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 |
---|---|---|---|---|---|
2023/12/29 | 851 | 882 | 851 | 882 | 34,600 |
2023/12/28 | 850 | 870 | 848 | 851 | 52,500 |
2023/12/27 | 888 | 890 | 870 | 870 | 67,200 |
2023/12/26 | 889 | 894 | 882 | 890 | 79,900 |
2023/12/25 | 856 | 860 | 856 | 859 | 9,900 |
2023/12/22 | 865 | 866 | 855 | 855 | 21,200 |
2023/12/21 | 864 | 866 | 856 | 866 | 14,000 |
2023/12/20 | 864 | 870 | 864 | 864 | 10,300 |
2023/12/19 | 870 | 875 | 857 | 864 | 29,300 |
2023/12/18 | 878 | 878 | 864 | 870 | 17,500 |
2023/12/15 | 858 | 879 | 858 | 878 | 45,300 |
2023/12/14 | 864 | 865 | 857 | 857 | 15,200 |
2023/12/13 | 856 | 870 | 853 | 864 | 16,600 |
2023/12/12 | 874 | 875 | 843 | 856 | 45,200 |
2023/12/11 | 885 | 888 | 866 | 874 | 39,800 |
2023/12/08 | 859 | 879 | 859 | 877 | 31,100 |
2023/12/07 | 858 | 870 | 850 | 866 | 35,500 |
2023/12/06 | 852 | 868 | 847 | 855 | 29,200 |
2023/12/05 | 840 | 851 | 839 | 844 | 43,800 |
2023/12/04 | 840 | 870 | 837 | 847 | 59,100 |
2023/12/01 | 810 | 827 | 808 | 827 | 28,300 |
2023/11/30 | 814 | 815 | 806 | 810 | 25,300 |
2023/11/29 | 794 | 811 | 794 | 811 | 37,900 |
2023/11/28 | 797 | 797 | 790 | 794 | 13,100 |
2023/11/27 | 787 | 797 | 787 | 797 | 22,100 |
2023/11/24 | 778 | 790 | 777 | 783 | 32,900 |
2023/11/22 | 777 | 779 | 773 | 777 | 6,900 |
2023/11/21 | 772 | 777 | 771 | 775 | 8,600 |
2023/11/20 | 777 | 777 | 772 | 773 | 7,800 |
2023/11/17 | 768 | 776 | 768 | 774 | 6,900 |
2023/11/16 | 771 | 772 | 767 | 768 | 7,800 |
2023/11/15 | 775 | 775 | 769 | 771 | 7,900 |
2023/11/14 | 770 | 774 | 767 | 771 | 7,300 |
2023/11/13 | 775 | 775 | 767 | 770 | 4,900 |
2023/11/10 | 761 | 775 | 756 | 771 | 16,900 |
2023/11/09 | 758 | 769 | 755 | 763 | 14,400 |
2023/11/08 | 775 | 775 | 761 | 763 | 16,400 |
2023/11/07 | 773 | 776 | 769 | 769 | 10,100 |
2023/11/06 | 780 | 780 | 771 | 773 | 11,600 |
2023/11/02 | 781 | 781 | 766 | 774 | 10,900 |
2023/11/01 | 780 | 784 | 775 | 778 | 13,500 |
2023/10/31 | 771 | 779 | 770 | 778 | 15,300 |
2023/10/30 | 784 | 784 | 764 | 764 | 68,900 |
2023/10/27 | 780 | 783 | 773 | 783 | 18,100 |
2023/10/26 | 775 | 782 | 771 | 780 | 27,400 |
2023/10/25 | 777 | 777 | 770 | 772 | 6,800 |
2023/10/24 | 765 | 773 | 754 | 770 | 17,500 |
2023/10/23 | 764 | 768 | 760 | 761 | 12,600 |
2023/10/20 | 772 | 772 | 762 | 766 | 9,900 |
2023/10/19 | 762 | 780 | 759 | 773 | 39,800 |
2023/10/18 | 774 | 776 | 768 | 772 | 30,100 |
2023/10/17 | 760 | 774 | 757 | 771 | 33,800 |
2023/10/16 | 768 | 768 | 751 | 752 | 31,700 |
2023/10/13 | 773 | 773 | 761 | 765 | 24,800 |
2023/10/12 | 761 | 770 | 758 | 768 | 39,200 |
2023/10/11 | 751 | 762 | 746 | 758 | 20,700 |
