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 |
---|---|---|---|---|---|
2022/12/30 | 710 | 712 | 701 | 703 | 26,200 |
2022/12/29 | 705 | 715 | 700 | 704 | 40,600 |
2022/12/28 | 739 | 739 | 728 | 737 | 55,000 |
2022/12/27 | 733 | 738 | 732 | 734 | 27,900 |
2022/12/26 | 729 | 733 | 724 | 732 | 20,600 |
2022/12/23 | 730 | 730 | 725 | 725 | 15,100 |
2022/12/22 | 740 | 740 | 727 | 732 | 24,600 |
2022/12/21 | 722 | 732 | 722 | 729 | 28,100 |
2022/12/20 | 735 | 735 | 712 | 717 | 31,800 |
2022/12/19 | 732 | 744 | 730 | 735 | 80,300 |
2022/12/16 | 730 | 731 | 726 | 726 | 24,900 |
2022/12/15 | 724 | 730 | 724 | 728 | 10,900 |
2022/12/14 | 728 | 730 | 722 | 728 | 29,500 |
2022/12/13 | 712 | 726 | 712 | 722 | 28,300 |
2022/12/12 | 704 | 713 | 701 | 710 | 30,900 |
2022/12/09 | 707 | 707 | 702 | 704 | 12,500 |
2022/12/08 | 705 | 705 | 698 | 703 | 21,100 |
2022/12/07 | 700 | 710 | 696 | 707 | 33,500 |
2022/12/06 | 705 | 711 | 701 | 701 | 21,200 |
2022/12/05 | 719 | 720 | 702 | 705 | 35,600 |
2022/12/02 | 722 | 722 | 704 | 717 | 65,900 |
2022/12/01 | 750 | 752 | 712 | 716 | 236,100 |
2022/11/30 | 710 | 739 | 710 | 739 | 116,200 |
2022/11/29 | 710 | 714 | 708 | 710 | 22,100 |
2022/11/28 | 711 | 722 | 704 | 706 | 70,100 |
2022/11/25 | 698 | 704 | 695 | 704 | 29,300 |
2022/11/24 | 695 | 698 | 693 | 696 | 22,600 |
2022/11/22 | 690 | 696 | 690 | 693 | 26,800 |
2022/11/21 | 689 | 689 | 684 | 686 | 13,600 |
2022/11/18 | 689 | 689 | 684 | 684 | 23,000 |
2022/11/17 | 679 | 688 | 675 | 688 | 35,500 |
2022/11/16 | 671 | 677 | 671 | 675 | 13,200 |
2022/11/15 | 668 | 675 | 667 | 673 | 12,200 |
2022/11/14 | 675 | 678 | 666 | 666 | 32,300 |
2022/11/11 | 666 | 675 | 665 | 669 | 42,600 |
2022/11/10 | 655 | 663 | 655 | 661 | 8,200 |
2022/11/09 | 658 | 661 | 657 | 661 | 7,500 |
2022/11/08 | 658 | 659 | 656 | 656 | 9,400 |
2022/11/07 | 659 | 659 | 653 | 653 | 8,300 |
2022/11/04 | 659 | 662 | 651 | 652 | 22,600 |
2022/11/02 | 658 | 662 | 656 | 657 | 28,800 |
2022/11/01 | 658 | 658 | 653 | 657 | 11,200 |
2022/10/31 | 653 | 657 | 650 | 654 | 15,500 |
2022/10/28 | 655 | 657 | 646 | 646 | 41,200 |
2022/10/27 | 655 | 659 | 655 | 655 | 8,500 |
2022/10/26 | 655 | 657 | 654 | 655 | 6,800 |
2022/10/25 | 654 | 655 | 651 | 654 | 11,300 |
2022/10/24 | 658 | 658 | 652 | 653 | 8,900 |
2022/10/21 | 658 | 658 | 653 | 653 | 22,600 |
2022/10/20 | 652 | 654 | 649 | 654 | 11,100 |
2022/10/19 | 651 | 652 | 648 | 651 | 16,500 |
2022/10/18 | 650 | 653 | 647 | 648 | 13,500 |
2022/10/17 | 650 | 650 | 646 | 649 | 14,600 |
2022/10/14 | 647 | 651 | 644 | 650 | 45,700 |
2022/10/13 | 640 | 646 | 638 | 642 | 18,000 |
2022/10/12 | 637 | 644 | 635 | 644 | 17,200 |
2022/10/11 | 640 | 640 | 633 | 636 | 19,400 |
2022/10/07 | 638 | 644 | 638 | 639 | 23,000 |
2022/10/06 | 639 | 646 | 636 | 640 | 21,800 |
2022/10/05 | 644 | 644 | 638 | 639 | 15,800 |
