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
2020/12/30 946 971 940 971 13,500
2020/12/29 951 955 941 946 16,000
2020/12/28 960 964 952 963 18,800
2020/12/25 969 983 960 962 16,600
2020/12/24 975 977 965 969 9,300
2020/12/23 981 981 967 970 9,500
2020/12/22 1,000 1,000 965 980 29,900
2020/12/21 1,008 1,009 990 1,001 13,800
2020/12/18 997 1,009 990 1,008 18,700
2020/12/17 1,002 1,005 993 1,003 9,300
2020/12/16 1,005 1,009 998 1,002 16,800
2020/12/15 1,001 1,013 1,001 1,009 5,200
2020/12/14 1,013 1,019 999 999 22,800
2020/12/11 996 1,032 996 1,023 26,700
2020/12/10 1,010 1,012 1,002 1,002 5,900
2020/12/09 1,024 1,024 1,003 1,010 13,100
2020/12/08 1,005 1,024 1,003 1,024 7,500
2020/12/07 1,025 1,027 1,015 1,015 7,000
2020/12/04 1,016 1,029 1,016 1,025 5,800
2020/12/03 1,022 1,029 1,018 1,027 9,600
2020/12/02 1,021 1,031 1,014 1,024 8,000
2020/12/01 1,003 1,032 1,002 1,030 10,900
2020/11/30 1,054 1,054 1,002 1,010 14,100
2020/11/27 1,033 1,034 1,022 1,033 8,000
2020/11/26 1,027 1,033 1,026 1,033 3,900
2020/11/25 1,037 1,050 1,029 1,029 8,900
2020/11/24 1,035 1,058 1,035 1,036 10,200
2020/11/20 1,048 1,052 1,030 1,035 13,400
2020/11/19 1,065 1,136 1,050 1,067 80,700
2020/11/18 1,021 1,048 1,019 1,046 15,900
2020/11/17 1,023 1,028 1,015 1,021 6,900
2020/11/16 1,014 1,031 1,009 1,027 8,200
2020/11/13 1,039 1,039 1,012 1,016 10,400
2020/11/12 1,026 1,052 1,009 1,044 19,200
2020/11/11 1,022 1,040 1,019 1,029 15,300
2020/11/10 1,056 1,056 999 1,022 34,500
2020/11/09 1,060 1,060 1,046 1,060 9,300
2020/11/06 1,045 1,063 1,040 1,062 22,200
2020/11/05 1,016 1,047 1,016 1,047 15,400
2020/11/04 1,009 1,027 1,003 1,014 14,100
2020/11/02 1,020 1,026 1,005 1,017 15,500
2020/10/30 1,058 1,060 1,005 1,020 19,200
2020/10/29 1,054 1,065 1,028 1,044 12,500
2020/10/28 1,015 1,080 1,015 1,080 56,300
2020/10/27 1,018 1,018 1,003 1,015 8,700
2020/10/26 1,020 1,039 986 1,018 39,200
2020/10/23 1,018 1,030 989 1,020 21,500
2020/10/22 1,033 1,033 1,018 1,022 14,000
2020/10/21 1,025 1,039 1,025 1,032 20,400
2020/10/20 1,026 1,040 1,015 1,023 12,200
2020/10/19 1,016 1,022 1,003 1,014 24,000
2020/10/16 1,037 1,039 1,012 1,027 17,500
2020/10/15 1,036 1,044 1,023 1,033 19,200
2020/10/14 1,025 1,046 1,018 1,036 26,700
2020/10/13 1,015 1,035 990 1,025 51,800
2020/10/12 1,020 1,020 1,003 1,018 22,600
2020/10/09 1,015 1,024 999 1,016 19,000
2020/10/08 1,002 1,020 1,002 1,011 19,200
2020/10/07 1,000 1,019 996 1,008 14,000
2020/10/06 1,018 1,022 1,000 1,012 22,400
2020/10/05 986 1,025 979 1,018 27,700
2020/10/02 1,005 1,007 987 995 19,800
2020/09/30 1,013 1,020 990 1,006 21,000
2020/09/29 1,001 1,029 999 1,010 35,600
2020/09/28 980 1,015 980 1,010 35,800
2020/09/25 981 994 972 980 12,200
2020/09/24 1,000 1,000 970 972 26,200
2020/09/23 1,005 1,008 991 1,007 17,200
2020/09/18 1,009 1,009 997 1,009 9,200
2020/09/17 1,000 1,015 994 1,010 14,800
2020/09/16 1,008 1,008 988 1,000 18,900
2020/09/15 1,010 1,010 992 1,007 8,500
2020/09/14 1,010 1,010 990 996 16,400
2020/09/11 1,000 1,008 987 1,003 22,400
2020/09/10 1,000 1,010 985 1,000 20,000
2020/09/09 1,015 1,015 986 996 30,000
2020/09/08 1,043 1,043 983 1,022 98,700
2020/09/07 934 963 934 957 22,000