2023/10/10 | 748 | 755 | 748 | 749 | 13,200 |
2023/10/06 | 750 | 750 | 744 | 748 | 33,600 |
2023/10/05 | 735 | 750 | 735 | 747 | 16,500 |
2023/10/04 | 748 | 748 | 730 | 732 | 43,000 |
2023/10/03 | 756 | 757 | 750 | 750 | 14,200 |
2023/10/02 | 758 | 763 | 755 | 755 | 14,400 |
2023/09/29 | 766 | 766 | 758 | 758 | 20,400 |
2023/09/28 | 763 | 765 | 758 | 761 | 16,800 |
2023/09/27 | 759 | 764 | 752 | 764 | 13,500 |
2023/09/26 | 763 | 763 | 753 | 755 | 12,000 |
2023/09/25 | 757 | 758 | 753 | 756 | 10,100 |
2023/09/22 | 760 | 760 | 752 | 755 | 12,300 |
2023/09/21 | 759 | 759 | 753 | 759 | 13,600 |
2023/09/20 | 748 | 756 | 748 | 753 | 62,200 |
2023/09/19 | 745 | 749 | 743 | 748 | 18,500 |
2023/09/15 | 743 | 744 | 740 | 744 | 9,700 |
2023/09/14 | 742 | 743 | 738 | 742 | 14,200 |
2023/09/13 | 740 | 743 | 740 | 743 | 11,800 |
2023/09/12 | 744 | 745 | 740 | 740 | 9,900 |
2023/09/11 | 744 | 745 | 740 | 741 | 16,100 |
2023/09/08 | 743 | 746 | 741 | 744 | 15,000 |
2023/09/07 | 747 | 748 | 743 | 743 | 11,800 |
2023/09/06 | 747 | 749 | 742 | 745 | 22,500 |
2023/09/05 | 743 | 748 | 741 | 748 | 13,300 |
2023/09/04 | 747 | 747 | 741 | 743 | 13,200 |
2023/09/01 | 747 | 747 | 742 | 746 | 8,300 |
2023/08/31 | 743 | 745 | 742 | 745 | 9,400 |
2023/08/30 | 746 | 746 | 742 | 742 | 7,200 |
2023/08/29 | 745 | 745 | 742 | 745 | 9,800 |
2023/08/28 | 748 | 751 | 742 | 745 | 15,600 |
2023/08/25 | 747 | 750 | 746 | 747 | 3,800 |
2023/08/24 | 741 | 752 | 741 | 752 | 12,600 |
2023/08/23 | 730 | 744 | 730 | 744 | 8,200 |
2023/08/22 | 731 | 739 | 729 | 736 | 4,200 |
2023/08/21 | 740 | 741 | 726 | 731 | 30,000 |
2023/08/18 | 745 | 745 | 739 | 740 | 3,800 |
2023/08/17 | 748 | 748 | 737 | 745 | 17,700 |
2023/08/16 | 752 | 752 | 748 | 748 | 4,300 |
2023/08/15 | 755 | 755 | 749 | 753 | 7,600 |
2023/08/14 | 754 | 754 | 748 | 748 | 4,800 |
2023/08/10 | 746 | 755 | 745 | 753 | 11,400 |
2023/08/09 | 750 | 750 | 745 | 746 | 7,600 |
2023/08/08 | 747 | 750 | 745 | 750 | 4,400 |
2023/08/07 | 742 | 749 | 742 | 747 | 3,700 |
2023/08/04 | 744 | 748 | 742 | 747 | 5,300 |
2023/08/03 | 743 | 745 | 742 | 743 | 8,800 |
2023/08/02 | 752 | 752 | 744 | 744 | 10,300 |
2023/08/01 | 753 | 755 | 751 | 753 | 8,100 |
2023/07/31 | 754 | 760 | 751 | 760 | 23,900 |
2023/07/28 | 745 | 757 | 744 | 754 | 38,600 |
2023/07/27 | 744 | 749 | 740 | 749 | 20,300 |
2023/07/26 | 745 | 745 | 737 | 742 | 10,700 |
2023/07/25 | 739 | 744 | 738 | 739 | 8,700 |
2023/07/24 | 742 | 744 | 740 | 740 | 8,900 |
2023/07/21 | 740 | 745 | 740 | 742 | 7,200 |
2023/07/20 | 736 | 744 | 734 | 741 | 17,200 |
2023/07/19 | 734 | 737 | 732 | 737 | 5,400 |
2023/07/18 | 732 | 736 | 729 | 732 | 14,200 |
