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
2021/12/30 783 783 776 783 9,800
2021/12/29 780 785 776 783 10,700
2021/12/28 786 792 778 782 43,000
2021/12/27 782 785 772 780 22,800
2021/12/24 791 791 780 784 17,500
2021/12/23 760 795 756 791 78,500
2021/12/22 740 788 736 769 490,500
2021/12/21 770 770 737 742 415,900
2021/12/20 780 783 763 773 142,000
2021/12/17 805 805 785 792 79,700
2021/12/16 817 818 797 805 52,900
2021/12/15 790 811 785 808 33,500
2021/12/14 840 840 832 834 5,000
2021/12/13 833 840 833 840 3,200
2021/12/10 848 848 833 833 10,000
2021/12/09 840 849 837 848 7,500
2021/12/08 847 847 840 844 10,500
2021/12/07 817 847 817 847 15,000
2021/12/06 810 816 810 810 7,500
2021/12/03 800 820 795 810 12,200
2021/12/02 800 818 792 800 27,400
2021/12/01 801 814 801 809 10,500
2021/11/30 833 833 809 809 8,600
2021/11/29 826 835 815 818 15,500
2021/11/26 831 831 826 826 3,800
2021/11/25 832 841 832 837 4,800
2021/11/24 832 837 829 834 11,800
2021/11/22 835 838 832 836 11,700
2021/11/19 835 841 835 839 5,600
2021/11/18 839 839 829 835 12,200
2021/11/17 849 849 837 839 8,000
2021/11/16 837 850 837 847 7,300
2021/11/15 844 844 838 839 4,500
2021/11/12 842 849 835 844 6,100
2021/11/11 840 842 834 842 3,100
2021/11/10 827 838 826 833 5,800
2021/11/09 835 835 823 827 20,000
2021/11/08 839 845 835 835 8,100
2021/11/05 852 853 842 845 7,400
2021/11/04 855 855 846 855 13,700
2021/11/02 846 846 832 836 9,000
2021/11/01 838 846 829 834 11,000
2021/10/29 842 845 833 836 6,600
2021/10/28 840 842 831 839 5,600
2021/10/27 840 842 838 839 3,300
2021/10/26 838 845 836 842 5,700
2021/10/25 842 846 836 840 5,000
2021/10/22 837 843 836 839 2,600
2021/10/21 860 860 837 838 13,900
2021/10/20 851 853 838 838 7,900
2021/10/19 848 855 837 843 26,400
2021/10/18 855 855 827 850 10,800
2021/10/15 841 845 834 840 9,400
2021/10/14 844 844 830 834 9,500
2021/10/13 836 848 836 837 8,700
2021/10/12 866 866 835 836 7,900
2021/10/11 853 864 841 862 30,000
2021/10/08 854 858 832 838 14,500
2021/10/07 860 861 827 846 25,100
2021/10/06 871 877 855 856 7,400
2021/10/05 870 875 853 860 17,300
2021/10/04 881 884 851 867 16,700
2021/10/01 868 874 866 867 13,100
2021/09/30 900 900 870 873 10,500
2021/09/29 861 898 861 885 25,300
2021/09/28 872 885 861 873 12,600
2021/09/27 882 884 872 872 11,100
2021/09/24 893 893 876 879 8,900
2021/09/22 891 892 875 875 11,900
2021/09/21 884 914 884 891 19,000
2021/09/17 925 932 902 922 20,700
2021/09/16 900 925 895 913 29,400
2021/09/15 889 900 885 900 12,200
2021/09/14 877 889 863 889 12,800
2021/09/13 874 879 866 879 6,300
2021/09/10 878 882 871 882 10,300
2021/09/09 870 878 862 878 8,000
2021/09/08 871 875 868 871 6,400
2021/09/07 845 869 844 869 12,300
2021/09/06 845 855 843 848 14,600
