日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,639 1,639 1,610 1,620 1,300
2015/12/29 1,604 1,620 1,604 1,620 800
2015/12/28 1,550 1,610 1,550 1,605 5,300
2015/12/25 1,650 1,650 1,561 1,605 8,100
2015/12/24 1,632 1,650 1,632 1,649 17,200
2015/12/22 1,553 1,633 1,537 1,630 10,100
2015/12/21 1,544 1,583 1,543 1,583 6,600
2015/12/18 1,550 1,550 1,515 1,541 2,500
2015/12/17 1,533 1,542 1,533 1,535 1,800
2015/12/16 1,557 1,557 1,530 1,532 1,200
2015/12/15 1,561 1,561 1,530 1,535 2,900
2015/12/14 1,512 1,539 1,510 1,538 8,700
2015/12/11 1,515 1,515 1,515 1,515 200
2015/12/10 1,513 1,534 1,513 1,515 3,400
2015/12/09 1,528 1,539 1,522 1,523 2,800
2015/12/08 1,520 1,528 1,510 1,528 3,500
2015/12/07 1,517 1,529 1,517 1,520 1,700
2015/12/04 1,531 1,539 1,515 1,519 5,600
2015/12/03 1,549 1,549 1,531 1,531 700
2015/12/02 1,563 1,563 1,525 1,549 1,400
2015/12/01 1,510 1,550 1,510 1,549 5,300
2015/11/30 1,512 1,515 1,503 1,510 6,300
2015/11/27 1,514 1,519 1,495 1,510 7,600
2015/11/26 1,500 1,511 1,499 1,501 5,800
2015/11/25 1,504 1,508 1,499 1,508 2,100
2015/11/24 1,509 1,514 1,504 1,504 2,000
2015/11/20 1,495 1,514 1,495 1,509 1,800
2015/11/19 1,470 1,495 1,460 1,495 2,400
2015/11/18 1,440 1,468 1,439 1,468 10,800
2015/11/17 1,440 1,460 1,440 1,444 5,400
2015/11/16 1,489 1,489 1,430 1,461 9,300
2015/11/13 1,505 1,505 1,466 1,490 7,100
2015/11/12 1,454 1,525 1,430 1,480 7,600
2015/11/11 1,455 1,475 1,448 1,450 5,700
2015/11/10 1,475 1,475 1,436 1,458 3,200
2015/11/09 1,464 1,486 1,443 1,445 11,500
2015/11/06 1,456 1,470 1,456 1,464 2,500
2015/11/05 1,455 1,458 1,421 1,456 12,300
2015/11/04 1,497 1,509 1,450 1,456 8,500
2015/11/02 1,511 1,529 1,497 1,516 2,800
2015/10/30 1,519 1,595 1,510 1,511 8,800
2015/10/29 1,543 1,550 1,515 1,519 13,000
2015/10/28 1,572 1,640 1,501 1,543 12,100
2015/10/27 1,630 1,658 1,630 1,636 1,700
2015/10/26 1,642 1,658 1,642 1,648 700
2015/10/23 1,624 1,638 1,624 1,632 6,300
2015/10/22 1,624 1,624 1,615 1,624 1,400
2015/10/21 1,622 1,637 1,607 1,624 1,600
2015/10/20 1,637 1,642 1,637 1,640 2,100
2015/10/19 1,620 1,633 1,620 1,633 1,800
2015/10/16 1,614 1,614 1,589 1,610 1,600
2015/10/15 1,617 1,618 1,590 1,614 2,900
2015/10/14 1,629 1,629 1,557 1,618 2,000
2015/10/13 1,580 1,626 1,580 1,611 9,000
2015/10/09 1,579 1,620 1,579 1,620 6,600
2015/10/08 1,595 1,595 1,556 1,579 3,600
2015/10/07 1,552 1,555 1,535 1,549 5,500
2015/10/06 1,561 1,640 1,550 1,578 6,500
2015/10/05 1,550 1,575 1,536 1,566 3,200
2015/10/02 1,532 1,547 1,514 1,533 3,400