2023/07/14 | 733 | 739 | 729 | 732 | 13,900 |
2023/07/13 | 739 | 739 | 734 | 736 | 9,300 |
2023/07/12 | 733 | 737 | 733 | 735 | 8,900 |
2023/07/11 | 729 | 737 | 729 | 733 | 9,500 |
2023/07/10 | 723 | 736 | 723 | 729 | 18,900 |
2023/07/07 | 726 | 731 | 721 | 725 | 22,600 |
2023/07/06 | 733 | 736 | 729 | 730 | 22,100 |
2023/07/05 | 741 | 742 | 733 | 736 | 17,900 |
2023/07/04 | 735 | 743 | 730 | 741 | 24,800 |
2023/07/03 | 727 | 737 | 727 | 732 | 27,800 |
2023/06/30 | 741 | 742 | 726 | 728 | 52,500 |
2023/06/29 | 753 | 753 | 733 | 741 | 114,900 |
2023/06/28 | 778 | 783 | 774 | 783 | 71,000 |
2023/06/27 | 762 | 775 | 761 | 775 | 38,600 |
2023/06/26 | 764 | 767 | 758 | 760 | 35,300 |
2023/06/23 | 767 | 767 | 755 | 759 | 28,700 |
2023/06/22 | 758 | 769 | 758 | 761 | 24,900 |
2023/06/21 | 757 | 762 | 757 | 760 | 29,300 |
2023/06/20 | 768 | 770 | 757 | 757 | 38,600 |
2023/06/19 | 763 | 769 | 763 | 768 | 24,200 |
2023/06/16 | 766 | 767 | 762 | 762 | 12,100 |
2023/06/15 | 764 | 765 | 760 | 761 | 14,400 |
2023/06/14 | 762 | 764 | 760 | 764 | 13,200 |
2023/06/13 | 762 | 764 | 761 | 763 | 16,600 |
2023/06/12 | 753 | 761 | 753 | 761 | 25,100 |
2023/06/09 | 748 | 751 | 747 | 751 | 17,700 |
2023/06/08 | 745 | 749 | 744 | 744 | 19,800 |
2023/06/07 | 743 | 748 | 740 | 745 | 16,100 |
2023/06/06 | 741 | 744 | 740 | 743 | 5,700 |
2023/06/05 | 747 | 747 | 739 | 741 | 8,100 |
2023/06/02 | 740 | 741 | 736 | 739 | 9,000 |
2023/06/01 | 730 | 738 | 730 | 736 | 9,900 |
2023/05/31 | 747 | 750 | 731 | 731 | 31,900 |
2023/05/30 | 746 | 748 | 740 | 746 | 15,500 |
2023/05/29 | 750 | 751 | 745 | 745 | 15,900 |
2023/05/26 | 744 | 750 | 743 | 745 | 17,800 |
2023/05/25 | 743 | 745 | 740 | 740 | 6,300 |
2023/05/24 | 738 | 743 | 738 | 743 | 4,800 |
2023/05/23 | 744 | 748 | 735 | 738 | 15,200 |
2023/05/22 | 742 | 747 | 742 | 744 | 8,500 |
2023/05/19 | 744 | 745 | 739 | 739 | 10,900 |
2023/05/18 | 745 | 746 | 735 | 735 | 22,200 |
2023/05/17 | 744 | 746 | 742 | 745 | 14,300 |
2023/05/16 | 745 | 745 | 740 | 744 | 6,900 |
2023/05/15 | 747 | 748 | 741 | 745 | 10,300 |
2023/05/12 | 749 | 749 | 737 | 740 | 16,400 |
2023/05/11 | 754 | 755 | 738 | 738 | 23,200 |
2023/05/10 | 746 | 755 | 746 | 751 | 10,700 |
2023/05/09 | 748 | 756 | 746 | 753 | 16,700 |
2023/05/08 | 743 | 748 | 743 | 748 | 5,400 |
2023/05/02 | 741 | 746 | 741 | 743 | 8,600 |
2023/05/01 | 747 | 748 | 742 | 747 | 16,600 |
2023/04/28 | 742 | 742 | 734 | 740 | 16,100 |
2023/04/27 | 741 | 746 | 731 | 731 | 46,000 |
2023/04/26 | 734 | 737 | 729 | 737 | 15,700 |
2023/04/25 | 737 | 743 | 732 | 734 | 21,900 |
2023/04/24 | 734 | 736 | 732 | 736 | 10,000 |