2022/10/04 | 640 | 646 | 636 | 641 | 35,800 |
2022/10/03 | 632 | 638 | 627 | 636 | 24,400 |
2022/09/30 | 643 | 643 | 631 | 635 | 14,300 |
2022/09/29 | 634 | 643 | 633 | 643 | 34,300 |
2022/09/28 | 630 | 634 | 623 | 634 | 46,600 |
2022/09/27 | 634 | 637 | 631 | 631 | 17,100 |
2022/09/26 | 632 | 636 | 630 | 631 | 30,700 |
2022/09/22 | 631 | 639 | 631 | 637 | 29,000 |
2022/09/21 | 635 | 637 | 632 | 635 | 27,900 |
2022/09/20 | 634 | 638 | 633 | 634 | 16,500 |
2022/09/16 | 632 | 638 | 632 | 633 | 31,300 |
2022/09/15 | 638 | 639 | 635 | 635 | 14,200 |
2022/09/14 | 633 | 639 | 631 | 638 | 37,900 |
2022/09/13 | 640 | 648 | 640 | 643 | 34,800 |
2022/09/12 | 637 | 642 | 636 | 642 | 37,200 |
2022/09/09 | 625 | 635 | 625 | 635 | 60,500 |
2022/09/08 | 630 | 630 | 625 | 626 | 36,000 |
2022/09/07 | 635 | 635 | 622 | 626 | 80,900 |
2022/09/06 | 645 | 645 | 635 | 635 | 109,200 |
2022/09/05 | 648 | 649 | 645 | 645 | 36,800 |
2022/09/02 | 653 | 655 | 648 | 650 | 51,200 |
2022/09/01 | 651 | 658 | 649 | 656 | 63,800 |
2022/08/31 | 650 | 654 | 648 | 651 | 76,000 |
2022/08/30 | 647 | 654 | 645 | 649 | 91,500 |
2022/08/29 | 645 | 653 | 642 | 650 | 477,400 |
2022/08/26 | 670 | 670 | 652 | 654 | 365,500 |
2022/08/25 | 658 | 673 | 653 | 673 | 137,400 |
2022/08/24 | 674 | 677 | 658 | 658 | 75,900 |
2022/08/23 | 677 | 679 | 675 | 678 | 35,200 |
2022/08/22 | 689 | 690 | 684 | 690 | 6,200 |
2022/08/19 | 689 | 689 | 686 | 689 | 5,700 |
2022/08/18 | 689 | 689 | 683 | 689 | 8,200 |
2022/08/17 | 685 | 691 | 684 | 690 | 14,900 |
2022/08/16 | 687 | 687 | 678 | 683 | 8,900 |
2022/08/15 | 683 | 691 | 676 | 687 | 22,600 |
2022/08/12 | 677 | 683 | 676 | 680 | 14,100 |
2022/08/10 | 684 | 684 | 675 | 677 | 10,000 |
2022/08/09 | 682 | 685 | 679 | 684 | 8,300 |
2022/08/08 | 680 | 682 | 674 | 682 | 14,700 |
2022/08/05 | 685 | 685 | 676 | 679 | 19,700 |
2022/08/04 | 679 | 685 | 676 | 685 | 9,900 |
2022/08/03 | 681 | 681 | 673 | 675 | 15,900 |
2022/08/02 | 682 | 682 | 677 | 677 | 10,000 |
2022/08/01 | 680 | 685 | 678 | 685 | 14,000 |
2022/07/29 | 687 | 688 | 677 | 680 | 9,200 |
2022/07/28 | 679 | 686 | 674 | 682 | 21,400 |
2022/07/27 | 686 | 686 | 676 | 676 | 26,400 |
2022/07/26 | 698 | 698 | 680 | 684 | 22,400 |
2022/07/25 | 679 | 680 | 675 | 680 | 20,400 |
2022/07/22 | 688 | 688 | 676 | 678 | 31,300 |
2022/07/21 | 687 | 689 | 673 | 687 | 58,500 |
2022/07/20 | 700 | 704 | 697 | 701 | 28,500 |
2022/07/19 | 699 | 699 | 694 | 696 | 25,200 |
2022/07/15 | 706 | 737 | 690 | 699 | 144,400 |
2022/07/14 | 703 | 706 | 702 | 703 | 4,900 |
2022/07/13 | 707 | 708 | 703 | 703 | 10,800 |
2022/07/12 | 707 | 720 | 704 | 705 | 23,000 |
2022/07/11 | 703 | 715 | 703 | 711 | 23,000 |
2022/07/08 | 707 | 711 | 701 | 701 | 20,600 |
2022/07/07 | 711 | 711 | 706 | 708 | 6,400 |
2022/07/06 | 707 | 714 | 706 | 710 | 14,900 |