2015/10/01 1,528 1,549 1,527 1,532 3,200
2015/09/30 1,550 1,560 1,516 1,554 7,500
2015/09/29 1,504 1,549 1,504 1,519 11,400
2015/09/28 1,528 1,550 1,503 1,540 10,500
2015/09/25 1,407 1,515 1,407 1,498 14,300
2015/09/24 1,434 1,443 1,405 1,412 7,600
2015/09/18 1,438 1,470 1,423 1,435 8,200
2015/09/17 1,517 1,517 1,430 1,466 12,300
2015/09/16 1,405 1,520 1,400 1,457 20,000
2015/09/15 1,351 1,394 1,351 1,390 19,100
2015/09/14 1,358 1,386 1,353 1,360 16,800
2015/09/11 1,365 1,420 1,330 1,388 25,600
2015/09/10 1,429 1,430 1,365 1,365 19,400
2015/09/09 1,393 1,419 1,362 1,419 11,700
2015/09/08 1,402 1,430 1,350 1,385 36,600
2015/09/07 1,430 1,430 1,366 1,399 28,600
2015/09/04 1,435 1,435 1,330 1,400 27,400
2015/09/03 1,435 1,465 1,425 1,445 18,800
2015/09/02 1,470 1,489 1,411 1,427 20,600
2015/09/01 1,478 1,543 1,442 1,442 14,500
2015/08/31 1,440 1,483 1,405 1,483 43,400
2015/08/28 1,463 1,479 1,430 1,460 28,500
2015/08/27 1,428 1,484 1,410 1,433 39,200
2015/08/26 1,400 1,445 1,379 1,400 34,200
2015/08/25 1,244 1,526 1,244 1,430 50,300
2015/08/24 1,665 1,670 1,550 1,564 16,600
2015/08/21 1,735 1,747 1,690 1,745 13,400
2015/08/20 1,810 1,810 1,753 1,779 6,600
2015/08/19 1,832 1,851 1,811 1,815 3,400
2015/08/18 1,831 1,839 1,831 1,832 2,200
2015/08/17 1,820 1,869 1,820 1,869 2,300
2015/08/14 1,879 1,881 1,804 1,821 9,700
2015/08/13 1,922 1,985 1,900 1,919 23,500
2015/08/12 2,098 2,120 2,098 2,099 11,800
2015/08/11 2,077 2,100 2,040 2,079 1,700
2015/08/10 2,083 2,100 2,050 2,057 2,900
2015/08/07 2,099 2,110 2,053 2,055 7,100
2015/08/06 2,055 2,100 2,012 2,080 6,200
2015/08/05 1,980 2,041 1,980 2,035 2,400
2015/08/04 2,001 2,001 1,971 1,980 4,600
2015/08/03 2,050 2,050 1,970 1,982 6,500
2015/07/31 2,042 2,080 2,041 2,050 5,200
2015/07/30 2,083 2,083 2,051 2,060 6,200
2015/07/29 2,075 2,092 2,075 2,083 9,700
2015/07/28 2,084 2,100 2,056 2,092 4,900
2015/07/27 2,120 2,121 2,075 2,099 7,700
2015/07/24 2,113 2,120 2,071 2,120 5,700
2015/07/23 2,140 2,140 2,113 2,113 700
2015/07/22 2,109 2,142 2,103 2,134 1,400
2015/07/21 2,100 2,150 2,100 2,100 2,300
2015/07/17 2,065 2,100 2,065 2,100 2,100
2015/07/16 2,095 2,095 2,062 2,087 5,000
2015/07/15 2,057 2,089 2,057 2,070 1,700
2015/07/14 2,077 2,110 2,010 2,090 22,400
2015/07/13 2,033 2,075 1,984 1,995 20,900
2015/07/10 1,980 2,020 1,980 1,993 3,000
2015/07/09 1,985 2,000 1,918 1,995 14,100
2015/07/08 2,101 2,105 2,040 2,078 6,900
2015/07/07 2,100 2,101 2,100 2,101 700
2015/07/06 2,100 2,110 2,091 2,099 14,700
2015/07/03 2,091 2,101 2,090 2,091 800