2021/09/03 843 850 837 845 8,900
2021/09/02 823 905 816 843 51,800
2021/09/01 810 825 810 825 7,200
2021/08/31 820 822 810 810 6,900
2021/08/30 815 815 811 815 2,600
2021/08/27 815 815 810 810 5,400
2021/08/26 818 819 816 819 1,700
2021/08/25 810 816 810 816 1,500
2021/08/24 814 817 810 815 5,200
2021/08/23 819 819 800 814 6,600
2021/08/20 798 799 794 794 3,400
2021/08/19 798 799 793 795 5,500
2021/08/18 800 802 793 798 10,500
2021/08/17 800 803 791 800 19,900
2021/08/16 830 830 798 798 36,600
2021/08/13 826 835 819 827 24,200
2021/08/12 854 857 840 853 14,200
2021/08/11 855 858 840 840 17,700
2021/08/10 847 859 847 852 3,700
2021/08/06 849 855 845 847 4,400
2021/08/05 851 859 846 846 9,300
2021/08/04 867 867 851 851 6,200
2021/08/03 876 876 857 858 18,900
2021/08/02 876 884 872 876 4,900
2021/07/30 913 913 876 876 7,200
2021/07/29 903 910 890 901 28,800
2021/07/28 913 913 886 886 7,800
2021/07/27 917 920 910 913 7,100
2021/07/26 915 917 910 917 5,000
2021/07/21 915 920 885 906 22,400
2021/07/20 876 879 868 868 2,600
2021/07/19 880 880 871 872 3,900
2021/07/16 864 900 864 872 8,100
2021/07/15 883 883 862 865 13,800
2021/07/14 882 885 876 884 4,100
2021/07/13 874 876 867 876 7,300
2021/07/12 875 886 862 875 7,700
2021/07/09 850 873 842 861 17,000
2021/07/08 896 896 860 860 14,700
2021/07/07 885 886 880 883 7,700
2021/07/06 903 903 888 888 6,000
2021/07/05 906 906 891 891 5,800
2021/07/02 892 897 892 893 7,900
2021/07/01 904 909 888 888 14,400
2021/06/30 936 936 907 907 10,100
2021/06/29 936 937 930 932 5,700
2021/06/28 940 943 935 941 4,800
2021/06/25 941 943 936 940 2,700
2021/06/24 934 934 934 934 1,100
2021/06/23 938 938 932 934 1,900
2021/06/22 942 942 931 938 7,300
2021/06/21 940 940 928 928 11,600
2021/06/18 950 950 945 947 2,300
2021/06/17 950 950 949 950 1,000
2021/06/16 960 960 950 950 2,800
2021/06/15 948 949 943 944 5,000
2021/06/14 949 950 945 945 3,800
2021/06/11 944 952 942 945 6,300
2021/06/10 941 944 941 944 3,100
2021/06/09 941 948 941 941 5,500
2021/06/08 943 943 940 942 2,000
2021/06/07 942 945 940 941 3,000
2021/06/04 940 946 937 942 4,400
2021/06/03 943 952 939 940 3,200
2021/06/02 950 953 943 943 2,700
2021/06/01 953 953 947 949 2,300
2021/05/31 969 969 953 953 4,800
2021/05/28 949 951 946 950 5,900
2021/05/27 958 958 949 949 3,000
2021/05/26 949 955 948 949 2,900
2021/05/25 946 953 946 953 6,100
2021/05/24 956 960 952 952 3,900
2021/05/21 964 964 957 958 4,700
2021/05/20 965 969 963 968 4,500
2021/05/19 966 976 966 967 8,000
2021/05/18 965 975 965 975 6,700
2021/05/17 971 973 967 969 3,200
2021/05/14 950 973 950 965 5,900
2021/05/13 943 961 941 950 10,000
2021/05/12 968 980 951 955 10,600
2021/05/11 990 994 967 967 19,900
2021/05/10 980 998 976 981 24,000
2021/05/07 951 951 943 945 2,800
