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
2016/12/30 1,450 1,454 1,450 1,450 2,500
2016/12/29 1,450 1,454 1,448 1,450 6,500
2016/12/28 1,446 1,450 1,437 1,443 12,700
2016/12/27 1,475 1,482 1,470 1,475 5,400
2016/12/26 1,460 1,487 1,455 1,475 8,700
2016/12/22 1,453 1,489 1,448 1,472 15,700
2016/12/21 1,435 1,459 1,431 1,450 8,000
2016/12/20 1,425 1,438 1,425 1,434 4,200
2016/12/19 1,426 1,430 1,398 1,422 26,800
2016/12/16 1,425 1,430 1,423 1,426 6,200
2016/12/15 1,449 1,449 1,425 1,425 5,400
2016/12/14 1,430 1,440 1,425 1,430 2,300
2016/12/13 1,434 1,445 1,433 1,435 4,100
2016/12/12 1,430 1,449 1,427 1,434 1,500
2016/12/09 1,433 1,447 1,422 1,425 6,700
2016/12/08 1,410 1,440 1,401 1,433 8,700
2016/12/07 1,408 1,408 1,394 1,401 3,200
2016/12/06 1,406 1,410 1,398 1,410 2,400
2016/12/05 1,418 1,418 1,390 1,409 5,600
2016/12/02 1,417 1,417 1,416 1,416 1,600
2016/12/01 1,395 1,419 1,395 1,417 6,300
2016/11/30 1,390 1,402 1,380 1,393 5,800
2016/11/29 1,370 1,389 1,369 1,384 4,200
2016/11/28 1,376 1,376 1,356 1,365 1,400
2016/11/25 1,372 1,372 1,352 1,354 5,000
2016/11/24 1,374 1,374 1,351 1,355 8,100
2016/11/22 1,379 1,379 1,350 1,375 4,700
2016/11/21 1,352 1,378 1,352 1,378 2,700
2016/11/18 1,379 1,380 1,349 1,380 1,700
2016/11/17 1,337 1,352 1,330 1,352 5,500
2016/11/16 1,360 1,360 1,351 1,351 4,000
2016/11/15 1,379 1,380 1,350 1,380 3,200
2016/11/14 1,405 1,435 1,370 1,406 14,100
2016/11/11 1,395 1,400 1,368 1,399 11,200
2016/11/10 1,378 1,395 1,348 1,395 2,600
2016/11/09 1,374 1,374 1,313 1,348 2,600
2016/11/07 1,380 1,380 1,345 1,375 5,200
2016/11/04 1,352 1,381 1,325 1,381 2,200
2016/11/02 1,394 1,394 1,338 1,377 3,700
2016/11/01 1,376 1,394 1,366 1,394 2,600
2016/10/31 1,401 1,404 1,371 1,371 4,200
2016/10/28 1,370 1,390 1,360 1,381 2,700
2016/10/27 1,345 1,369 1,345 1,357 4,300
2016/10/26 1,339 1,368 1,339 1,345 9,800
2016/10/25 1,360 1,369 1,360 1,369 1,000
2016/10/24 1,355 1,360 1,350 1,360 1,600
2016/10/21 1,370 1,370 1,369 1,369 200
2016/10/20 1,365 1,368 1,354 1,368 700
2016/10/19 1,359 1,361 1,325 1,361 3,300
2016/10/18 1,360 1,374 1,350 1,355 1,300
2016/10/17 1,360 1,369 1,355 1,355 6,800
2016/10/14 1,362 1,362 1,341 1,350 1,100
2016/10/13 1,341 1,358 1,330 1,350 3,200
2016/10/12 1,350 1,352 1,350 1,350 800
2016/10/11 1,398 1,402 1,354 1,354 6,500
2016/10/07 1,390 1,397 1,370 1,389 4,800
2016/10/06 1,376 1,420 1,365 1,419 22,100
2016/10/05 1,402 1,402 1,390 1,399 3,300
2016/10/04 1,422 1,423 1,360 1,393 17,300