2015/07/02 2,111 2,130 2,100 2,100 4,300
2015/07/01 2,125 2,137 2,112 2,112 7,500
2015/06/30 2,108 2,110 2,100 2,100 3,400
2015/06/29 2,050 2,125 2,042 2,106 5,900
2015/06/26 2,075 2,124 2,070 2,100 3,300
2015/06/25 2,095 2,100 2,074 2,100 2,000
2015/06/24 2,120 2,120 2,105 2,105 2,200
2015/06/23 2,120 2,120 2,099 2,100 5,000
2015/06/22 2,105 2,115 2,105 2,112 1,500
2015/06/19 2,085 2,108 2,085 2,103 5,900
2015/06/18 2,100 2,108 2,080 2,101 12,700
2015/06/17 2,105 2,105 2,100 2,100 2,600
2015/06/16 2,100 2,109 2,065 2,109 2,800
2015/06/15 2,060 2,109 2,052 2,100 8,900
2015/06/12 2,060 2,082 2,038 2,060 4,800
2015/06/11 2,055 2,065 2,050 2,060 4,200
2015/06/10 2,061 2,063 2,061 2,061 1,100
2015/06/09 2,082 2,089 2,055 2,064 10,000
2015/06/08 2,061 2,083 2,061 2,082 3,100
2015/06/05 2,024 2,058 2,013 2,058 12,300
2015/06/04 2,045 2,047 2,030 2,036 1,500
2015/06/03 2,036 2,049 2,000 2,046 4,500
2015/06/02 2,050 2,058 2,033 2,058 12,100
2015/06/01 2,008 2,059 2,008 2,059 11,500
2015/05/29 1,990 2,010 1,956 2,008 11,600
2015/05/28 1,990 1,990 1,967 1,977 700
2015/05/27 1,951 1,984 1,949 1,984 7,400
2015/05/26 1,951 1,978 1,951 1,952 5,400
2015/05/25 1,984 1,984 1,950 1,979 1,300
2015/05/22 1,979 1,990 1,941 1,990 5,300
2015/05/21 1,990 1,990 1,941 1,985 5,700
2015/05/20 1,900 1,978 1,899 1,978 17,200
2015/05/19 1,899 1,900 1,855 1,900 10,700
2015/05/18 1,850 1,898 1,850 1,895 7,300
2015/05/15 1,811 1,847 1,811 1,845 8,600
2015/05/14 1,821 1,848 1,820 1,848 4,900
2015/05/13 1,839 1,850 1,836 1,850 1,600
2015/05/12 1,830 1,845 1,825 1,843 2,500
2015/05/11 1,832 1,832 1,803 1,824 4,300
2015/05/08 1,795 1,862 1,795 1,807 19,100
2015/05/07 1,781 1,810 1,780 1,795 10,800
2015/05/01 1,780 1,800 1,775 1,790 4,600
2015/04/30 1,780 1,788 1,767 1,780 7,100
2015/04/28 1,766 1,778 1,760 1,770 2,300
2015/04/27 1,765 1,780 1,756 1,765 3,000
2015/04/24 1,778 1,778 1,750 1,765 4,400
2015/04/23 1,797 1,797 1,750 1,783 15,000
2015/04/22 1,763 1,763 1,752 1,757 3,700
2015/04/21 1,740 1,752 1,724 1,743 4,200
2015/04/20 1,763 1,775 1,727 1,730 9,200
2015/04/17 1,772 1,776 1,765 1,773 7,100
2015/04/16 1,792 1,792 1,770 1,780 6,900
2015/04/15 1,780 1,788 1,770 1,778 3,900
2015/04/14 1,811 1,816 1,780 1,795 6,900
2015/04/13 1,811 1,816 1,811 1,812 2,400
2015/04/10 1,805 1,819 1,805 1,819 800
2015/04/09 1,795 1,824 1,795 1,819 7,700
2015/04/08 1,803 1,805 1,791 1,791 2,200
2015/04/06 1,810 1,810 1,795 1,803 2,900
2015/04/03 1,784 1,803 1,784 1,803 4,600
2015/04/02 1,781 1,788 1,781 1,788 1,100