2020/09/04 953 955 942 949 19,200
2020/09/03 962 972 960 960 14,600
2020/09/02 964 969 950 961 12,500
2020/09/01 962 964 942 964 16,600
2020/08/31 950 968 948 953 29,800
2020/08/28 968 974 926 942 32,000
2020/08/27 964 975 945 975 12,600
2020/08/26 937 975 937 963 23,000
2020/08/25 934 947 934 939 19,600
2020/08/24 964 966 923 937 43,000
2020/08/21 971 971 953 962 16,500
2020/08/20 986 994 960 962 31,000
2020/08/19 1,002 1,009 985 992 49,800
2020/08/18 1,025 1,031 1,001 1,013 40,200
2020/08/17 1,050 1,056 1,018 1,028 61,400
2020/08/14 1,027 1,097 1,022 1,068 210,100
2020/08/13 1,250 1,250 1,215 1,237 11,200
2020/08/12 1,178 1,234 1,178 1,233 12,200
2020/08/11 1,141 1,185 1,141 1,174 8,700
2020/08/07 1,115 1,144 1,112 1,139 4,800
2020/08/06 1,126 1,136 1,118 1,135 4,600
2020/08/05 1,132 1,155 1,121 1,127 5,900
2020/08/04 1,118 1,157 1,107 1,157 7,500
2020/08/03 1,100 1,130 1,049 1,130 15,300
2020/07/31 1,080 1,103 1,013 1,048 25,600
2020/07/30 1,220 1,220 1,081 1,125 63,800
2020/07/29 1,246 1,248 1,174 1,174 13,500
2020/07/28 1,285 1,303 1,248 1,261 11,100
2020/07/27 1,314 1,344 1,288 1,304 18,500
2020/07/22 1,318 1,357 1,314 1,331 10,800
2020/07/21 1,328 1,355 1,313 1,330 7,100
2020/07/20 1,319 1,339 1,310 1,324 8,900
2020/07/17 1,327 1,368 1,307 1,349 10,100
2020/07/16 1,391 1,424 1,336 1,341 29,600
2020/07/15 1,319 1,413 1,316 1,405 31,800
2020/07/14 1,284 1,350 1,257 1,349 21,200
2020/07/13 1,250 1,271 1,229 1,255 8,900
2020/07/10 1,278 1,283 1,215 1,225 19,400
2020/07/09 1,197 1,276 1,177 1,270 27,300
2020/07/08 1,136 1,195 1,124 1,195 23,400
2020/07/07 1,091 1,112 1,083 1,106 8,900
2020/07/06 1,094 1,098 1,083 1,092 6,200
2020/07/03 1,109 1,109 1,071 1,071 4,200
2020/07/02 1,135 1,135 1,070 1,080 12,800
2020/07/01 1,155 1,170 1,105 1,105 12,500
2020/06/30 1,194 1,195 1,157 1,158 6,200
2020/06/29 1,142 1,199 1,108 1,146 40,600
2020/06/26 1,099 1,135 1,085 1,124 13,500
2020/06/25 1,116 1,116 1,068 1,073 11,700
2020/06/24 1,104 1,127 1,104 1,105 4,100
2020/06/23 1,128 1,133 1,090 1,124 5,900
2020/06/22 1,139 1,139 1,131 1,136 1,300
2020/06/19 1,163 1,163 1,133 1,150 5,900
2020/06/18 1,171 1,171 1,118 1,152 2,000
2020/06/17 1,145 1,166 1,130 1,142 6,000
2020/06/16 1,108 1,108 1,073 1,107 8,900
2020/06/15 1,108 1,108 1,048 1,048 11,500
2020/06/12 1,090 1,137 1,081 1,125 19,600
2020/06/11 1,196 1,196 1,148 1,170 8,500
2020/06/10 1,194 1,194 1,169 1,179 5,000
2020/06/09 1,177 1,186 1,154 1,185 6,300
2020/06/08 1,154 1,188 1,152 1,188 10,200
2020/06/05 1,130 1,149 1,112 1,149 6,400
2020/06/04 1,138 1,139 1,115 1,123 6,200
2020/06/03 1,135 1,144 1,110 1,140 11,500
2020/06/02 1,130 1,142 1,097 1,137 10,100
2020/06/01 1,151 1,155 1,121 1,128 9,300
2020/05/29 1,192 1,192 1,156 1,156 10,900
2020/05/28 1,125 1,203 1,124 1,196 25,200
2020/05/27 1,077 1,125 1,068 1,125 14,800
2020/05/26 1,072 1,080 1,065 1,080 3,800
2020/05/25 1,072 1,074 1,067 1,067 5,200
2020/05/22 1,082 1,095 1,072 1,076 6,000
2020/05/21 1,081 1,097 1,054 1,085 20,800
2020/05/20 1,069 1,092 1,069 1,087 8,700
2020/05/19 1,082 1,085 1,060 1,085 22,300
2020/05/18 1,050 1,072 1,034 1,072 18,900
2020/05/15 1,029 1,050 980 1,050 23,200
2020/05/14 1,011 1,021 977 982 22,600