2016/10/03 1,399 1,447 1,365 1,446 13,200
2016/09/30 1,422 1,422 1,351 1,399 9,500
2016/09/29 1,371 1,396 1,364 1,392 10,100
2016/09/28 1,381 1,381 1,365 1,381 1,800
2016/09/27 1,365 1,384 1,365 1,384 700
2016/09/26 1,350 1,382 1,340 1,365 2,400
2016/09/23 1,370 1,381 1,357 1,360 2,100
2016/09/21 1,370 1,381 1,365 1,370 2,400
2016/09/20 1,400 1,400 1,400 1,400 200
2016/09/16 1,400 1,402 1,393 1,400 1,600
2016/09/15 1,448 1,448 1,340 1,405 6,100
2016/09/14 1,440 1,440 1,409 1,434 1,900
2016/09/13 1,395 1,450 1,395 1,450 1,800
2016/09/12 1,397 1,408 1,397 1,408 400
2016/09/09 1,403 1,453 1,403 1,441 1,300
2016/09/08 1,403 1,403 1,403 1,403 200
2016/09/07 1,403 1,403 1,403 1,403 200
2016/09/06 1,385 1,429 1,380 1,403 2,600
2016/09/05 1,406 1,458 1,406 1,439 900
2016/09/02 1,420 1,457 1,410 1,457 2,400
2016/09/01 1,420 1,428 1,400 1,425 1,800
2016/08/31 1,460 1,460 1,440 1,459 1,200
2016/08/30 1,400 1,465 1,385 1,460 5,000
2016/08/29 1,346 1,400 1,323 1,400 8,800
2016/08/26 1,321 1,340 1,321 1,340 400
2016/08/25 1,340 1,350 1,340 1,350 200
2016/08/24 1,340 1,340 1,340 1,340 300
2016/08/23 1,350 1,350 1,320 1,340 400
2016/08/19 1,310 1,350 1,260 1,350 6,900
2016/08/18 1,322 1,324 1,301 1,324 3,300
2016/08/17 1,300 1,310 1,290 1,310 300
2016/08/16 1,300 1,305 1,290 1,300 2,900
2016/08/15 1,323 1,323 1,297 1,300 1,300
2016/08/12 1,250 1,300 1,249 1,300 10,700
2016/08/10 1,249 1,250 1,246 1,250 1,200
2016/08/09 1,220 1,249 1,220 1,246 2,800
2016/08/08 1,200 1,228 1,200 1,228 700
2016/08/05 1,200 1,210 1,191 1,210 1,800
2016/08/04 1,201 1,210 1,200 1,200 2,300
2016/08/03 1,204 1,225 1,200 1,200 2,300
2016/08/02 1,216 1,234 1,216 1,234 200
2016/08/01 1,242 1,242 1,212 1,235 900
2016/07/29 1,265 1,265 1,205 1,242 3,600
2016/07/28 1,210 1,240 1,210 1,239 500
2016/07/27 1,216 1,216 1,201 1,216 5,700
2016/07/26 1,246 1,246 1,245 1,245 300
2016/07/25 1,274 1,280 1,250 1,254 3,600
2016/07/22 1,274 1,276 1,273 1,276 1,200
2016/07/21 1,229 1,275 1,229 1,267 3,400
2016/07/20 1,268 1,268 1,250 1,259 1,100
2016/07/19 1,210 1,268 1,210 1,268 1,800
2016/07/15 1,275 1,275 1,181 1,202 3,500
2016/07/14 1,219 1,219 1,200 1,218 500
2016/07/12 1,202 1,218 1,201 1,218 900
2016/07/11 1,240 1,240 1,210 1,210 600
2016/07/08 1,215 1,244 1,181 1,239 8,000
2016/07/07 1,248 1,248 1,201 1,245 1,000
2016/07/05 1,236 1,250 1,206 1,250 600
2016/07/04 1,218 1,251 1,216 1,251 2,600
2016/06/30 1,252 1,280 1,250 1,278 7,500
2016/06/29 1,220 1,225 1,217 1,222 2,700