2015/04/01 1,798 1,800 1,770 1,800 2,700
2015/03/31 1,810 1,810 1,800 1,804 2,600
2015/03/30 1,800 1,800 1,785 1,788 1,600
2015/03/27 1,768 1,793 1,767 1,776 6,400
2015/03/26 1,824 1,824 1,761 1,794 11,700
2015/03/25 1,774 1,823 1,743 1,794 20,000
2015/03/24 1,770 1,775 1,736 1,750 3,300
2015/03/23 1,760 1,767 1,743 1,752 2,900
2015/03/20 1,720 1,767 1,720 1,760 10,400
2015/03/19 1,715 1,732 1,708 1,720 4,400
2015/03/18 1,715 1,715 1,705 1,715 6,200
2015/03/17 1,709 1,717 1,701 1,708 2,900
2015/03/16 1,720 1,725 1,710 1,710 3,900
2015/03/13 1,706 1,715 1,706 1,709 1,600
2015/03/12 1,720 1,726 1,651 1,706 14,800
2015/03/11 1,715 1,739 1,697 1,720 10,100
2015/03/10 1,675 1,699 1,670 1,675 9,100
2015/03/09 1,675 1,676 1,666 1,668 6,300
2015/03/06 1,695 1,724 1,675 1,675 11,300
2015/03/05 1,700 1,725 1,699 1,701 2,500
2015/03/04 1,729 1,736 1,693 1,699 8,500
2015/03/03 1,739 1,773 1,687 1,720 8,400
2015/03/02 1,749 1,754 1,738 1,748 3,500
2015/02/27 1,782 1,782 1,761 1,780 1,600
2015/02/26 1,753 1,780 1,753 1,779 3,600
2015/02/25 1,737 1,760 1,737 1,753 3,800
2015/02/24 1,725 1,750 1,725 1,736 2,800
2015/02/23 1,686 1,748 1,686 1,725 5,300
2015/02/20 1,695 1,706 1,694 1,701 2,500
2015/02/19 1,696 1,697 1,673 1,682 6,400
2015/02/18 1,720 1,720 1,696 1,696 11,300
2015/02/17 1,705 1,720 1,705 1,720 1,300
2015/02/16 1,705 1,729 1,700 1,708 12,600
2015/02/13 1,725 1,750 1,725 1,750 800
2015/02/12 1,725 1,730 1,723 1,723 1,300
2015/02/10 1,721 1,721 1,715 1,720 1,000
2015/02/09 1,743 1,743 1,714 1,731 2,000
2015/02/06 1,721 1,749 1,712 1,730 4,400
2015/02/05 1,762 1,771 1,716 1,760 6,600
2015/02/04 1,782 1,782 1,720 1,749 6,000
2015/02/03 1,775 1,779 1,770 1,770 1,000
2015/02/02 1,770 1,780 1,754 1,770 5,600
2015/01/30 1,747 1,770 1,747 1,762 3,900
2015/01/29 1,762 1,770 1,750 1,759 5,200
2015/01/28 1,787 1,787 1,714 1,765 13,600
2015/01/27 1,790 1,794 1,790 1,794 1,700
2015/01/26 1,808 1,821 1,790 1,790 5,600
2015/01/23 1,793 1,797 1,781 1,781 2,900
2015/01/22 1,809 1,816 1,792 1,793 3,000
2015/01/21 1,798 1,809 1,793 1,809 600
2015/01/20 1,803 1,804 1,799 1,800 8,100
2015/01/19 1,817 1,817 1,804 1,815 6,200
2015/01/16 1,821 1,835 1,815 1,835 2,500
2015/01/15 1,838 1,855 1,823 1,831 5,700
2015/01/14 1,852 1,865 1,831 1,854 12,200
2015/01/13 1,860 1,863 1,832 1,851 3,600
2015/01/09 1,851 1,864 1,846 1,864 4,900
2015/01/08 1,869 1,885 1,850 1,861 4,900
2015/01/07 1,865 1,890 1,852 1,868 10,000
2015/01/06 1,861 1,861 1,840 1,842 4,200
2015/01/05 1,883 1,883 1,860 1,866 5,700

このページの先頭へ