2020/05/13 1,070 1,070 1,002 1,026 17,400
2020/05/12 1,011 1,105 1,000 1,050 84,000
2020/05/11 901 955 901 955 19,400
2020/05/08 884 899 870 899 11,400
2020/05/07 879 882 865 870 10,500
2020/05/01 877 877 864 869 7,500
2020/04/30 878 888 855 888 27,900
2020/04/28 878 884 837 848 54,800
2020/04/27 875 882 865 874 14,800
2020/04/24 887 887 865 875 11,800
2020/04/23 850 893 850 881 23,500
2020/04/22 850 858 838 852 7,900
2020/04/21 855 866 825 866 15,600
2020/04/20 823 865 823 865 19,200
2020/04/17 814 847 814 824 6,400
2020/04/16 830 830 802 814 15,200
2020/04/15 835 846 825 831 4,600
2020/04/14 798 836 798 835 10,100
2020/04/13 806 820 788 798 14,200
2020/04/10 841 842 794 806 23,700
2020/04/09 875 884 822 838 19,100
2020/04/08 860 875 834 870 14,500
2020/04/07 811 860 811 860 19,000
2020/04/06 781 827 762 811 28,000
2020/04/03 768 797 765 796 9,500
2020/04/02 798 798 767 770 15,700
2020/04/01 818 833 780 791 16,200
2020/03/31 810 832 801 827 25,100
2020/03/30 801 801 756 780 26,100
2020/03/27 790 820 780 820 21,400
2020/03/26 784 799 765 789 25,700
2020/03/25 819 819 761 785 40,200
2020/03/24 753 790 737 789 34,200
2020/03/23 704 741 665 741 29,300
2020/03/19 750 761 666 674 76,200
2020/03/18 779 803 732 736 32,800
2020/03/17 707 782 707 764 30,300
2020/03/16 774 817 750 752 30,500
2020/03/13 722 789 693 771 81,900
2020/03/12 855 857 790 797 35,900
2020/03/11 882 897 855 855 21,100
2020/03/10 827 905 798 905 41,300
2020/03/09 895 918 845 857 34,400
2020/03/06 951 951 903 909 36,200
2020/03/05 1,000 1,006 965 979 30,500
2020/03/04 940 972 940 970 11,800
2020/03/03 991 991 946 955 31,600
2020/03/02 937 985 925 961 40,400
2020/02/28 962 988 934 966 57,700
2020/02/27 1,030 1,041 1,004 1,005 22,500
2020/02/26 1,020 1,050 1,020 1,030 19,300
2020/02/25 1,041 1,075 1,019 1,052 63,400
2020/02/21 1,138 1,138 1,110 1,124 16,300
2020/02/20 1,183 1,183 1,141 1,147 14,400
2020/02/19 1,166 1,199 1,166 1,183 9,300
2020/02/18 1,205 1,217 1,165 1,173 16,000
2020/02/17 1,271 1,271 1,197 1,197 23,800
2020/02/14 1,326 1,327 1,245 1,265 33,800
2020/02/13 1,384 1,391 1,331 1,335 42,000
2020/02/12 1,452 1,510 1,450 1,480 50,000
2020/02/10 1,379 1,384 1,363 1,378 5,900
2020/02/07 1,381 1,381 1,352 1,380 7,600
2020/02/06 1,329 1,364 1,327 1,360 16,900
2020/02/05 1,298 1,331 1,298 1,311 5,100
2020/02/04 1,286 1,302 1,280 1,296 7,200
2020/02/03 1,273 1,305 1,268 1,287 8,700
2020/01/31 1,317 1,328 1,311 1,320 4,100
2020/01/30 1,324 1,333 1,301 1,312 8,600
2020/01/29 1,330 1,332 1,311 1,317 4,800
2020/01/28 1,305 1,327 1,304 1,326 10,300
2020/01/27 1,320 1,347 1,313 1,318 10,700
2020/01/24 1,389 1,399 1,355 1,355 9,900
2020/01/23 1,400 1,400 1,389 1,389 7,600
2020/01/22 1,424 1,424 1,400 1,403 10,600
2020/01/21 1,435 1,448 1,415 1,418 12,900
2020/01/20 1,428 1,441 1,423 1,435 3,500
2020/01/17 1,450 1,450 1,412 1,428 9,900
2020/01/16 1,427 1,444 1,422 1,440 3,000
2020/01/15 1,439 1,439 1,413 1,432 7,500
2020/01/14 1,437 1,460 1,430 1,439 23,800
2020/01/10 1,444 1,456 1,430 1,439 9,400
2020/01/09 1,441 1,465 1,438 1,453 7,500
2020/01/08 1,466 1,466 1,395 1,420 32,300
2020/01/07 1,440 1,486 1,440 1,479 18,600
2020/01/06 1,423 1,450 1,423 1,442 30,300

このページの先頭へ