2016/06/28 1,190 1,228 1,185 1,217 1,900
2016/06/27 1,123 1,250 1,123 1,201 7,000
2016/06/24 1,216 1,232 1,094 1,125 16,200
2016/06/23 1,250 1,255 1,217 1,243 1,200
2016/06/22 1,251 1,252 1,250 1,250 1,300
2016/06/21 1,256 1,256 1,226 1,245 700
2016/06/20 1,294 1,294 1,221 1,236 1,500
2016/06/17 1,190 1,269 1,170 1,269 6,700
2016/06/16 1,166 1,195 1,166 1,192 700
2016/06/15 1,160 1,201 1,160 1,196 3,700
2016/06/14 1,241 1,241 1,190 1,208 4,100
2016/06/13 1,288 1,288 1,241 1,241 2,400
2016/06/10 1,270 1,290 1,263 1,290 3,900
2016/06/09 1,300 1,300 1,270 1,300 400
2016/06/08 1,317 1,317 1,253 1,280 3,500
2016/06/07 1,275 1,337 1,259 1,298 20,000
2016/06/06 1,275 1,275 1,230 1,269 3,400
2016/06/03 1,260 1,275 1,250 1,275 12,000
2016/06/02 1,240 1,294 1,238 1,260 5,800
2016/06/01 1,274 1,274 1,240 1,240 3,600
2016/05/31 1,286 1,286 1,276 1,276 1,300
2016/05/30 1,288 1,288 1,282 1,286 900
2016/05/27 1,290 1,290 1,272 1,288 2,300
2016/05/26 1,251 1,290 1,251 1,290 1,300
2016/05/25 1,300 1,300 1,242 1,251 13,000
2016/05/24 1,300 1,300 1,290 1,297 2,300
2016/05/23 1,296 1,310 1,292 1,297 2,500
2016/05/20 1,277 1,314 1,277 1,300 5,700
2016/05/19 1,259 1,301 1,253 1,299 6,400
2016/05/18 1,234 1,253 1,227 1,253 9,100
2016/05/17 1,224 1,238 1,223 1,234 5,100
2016/05/16 1,225 1,247 1,202 1,224 3,600
2016/05/13 1,200 1,222 1,200 1,222 2,700
2016/05/12 1,200 1,239 1,200 1,217 2,400
2016/05/11 1,195 1,223 1,195 1,223 4,200
2016/05/10 1,186 1,192 1,186 1,191 400
2016/05/09 1,172 1,195 1,172 1,195 400
2016/05/06 1,196 1,196 1,170 1,194 800
2016/05/02 1,190 1,198 1,171 1,196 5,300
2016/04/28 1,208 1,208 1,177 1,199 2,800
2016/04/27 1,152 1,200 1,152 1,200 2,100
2016/04/26 1,167 1,184 1,150 1,152 4,300
2016/04/25 1,180 1,180 1,160 1,171 3,700
2016/04/22 1,172 1,180 1,172 1,180 5,000
2016/04/21 1,202 1,202 1,170 1,180 1,500
2016/04/20 1,200 1,200 1,190 1,191 5,500
2016/04/19 1,146 1,180 1,146 1,173 5,900
2016/04/18 1,160 1,167 1,145 1,146 3,600
2016/04/15 1,140 1,194 1,140 1,160 4,300
2016/04/14 1,128 1,143 1,126 1,141 6,900
2016/04/13 1,113 1,131 1,113 1,126 3,900
2016/04/12 1,102 1,123 1,102 1,121 4,200
2016/04/11 1,140 1,140 1,111 1,119 3,300
2016/04/08 1,149 1,149 1,090 1,110 23,100
2016/04/07 1,180 1,180 1,103 1,151 21,500
2016/04/06 1,156 1,191 1,156 1,186 4,200
2016/04/05 1,200 1,200 1,165 1,174 10,300
2016/04/04 1,209 1,211 1,192 1,209 7,800
2016/04/01 1,200 1,203 1,171 1,196 17,700
2016/03/31 1,211 1,220 1,202 1,202 6,400
