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
2019/12/30 1,467 1,467 1,420 1,453 18,100
2019/12/27 1,470 1,491 1,458 1,458 60,700
2019/12/26 1,526 1,531 1,498 1,512 37,200
2019/12/25 1,544 1,560 1,518 1,524 29,000
2019/12/24 1,558 1,564 1,529 1,544 11,400
2019/12/23 1,555 1,564 1,549 1,550 12,000
2019/12/20 1,564 1,568 1,548 1,555 18,900
2019/12/19 1,519 1,567 1,501 1,546 70,900
2019/12/18 1,503 1,519 1,495 1,519 11,000
2019/12/17 1,519 1,526 1,491 1,503 49,700
2019/12/16 1,498 1,515 1,498 1,513 9,100
2019/12/13 1,498 1,498 1,470 1,494 14,800
2019/12/12 1,480 1,490 1,468 1,477 6,000
2019/12/11 1,500 1,500 1,470 1,482 14,800
2019/12/10 1,496 1,505 1,492 1,499 6,700
2019/12/09 1,523 1,535 1,495 1,498 11,700
2019/12/06 1,497 1,517 1,497 1,515 8,600
2019/12/05 1,514 1,514 1,499 1,499 24,100
2019/12/04 1,500 1,505 1,493 1,505 8,400
2019/12/03 1,513 1,515 1,491 1,514 11,600
2019/12/02 1,493 1,550 1,493 1,513 19,800
2019/11/29 1,513 1,513 1,504 1,507 5,800
2019/11/28 1,509 1,519 1,491 1,516 11,900
2019/11/27 1,524 1,524 1,506 1,518 6,700
2019/11/26 1,513 1,533 1,499 1,521 13,300
2019/11/25 1,506 1,516 1,497 1,499 9,800
2019/11/22 1,505 1,513 1,492 1,496 9,800
2019/11/21 1,529 1,529 1,463 1,497 22,000
2019/11/20 1,519 1,538 1,503 1,526 8,300
2019/11/19 1,503 1,539 1,503 1,516 12,100
2019/11/18 1,476 1,519 1,475 1,503 17,900
2019/11/15 1,423 1,467 1,423 1,459 8,500
2019/11/14 1,468 1,474 1,432 1,432 7,800
2019/11/13 1,488 1,488 1,451 1,472 10,500
2019/11/12 1,438 1,536 1,438 1,479 43,200
2019/11/11 1,415 1,460 1,415 1,460 27,900
2019/11/08 1,418 1,418 1,399 1,400 12,000
2019/11/07 1,401 1,404 1,377 1,404 14,700
2019/11/06 1,418 1,418 1,402 1,405 11,300
2019/11/05 1,446 1,446 1,412 1,418 18,300
2019/11/01 1,392 1,447 1,392 1,423 37,400
2019/10/31 1,399 1,404 1,366 1,398 36,700
2019/10/30 1,320 1,406 1,315 1,399 33,700
2019/10/29 1,342 1,342 1,316 1,323 25,600
2019/10/28 1,356 1,360 1,343 1,343 9,000
2019/10/25 1,361 1,361 1,336 1,345 10,800
2019/10/24 1,376 1,376 1,345 1,349 13,200
2019/10/23 1,362 1,378 1,347 1,370 19,600
2019/10/21 1,334 1,370 1,333 1,352 23,100
2019/10/18 1,332 1,345 1,319 1,333 13,900
2019/10/17 1,353 1,353 1,326 1,327 10,900
2019/10/16 1,364 1,364 1,335 1,354 36,500
2019/10/15 1,339 1,346 1,330 1,338 12,200
2019/10/11 1,323 1,332 1,308 1,332 16,600
2019/10/10 1,333 1,339 1,318 1,328 13,800
2019/10/09 1,354 1,354 1,327 1,332 16,500
2019/10/08 1,361 1,367 1,342 1,356 12,100
2019/10/07 1,384 1,387 1,355 1,365 10,400
2019/10/04 1,394 1,394 1,374 1,382 8,400
2019/10/03 1,411 1,411 1,372 1,387 23,500
2019/10/02 1,398 1,447 1,371 1,420 38,200
2019/10/01 1,382 1,414 1,371 1,399 35,400
2019/09/30 1,361 1,405 1,360 1,361 55,600
2019/09/27 1,349 1,417 1,342 1,361 248,700
2019/09/26 1,316 1,381 1,309 1,336 50,000
2019/09/25 1,336 1,336 1,286 1,326 42,500
2019/09/24 1,335 1,359 1,333 1,348 23,000
2019/09/20 1,369 1,374 1,324 1,332 56,300
2019/09/19 1,396 1,404 1,359 1,380 27,500
2019/09/18 1,390 1,405 1,374 1,385 19,500
2019/09/17 1,373 1,393 1,354 1,388 11,000
2019/09/13 1,341 1,374 1,331 1,373 25,100
2019/09/12 1,379 1,379 1,333 1,347 15,900
2019/09/11 1,352 1,388 1,342 1,376 22,500
