729 | 14,500 |
| 2025/02/18 | 734 | 734 | 729 | 732 | 15,300 |
| 2025/02/17 | 738 | 738 | 726 | 728 | 43,300 |
| 2025/02/14 | 723 | 741 | 720 | 736 | 116,000 |
| 2025/02/13 | 772 | 791 | 772 | 777 | 39,700 |
| 2025/02/12 | 790 | 790 | 770 | 775 | 25,400 |
| 2025/02/10 | 790 | 801 | 779 | 779 | 68,700 |
| 2025/02/07 | 761 | 787 | 755 | 787 | 50,000 |
| 2025/02/06 | 751 | 766 | 751 | 761 | 22,500 |
| 2025/02/05 | 750 | 755 | 747 | 751 | 4,800 |
| 2025/02/04 | 742 | 755 | 738 | 750 | 16,300 |
| 2025/02/03 | 740 | 744 | 736 | 742 | 13,800 |
| 2025/01/31 | 750 | 750 | 738 | 739 | 17,600 |
| 2025/01/30 | 751 | 752 | 735 | 737 | 103,500 |
| 2025/01/29 | 753 | 758 | 748 | 754 | 9,300 |
| 2025/01/28 | 745 | 763 | 742 | 751 | 35,900 |
| 2025/01/27 | 745 | 749 | 736 | 745 | 13,800 |
| 2025/01/24 | 738 | 745 | 733 | 735 | 15,400 |
| 2025/01/23 | 735 | 740 | 735 | 735 | 5,800 |
| 2025/01/22 | 730 | 737 | 730 | 733 | 7,300 |
| 2025/01/21 | 723 | 737 | 723 | 730 | 7,000 |
| 2025/01/20 | 728 | 730 | 723 | 723 | 10,800 |
| 2025/01/17 | 719 | 729 | 716 | 718 | 17,800 |
| 2025/01/16 | 740 | 740 | 717 | 718 | 36,000 |
| 2025/01/15 | 753 | 754 | 735 | 740 | 72,800 |
| 2025/01/14 | 755 | 755 | 747 | 749 | 13,000 |
| 2025/01/10 | 750 | 754 | 750 | 751 | 7,500 |
| 2025/01/09 | 752 | 761 | 750 | 750 | 13,200 |
| 2025/01/08 | 767 | 767 | 752 | 752 | 23,600 |
| 2025/01/07 | 775 | 776 | 766 | 766 | 18,000 |
| 2025/01/06 | 777 | 780 | 774 | 775 | 12,200 |
| 2024/12/30 | 784 | 784 | 773 | 778 | 17,700 |
| 2024/12/27 | 797 | 797 | 773 | 784 | 63,700 |
| 2024/12/26 | 815 | 815 | 807 | 814 | 44,200 |
| 2024/12/25 | 794 | 800 | 794 | 800 | 26,700 |
| 2024/12/24 | 790 | 793 | 790 | 793 | 11,700 |
| 2024/12/23 | 790 | 791 | 788 | 789 | 18,600 |
| 2024/12/20 | 792 | 792 | 789 | 789 | 6,200 |
| 2024/12/19 | 784 | 790 | 779 | 787 | 31,900 |
| 2024/12/18 | 792 | 792 | 787 | 787 | 10,000 |
| 2024/12/17 | 788 | 792 | 787 | 789 | 8,700 |
| 2024/12/16 | 790 | 793 | 788 | 788 | 14,000 |
| 2024/12/13 | 788 | 792 | 787 | 789 | 16,800 |
| 2024/12/12 | 787 | 791 | 787 | 788 | 16,100 |
| 2024/12/11 | 787 | 788 | 785 | 788 | 9,000 |
| 2024/12/10 | 789 | 789 | 784 | 784 | 14,300 |
| 2024/12/09 | 786 | 788 | 785 | 785 | 9,300 |
| 2024/12/06 | 785 | 787 | 785 | 786 | 5,300 |
| 2024/12/05 | 786 | 788 | 780 | 785 | 15,200 |
| 2024/12/04 | 786 | 786 | 779 | 784 | 10,200 |
| 2024/12/03 | 787 | 789 | 781 | 786 | 16,200 |
| 2024/12/02 | 785 | 785 | 777 | 783 | 9,700 |
| 2024/11/29 | 765 | 776 | 765 | 776 | 5,700 |
| 2024/11/28 | 772 | 777 | 765 | 765 | 11,000 |
| 2024/11/27 | 776 | 778 | 768 | 771 | 8,200 |
| 2024/11/26 | 784 | 785 | 775 | 775 | 7,400 |
| 2024/11/25 | 782 | 783 | 776 | 776 | 6,800 |
| 2024/11/22 | 780 | 780 | 777 | 779 | 3,500 |
| 2024/11/21 | 780 | 782 | 774 | 780 | 5,000 |
| 2024/11/20 | 785 | 785 | 775 | 780 | 2,800 |
| 2024/11/19 | 783 | 784 | 778 | 778 | 10,200 |
| 2024/11/18 | 783 | 783 | 772 | 778 | 9,100 |
| 2024/11/15 | 774 | 785 | 770 | 779 | 9,400 |
| 2024/11/14 | 768 | 770 | 763 | 770 | 8,100 |
| 2024/11/13 | 766 | 766 | 762 | 766 | 6,000 |
| 2024/11/12 | 761 | 767 | 754 | 762 | 16,600 |
| 2024/11/11 | 770 | 770 | 763 | 765 | 13,900 |
| 2024/11/08 | 774 | 774 | 760 | 764 | 14,100 |
| 2024/11/07 | 757 | 766 | 747 | 766 | 15,400 |
| 2024/11/06 | 753 | 756 | 750 | 756 | 7,800 |
| 2024/11/05 | 754 | 757 | 748 | 750 | 17,100 |
| 2024/11/01 | 751 | 754 | 751 | 753 | 9,100 |
| 2024/10/31 | 743 | 754 | 740 | 754 | 25,400 |
| 2024/10/30 | 753 | 755 | 740 | 740 | 76,200 |
| 2024/10/29 | 751 | 757 | 749 | 753 | 9,200 |
| 2024/10/28 | 756 | 756 | 748 | 751 | 16,200 |
| 2024/10/25 | 758 | 763 | 744 | 750 | 18,300 |
| 2024/10/24 | 768 | 776 | 751 | 758 | 25,400 |
| 2024/10/23 | 783 | 783 | 768 | 768 | 17,300 |
| 2024/10/22 | 793 | 794 | 778 | 782 | 12,300 |