2016/03/30 1,169 1,220 1,145 1,210 23,300
2016/03/29 1,162 1,169 1,143 1,161 9,900
2016/03/28 1,165 1,174 1,140 1,159 17,300
2016/03/25 1,116 1,170 1,106 1,159 28,000
2016/03/24 1,105 1,120 1,085 1,096 12,000
2016/03/23 1,097 1,116 1,096 1,096 14,300
2016/03/22 1,110 1,124 1,099 1,115 16,400
2016/03/18 1,110 1,110 1,090 1,100 23,000
2016/03/17 1,133 1,135 1,108 1,110 21,700
2016/03/16 1,137 1,151 1,130 1,135 18,400
2016/03/15 1,177 1,180 1,127 1,137 30,800
2016/03/14 1,116 1,139 1,110 1,115 9,900
2016/03/11 1,153 1,153 1,110 1,110 16,200
2016/03/10 1,130 1,169 1,122 1,130 17,200
2016/03/09 1,151 1,152 1,128 1,130 20,700
2016/03/08 1,170 1,170 1,140 1,151 16,300
2016/03/07 1,175 1,176 1,150 1,162 20,600
2016/03/04 1,190 1,192 1,175 1,175 13,400
2016/03/03 1,200 1,204 1,180 1,194 5,700
2016/03/02 1,220 1,249 1,202 1,220 10,200
2016/03/01 1,258 1,258 1,192 1,230 4,400
2016/02/29 1,295 1,329 1,270 1,270 5,000
2016/02/26 1,291 1,309 1,290 1,293 1,400
2016/02/25 1,290 1,320 1,290 1,300 1,400
2016/02/24 1,286 1,330 1,274 1,320 2,700
2016/02/23 1,340 1,355 1,290 1,299 12,300
2016/02/22 1,301 1,325 1,290 1,320 4,400
2016/02/19 1,300 1,327 1,299 1,325 3,300
2016/02/18 1,340 1,364 1,305 1,320 3,000
2016/02/17 1,326 1,400 1,301 1,349 6,000
2016/02/16 1,230 1,358 1,230 1,300 2,500
2016/02/15 1,219 1,256 1,150 1,249 18,800
2016/02/12 1,308 1,379 1,110 1,249 28,400
2016/02/10 1,465 1,465 1,370 1,398 3,100
2016/02/09 1,471 1,471 1,400 1,465 7,400
2016/02/08 1,520 1,520 1,460 1,471 7,400
2016/02/05 1,578 1,578 1,540 1,550 3,000
2016/02/04 1,543 1,555 1,542 1,555 1,100
2016/02/03 1,555 1,578 1,543 1,578 600
2016/02/02 1,575 1,575 1,556 1,557 800
2016/02/01 1,594 1,594 1,594 1,594 100
2016/01/29 1,581 1,588 1,542 1,568 2,500
2016/01/28 1,593 1,593 1,560 1,568 1,800
2016/01/27 1,555 1,585 1,555 1,585 3,200
2016/01/26 1,540 1,554 1,500 1,553 3,400
2016/01/25 1,510 1,529 1,500 1,500 2,700
2016/01/22 1,471 1,530 1,471 1,530 1,400
2016/01/21 1,495 1,500 1,450 1,480 2,500
2016/01/20 1,511 1,511 1,500 1,500 800
2016/01/19 1,523 1,530 1,523 1,530 500
2016/01/18 1,593 1,593 1,499 1,511 4,400
2016/01/15 1,590 1,604 1,571 1,600 4,600
2016/01/14 1,580 1,580 1,536 1,569 2,900
2016/01/13 1,580 1,600 1,580 1,600 600
2016/01/12 1,579 1,608 1,555 1,571 4,400
2016/01/08 1,580 1,615 1,580 1,599 5,000
2016/01/07 1,590 1,590 1,578 1,580 1,700
2016/01/06 1,606 1,606 1,595 1,600 900
2016/01/05 1,591 1,600 1,589 1,595 1,700
2016/01/04 1,620 1,620 1,588 1,588 4,400

このページの先頭へ