2019/09/10 1,369 1,377 1,322 1,343 33,400
2019/09/09 1,309 1,349 1,309 1,349 36,600
2019/09/06 1,289 1,311 1,261 1,310 30,700
2019/09/05 1,278 1,286 1,251 1,264 34,300
2019/09/04 1,273 1,298 1,253 1,271 24,100
2019/09/03 1,308 1,308 1,256 1,273 42,700
2019/09/02 1,362 1,362 1,293 1,294 59,400
2019/08/30 1,388 1,409 1,365 1,371 31,300
2019/08/29 1,361 1,410 1,355 1,358 37,600
2019/08/28 1,399 1,399 1,352 1,355 37,100
2019/08/27 1,430 1,443 1,388 1,388 26,600
2019/08/26 1,414 1,414 1,356 1,413 23,800
2019/08/23 1,395 1,435 1,375 1,417 39,700
2019/08/22 1,431 1,436 1,406 1,424 22,900
2019/08/21 1,397 1,438 1,392 1,429 65,100
2019/08/20 1,329 1,404 1,326 1,393 110,300
2019/08/19 1,340 1,350 1,280 1,340 188,400
2019/08/16 1,146 1,178 1,146 1,160 3,400
2019/08/15 1,150 1,157 1,136 1,147 11,500
2019/08/14 1,210 1,210 1,160 1,168 11,300
2019/08/13 1,179 1,187 1,157 1,180 4,800
2019/08/09 1,178 1,201 1,178 1,190 11,800
2019/08/08 1,193 1,217 1,177 1,208 7,100
2019/08/07 1,191 1,202 1,133 1,194 19,300
2019/08/06 1,192 1,193 1,153 1,184 10,200
2019/08/05 1,213 1,216 1,198 1,205 12,600
2019/08/02 1,227 1,248 1,221 1,233 5,700
2019/08/01 1,255 1,255 1,227 1,229 6,500
2019/07/31 1,239 1,258 1,234 1,257 9,500
2019/07/30 1,229 1,246 1,223 1,246 4,800
2019/07/29 1,217 1,236 1,217 1,226 28,800
2019/07/26 1,220 1,242 1,210 1,222 22,500
2019/07/25 1,266 1,266 1,236 1,237 18,600
2019/07/24 1,265 1,277 1,255 1,275 15,000
2019/07/23 1,336 1,336 1,255 1,266 34,800
2019/07/22 1,390 1,390 1,301 1,335 128,100
2019/07/19 1,193 1,215 1,186 1,210 5,300
2019/07/18 1,223 1,225 1,202 1,223 4,100
2019/07/17 1,256 1,256 1,241 1,244 10,700
2019/07/16 1,237 1,264 1,220 1,241 15,600
2019/07/12 1,239 1,240 1,220 1,233 2,400
2019/07/11 1,225 1,243 1,220 1,240 23,600
2019/07/10 1,194 1,208 1,191 1,203 2,200
2019/07/09 1,202 1,223 1,195 1,210 6,300
2019/07/08 1,201 1,225 1,201 1,208 4,400
2019/07/05 1,204 1,223 1,192 1,205 5,300
2019/07/04 1,148 1,198 1,148 1,195 11,200
2019/07/03 1,134 1,159 1,134 1,150 7,200
2019/07/02 1,181 1,188 1,123 1,147 29,500
2019/07/01 1,178 1,209 1,178 1,184 6,300
2019/06/28 1,228 1,245 1,160 1,167 32,100
2019/06/27 1,239 1,248 1,198 1,246 13,700
2019/06/26 1,246 1,258 1,240 1,240 10,600
2019/06/25 1,256 1,268 1,200 1,250 26,600
2019/06/24 1,279 1,286 1,258 1,264 33,900
2019/06/21 1,244 1,266 1,231 1,263 20,000
2019/06/20 1,257 1,257 1,238 1,244 9,700
2019/06/19 1,249 1,267 1,232 1,255 32,000
2019/06/18 1,191 1,243 1,190 1,200 26,100
2019/06/17 1,240 1,267 1,180 1,188 25,900
2019/06/14 1,196 1,235 1,169 1,234 34,700
2019/06/13 1,184 1,189 1,157 1,174 22,600
2019/06/12 1,148 1,209 1,148 1,185 23,600
2019/06/11 1,094 1,182 1,093 1,151 33,500
2019/06/10 1,054 1,098 1,047 1,098 9,400
2019/06/07 1,050 1,061 1,036 1,054 5,900
2019/06/06 1,076 1,076 1,044 1,051 7,200
2019/06/05 1,031 1,035 1,022 1,027 4,800
2019/06/04 1,040 1,040 1,015 1,019 8,500
2019/06/03 1,088 1,088 1,039 1,040 10,000
2019/05/31 1,106 1,106 1,097 1,098 12,800
2019/05/30 1,060 1,119 1,060 1,117 21,800
2019/05/29 1,046 1,060 1,046 1,059 2,500
2019/05/28 1,056 1,056 1,046 1,056 3,000
2019/05/27 1,036 1,052 1,035 1,052 1,600