2022/07/05 | 709 | 716 | 707 | 714 | 12,000 |
2022/07/04 | 719 | 720 | 701 | 709 | 19,800 |
2022/07/01 | 728 | 731 | 703 | 719 | 39,600 |
2022/06/30 | 745 | 745 | 728 | 728 | 29,600 |
2022/06/29 | 748 | 750 | 730 | 750 | 26,500 |
2022/06/28 | 760 | 760 | 730 | 751 | 51,500 |
2022/06/27 | 760 | 770 | 749 | 749 | 41,600 |
2022/06/24 | 747 | 763 | 741 | 760 | 29,400 |
2022/06/23 | 734 | 757 | 727 | 738 | 27,200 |
2022/06/22 | 807 | 810 | 735 | 735 | 184,100 |
2022/06/21 | 722 | 768 | 722 | 753 | 42,600 |
2022/06/20 | 731 | 731 | 708 | 718 | 13,100 |
2022/06/17 | 720 | 728 | 720 | 722 | 13,200 |
2022/06/16 | 730 | 740 | 730 | 736 | 9,300 |
2022/06/15 | 740 | 745 | 725 | 726 | 18,100 |
2022/06/14 | 741 | 743 | 731 | 741 | 16,900 |
2022/06/13 | 761 | 761 | 748 | 751 | 12,300 |
2022/06/10 | 760 | 768 | 760 | 761 | 13,600 |
2022/06/09 | 775 | 778 | 767 | 770 | 13,900 |
2022/06/08 | 776 | 778 | 769 | 770 | 22,800 |
2022/06/07 | 752 | 762 | 748 | 762 | 29,300 |
2022/06/06 | 747 | 750 | 743 | 750 | 14,200 |
2022/06/03 | 747 | 747 | 741 | 741 | 9,400 |
2022/06/02 | 745 | 746 | 736 | 739 | 16,500 |
2022/06/01 | 738 | 744 | 733 | 742 | 18,300 |
2022/05/31 | 729 | 738 | 729 | 733 | 14,100 |
2022/05/30 | 711 | 729 | 711 | 729 | 31,000 |
2022/05/27 | 722 | 722 | 709 | 710 | 21,800 |
2022/05/26 | 716 | 724 | 713 | 718 | 12,900 |
2022/05/25 | 719 | 719 | 706 | 710 | 12,200 |
2022/05/24 | 713 | 716 | 707 | 710 | 6,600 |
2022/05/23 | 714 | 716 | 710 | 716 | 13,200 |
2022/05/20 | 706 | 708 | 696 | 708 | 9,100 |
2022/05/19 | 705 | 706 | 699 | 700 | 7,600 |
2022/05/18 | 706 | 709 | 700 | 709 | 9,200 |
2022/05/17 | 700 | 702 | 696 | 699 | 18,500 |
2022/05/16 | 705 | 711 | 699 | 701 | 8,500 |
2022/05/13 | 696 | 700 | 686 | 696 | 18,500 |
2022/05/12 | 694 | 700 | 676 | 676 | 37,300 |
2022/05/11 | 707 | 721 | 700 | 710 | 31,100 |
2022/05/10 | 683 | 690 | 676 | 687 | 10,900 |
2022/05/09 | 700 | 700 | 687 | 689 | 12,900 |
2022/05/06 | 691 | 705 | 688 | 694 | 15,700 |
2022/05/02 | 689 | 698 | 683 | 696 | 11,900 |
2022/04/28 | 690 | 690 | 680 | 687 | 14,300 |
2022/04/27 | 674 | 687 | 667 | 687 | 23,700 |
2022/04/26 | 673 | 678 | 672 | 674 | 6,400 |
2022/04/25 | 679 | 679 | 671 | 673 | 24,000 |
2022/04/22 | 674 | 679 | 671 | 679 | 10,300 |
2022/04/21 | 674 | 683 | 673 | 678 | 15,000 |
2022/04/20 | 677 | 684 | 672 | 676 | 23,900 |
2022/04/19 | 680 | 682 | 674 | 678 | 10,200 |
2022/04/18 | 686 | 694 | 668 | 681 | 18,600 |
2022/04/15 | 693 | 693 | 680 | 683 | 9,000 |
2022/04/14 | 686 | 696 | 686 | 691 | 6,700 |
2022/04/13 | 675 | 687 | 674 | 687 | 22,300 |
2022/04/12 | 683 | 687 | 669 | 673 | 38,300 |
2022/04/11 | 699 | 699 | 685 | 691 | 9,000 |
2022/04/08 | 701 | 701 | 680 | 689 | 19,700 |
2022/04/07 | 704 | 704 | 688 | 691 | 28,500 |
2022/04/06 | 710 | 712 | 704 | 710 | 12,500 |
2022/04/05 | 715 | 718 | 702 | 718 | 29,100 |