2021/05/06 957 957 942 942 5,600
2021/04/30 960 960 938 940 5,700
2021/04/28 958 958 930 930 5,700
2021/04/27 976 977 953 953 7,800
2021/04/26 969 976 950 976 20,100
2021/04/23 939 945 939 939 1,300
2021/04/22 941 960 932 941 12,000
2021/04/21 919 932 912 926 18,400
2021/04/20 916 930 912 919 7,300
2021/04/19 930 930 912 922 19,000
2021/04/16 922 934 921 929 6,400
2021/04/15 926 930 921 924 7,400
2021/04/14 932 935 928 929 6,100
2021/04/13 957 957 931 931 8,000
2021/04/12 984 984 949 949 8,500
2021/04/09 979 979 969 971 4,100
2021/04/08 982 982 970 972 3,800
2021/04/07 968 983 968 982 7,000
2021/04/06 981 983 969 971 3,500
2021/04/05 994 994 977 981 1,800
2021/04/02 980 980 969 969 5,100
2021/04/01 986 986 980 980 2,700
2021/03/31 989 1,000 982 990 8,800
2021/03/30 995 995 983 989 5,300
2021/03/29 992 997 978 997 11,400
2021/03/26 993 993 978 986 6,200
2021/03/25 985 992 968 992 9,100
2021/03/24 981 981 969 976 4,800
2021/03/23 989 990 973 981 10,600
2021/03/22 974 988 969 988 7,800
2021/03/19 960 980 960 980 11,800
2021/03/18 964 965 953 963 8,400
2021/03/17 954 962 952 961 8,600
2021/03/16 944 950 942 950 3,700
2021/03/15 939 950 939 946 7,800
2021/03/12 941 945 939 939 6,000
2021/03/11 943 943 935 941 7,000
2021/03/10 940 955 939 943 12,000
2021/03/09 921 942 920 942 10,900
2021/03/08 909 920 909 918 7,200
2021/03/05 897 901 890 901 7,500
2021/03/04 889 898 888 897 5,900
2021/03/03 910 910 898 904 4,000
2021/03/02 915 918 898 914 7,300
2021/03/01 913 913 896 913 9,500
2021/02/26 931 931 888 889 22,400
2021/02/25 915 925 915 916 11,900
2021/02/24 926 929 912 913 9,200
2021/02/22 932 936 926 926 4,600
2021/02/19 925 932 924 932 12,200
2021/02/18 947 948 927 927 18,500
2021/02/17 956 964 946 946 13,400
2021/02/16 964 967 953 966 13,800
2021/02/15 977 984 965 966 27,300
2021/02/12 974 1,013 974 991 20,800
2021/02/10 972 986 969 983 9,400
2021/02/09 978 978 959 972 8,300
2021/02/08 970 980 958 979 15,700
2021/02/05 953 961 952 956 8,400
2021/02/04 954 955 950 953 8,200
2021/02/03 953 954 947 954 3,300
2021/02/02 944 954 940 944 6,900
2021/02/01 939 945 935 939 7,400
2021/01/29 957 957 935 935 11,600
2021/01/28 942 958 939 958 19,900
2021/01/27 950 950 945 950 2,800
2021/01/26 945 951 943 946 1,800
2021/01/25 938 960 938 948 9,300
2021/01/22 951 952 934 938 15,100
2021/01/21 955 963 949 957 7,100
2021/01/20 948 965 948 957 13,600
2021/01/19 948 964 948 952 2,700
2021/01/18 950 964 948 960 5,100
2021/01/15 969 970 954 960 4,600
2021/01/14 975 984 965 969 4,100
2021/01/13 990 990 973 987 4,800
2021/01/12 988 999 982 982 13,000
2021/01/08 961 986 960 986 10,100
2021/01/07 961 977 954 971 12,600
2021/01/06 949 963 934 961 12,900
2021/01/05 954 955 934 934 7,500
2021/01/04 972 972 943 951 10,100

このページの先頭へ