2019/05/24 1,035 1,036 1,017 1,034 6,200
2019/05/23 1,033 1,045 1,007 1,036 9,900
2019/05/22 1,049 1,057 1,040 1,041 12,900
2019/05/21 1,049 1,049 1,032 1,049 6,300
2019/05/20 996 1,049 996 1,049 30,300
2019/05/17 989 993 982 992 7,000
2019/05/16 995 995 972 991 7,100
2019/05/15 982 996 958 996 8,800
2019/05/14 950 975 935 972 16,000
2019/05/13 987 995 950 950 17,900
2019/05/10 990 990 979 990 12,700
2019/05/09 975 999 970 992 11,600
2019/05/08 957 976 956 976 7,600
2019/05/07 971 980 960 965 8,700
2019/04/26 971 974 958 971 8,800
2019/04/25 948 968 946 966 13,000
2019/04/24 950 952 939 945 2,100
2019/04/23 938 946 930 945 13,000
2019/04/22 931 944 925 931 13,700
2019/04/19 932 946 931 944 6,900
2019/04/18 924 937 915 923 14,200
2019/04/17 929 959 929 938 9,900
2019/04/16 911 925 911 922 7,600
2019/04/15 965 967 895 896 48,400
2019/04/12 932 955 931 955 8,500
2019/04/11 929 944 929 936 7,200
2019/04/10 918 938 917 938 4,000
2019/04/09 935 938 917 917 7,700
2019/04/08 912 926 911 926 3,200
2019/04/05 920 924 910 910 5,700
2019/04/04 928 928 906 912 5,600
2019/04/03 916 933 909 920 10,300
2019/04/02 919 937 910 923 13,400
2019/04/01 899 918 892 916 11,700
2019/03/29 918 918 890 890 5,500
2019/03/28 900 907 887 907 5,800
2019/03/27 872 922 865 909 30,200
2019/03/26 858 872 853 857 11,300
2019/03/25 854 860 842 851 16,200
2019/03/22 950 957 860 872 50,700
2019/03/20 881 925 876 922 15,400
2019/03/19 882 893 871 878 14,800
2019/03/18 871 881 853 881 16,100
2019/03/15 858 858 840 842 6,700
2019/03/14 841 846 833 835 4,000
2019/03/13 841 841 826 826 4,700
2019/03/12 844 863 840 841 12,300
2019/03/11 852 853 843 843 5,800
2019/03/08 861 869 851 851 10,600
2019/03/07 861 870 859 862 8,400
2019/03/06 870 871 860 865 4,300
2019/03/05 860 870 859 870 8,600
2019/03/04 861 862 857 859 14,300
2019/03/01 866 867 856 861 8,900
2019/02/28 885 885 870 873 6,300
2019/02/27 882 882 870 873 2,400
2019/02/26 868 869 860 869 5,500
2019/02/25 885 885 866 867 4,700
2019/02/22 870 881 870 875 5,200
2019/02/21 893 893 874 874 8,300
2019/02/20 891 901 886 894 6,600
2019/02/19 916 918 890 890 10,600
2019/02/18 906 906 890 901 7,200
2019/02/15 912 912 876 876 13,300
2019/02/14 938 940 897 914 29,200
2019/02/13 930 968 928 968 22,100
2019/02/12 906 927 906 927 7,400
2019/02/08 930 930 911 915 5,300
2019/02/07 941 941 920 934 9,100
2019/02/06 893 940 893 940 14,500
2019/02/05 897 903 888 893 9,300
2019/02/04 876 897 876 886 8,600
2019/02/01 870 888 870 876 6,800
2019/01/31 886 886 860 870 32,900
2019/01/30 894 894 872 872 13,500
2019/01/29 880 899 865 899 10,700
2019/01/28 904 904 880 880 9,800
2019/01/25 897 903 887 899 10,200
2019/01/24 890 905 885 894 6,400
2019/01/23 880 894 880 889 1,400
2019/01/22 893 893 876 892 8,600
2019/01/21 892 898 892 898 2,900
2019/01/18 881 888 881 885 1,900
2019/01/17 879 889 871 884 3,100
2019/01/16 898 915 875 881 15,400
2019/01/15 845 898 845 898 11,300
2019/01/11 869 878 857 871 12,800
2019/01/10 878 882 839 873 15,500
2019/01/09 891 899 876 889 19,800
2019/01/08 876 899 870 891 17,900
2019/01/07 858 887 831 877 30,800
2019/01/04 787 844 775 833 25,000

このページの先頭へ