2022/04/04 | 733 | 737 | 691 | 698 | 104,600 |
2022/04/01 | 730 | 737 | 727 | 728 | 15,100 |
2022/03/31 | 740 | 741 | 727 | 730 | 19,400 |
2022/03/30 | 740 | 740 | 725 | 735 | 22,800 |
2022/03/29 | 724 | 731 | 710 | 731 | 24,300 |
2022/03/28 | 720 | 721 | 707 | 711 | 21,300 |
2022/03/25 | 735 | 735 | 711 | 718 | 12,400 |
2022/03/24 | 719 | 736 | 714 | 729 | 27,900 |
2022/03/23 | 735 | 743 | 725 | 729 | 54,400 |
2022/03/22 | 712 | 765 | 706 | 735 | 112,900 |
2022/03/18 | 702 | 709 | 698 | 706 | 13,500 |
2022/03/17 | 699 | 705 | 695 | 704 | 17,800 |
2022/03/16 | 689 | 697 | 688 | 697 | 12,600 |
2022/03/15 | 689 | 689 | 673 | 689 | 22,500 |
2022/03/14 | 677 | 687 | 672 | 680 | 18,300 |
2022/03/11 | 684 | 687 | 667 | 677 | 21,900 |
2022/03/10 | 671 | 687 | 671 | 684 | 17,100 |
2022/03/09 | 659 | 673 | 655 | 656 | 12,900 |
2022/03/08 | 669 | 677 | 656 | 658 | 23,600 |
2022/03/07 | 693 | 693 | 650 | 659 | 52,200 |
2022/03/04 | 697 | 697 | 686 | 686 | 34,700 |
2022/03/03 | 695 | 697 | 686 | 687 | 13,100 |
2022/03/02 | 697 | 697 | 685 | 695 | 19,100 |
2022/03/01 | 696 | 700 | 689 | 693 | 34,600 |
2022/02/28 | 688 | 700 | 685 | 696 | 31,900 |
2022/02/25 | 671 | 691 | 667 | 687 | 35,300 |
2022/02/24 | 685 | 688 | 665 | 666 | 48,100 |
2022/02/22 | 685 | 693 | 684 | 689 | 21,400 |
2022/02/21 | 697 | 699 | 684 | 689 | 30,600 |
2022/02/18 | 695 | 703 | 687 | 697 | 15,200 |
2022/02/17 | 704 | 704 | 685 | 693 | 49,300 |
2022/02/16 | 701 | 705 | 693 | 705 | 17,900 |
2022/02/15 | 713 | 713 | 688 | 689 | 41,000 |
2022/02/14 | 710 | 713 | 702 | 709 | 19,300 |
2022/02/10 | 715 | 719 | 711 | 719 | 8,100 |
2022/02/09 | 713 | 713 | 704 | 711 | 10,700 |
2022/02/08 | 713 | 713 | 700 | 705 | 32,000 |
2022/02/07 | 727 | 731 | 706 | 708 | 52,700 |
2022/02/04 | 733 | 735 | 720 | 728 | 14,700 |
2022/02/03 | 746 | 748 | 728 | 734 | 20,300 |
2022/02/02 | 732 | 752 | 730 | 741 | 53,800 |
2022/02/01 | 735 | 878 | 716 | 732 | 638,700 |
2022/01/31 | 724 | 736 | 719 | 728 | 37,000 |
2022/01/28 | 728 | 750 | 710 | 724 | 127,600 |
2022/01/27 | 735 | 739 | 690 | 691 | 77,000 |
2022/01/26 | 724 | 738 | 721 | 732 | 8,000 |
2022/01/25 | 732 | 740 | 722 | 722 | 11,100 |
2022/01/24 | 740 | 745 | 730 | 742 | 9,600 |
2022/01/21 | 736 | 737 | 727 | 737 | 9,100 |
2022/01/20 | 729 | 738 | 723 | 729 | 15,100 |
2022/01/19 | 768 | 768 | 730 | 730 | 25,500 |
2022/01/18 | 765 | 770 | 755 | 760 | 9,000 |
2022/01/17 | 777 | 777 | 765 | 768 | 7,000 |
2022/01/14 | 771 | 771 | 752 | 770 | 12,400 |
2022/01/13 | 779 | 779 | 771 | 771 | 6,400 |
2022/01/12 | 773 | 779 | 770 | 779 | 9,300 |
2022/01/11 | 766 | 773 | 756 | 773 | 11,600 |
2022/01/07 | 771 | 781 | 750 | 755 | 19,900 |
2022/01/06 | 780 | 780 | 762 | 768 | 21,300 |
2022/01/05 | 793 | 793 | 782 | 787 | 9,500 |
2022/01/04 | 785 | 794 | 777 | 793 | 24,700 |