2023/04/21 | 729 | 734 | 727 | 734 | 20,200 |
2023/04/20 | 720 | 731 | 720 | 728 | 9,600 |
2023/04/19 | 723 | 723 | 717 | 722 | 16,200 |
2023/04/18 | 720 | 723 | 716 | 723 | 13,500 |
2023/04/17 | 725 | 728 | 720 | 722 | 21,000 |
2023/04/14 | 729 | 729 | 725 | 728 | 10,300 |
2023/04/13 | 722 | 729 | 721 | 729 | 12,500 |
2023/04/12 | 719 | 723 | 718 | 722 | 13,800 |
2023/04/11 | 719 | 722 | 715 | 719 | 14,100 |
2023/04/10 | 714 | 718 | 714 | 718 | 9,100 |
2023/04/07 | 717 | 717 | 712 | 714 | 12,300 |
2023/04/06 | 715 | 715 | 711 | 712 | 10,600 |
2023/04/05 | 714 | 715 | 712 | 715 | 11,200 |
2023/04/04 | 718 | 720 | 714 | 716 | 18,000 |
2023/04/03 | 714 | 721 | 710 | 714 | 26,800 |
2023/03/31 | 714 | 715 | 708 | 710 | 16,500 |
2023/03/30 | 706 | 714 | 706 | 711 | 34,200 |
2023/03/29 | 705 | 709 | 697 | 702 | 47,600 |
2023/03/28 | 709 | 712 | 706 | 709 | 15,500 |
2023/03/27 | 713 | 719 | 706 | 711 | 32,800 |
2023/03/24 | 703 | 712 | 703 | 709 | 16,200 |
2023/03/23 | 702 | 713 | 701 | 713 | 9,600 |
2023/03/22 | 698 | 706 | 698 | 706 | 7,800 |
2023/03/20 | 699 | 703 | 693 | 697 | 18,300 |
2023/03/17 | 699 | 704 | 693 | 702 | 32,100 |
2023/03/16 | 699 | 702 | 691 | 696 | 23,900 |
2023/03/15 | 695 | 709 | 695 | 707 | 27,900 |
2023/03/14 | 703 | 703 | 688 | 691 | 52,900 |
2023/03/13 | 717 | 718 | 703 | 709 | 35,200 |
2023/03/10 | 726 | 727 | 718 | 721 | 17,800 |
2023/03/09 | 726 | 728 | 721 | 727 | 12,300 |
2023/03/08 | 717 | 727 | 717 | 726 | 14,700 |
2023/03/07 | 713 | 723 | 713 | 719 | 21,400 |
2023/03/06 | 733 | 733 | 722 | 722 | 12,100 |
2023/03/03 | 718 | 725 | 716 | 725 | 12,000 |
2023/03/02 | 726 | 726 | 719 | 721 | 10,300 |
2023/03/01 | 711 | 723 | 711 | 720 | 7,300 |
2023/02/28 | 710 | 714 | 710 | 712 | 11,500 |
2023/02/27 | 707 | 713 | 706 | 710 | 21,900 |
2023/02/24 | 710 | 712 | 708 | 708 | 11,000 |
2023/02/22 | 714 | 716 | 710 | 712 | 14,300 |
2023/02/21 | 718 | 724 | 714 | 718 | 22,300 |
2023/02/20 | 715 | 724 | 713 | 718 | 11,900 |
2023/02/17 | 714 | 718 | 713 | 713 | 16,000 |
2023/02/16 | 716 | 722 | 713 | 715 | 31,000 |
2023/02/15 | 715 | 721 | 711 | 715 | 17,900 |
2023/02/14 | 715 | 720 | 703 | 712 | 73,400 |
2023/02/13 | 734 | 744 | 727 | 737 | 25,400 |
2023/02/10 | 738 | 738 | 731 | 731 | 11,400 |
2023/02/09 | 740 | 742 | 736 | 736 | 23,100 |
2023/02/08 | 740 | 745 | 737 | 744 | 16,300 |
2023/02/07 | 736 | 742 | 731 | 738 | 9,400 |
2023/02/06 | 741 | 745 | 726 | 730 | 42,800 |
2023/02/03 | 732 | 743 | 732 | 740 | 14,100 |
2023/02/02 | 747 | 747 | 730 | 736 | 44,900 |
2023/02/01 | 759 | 759 | 744 | 745 | 28,400 |
2023/01/31 | 761 | 765 | 753 | 759 | 21,900 |
2023/01/30 | 757 | 772 | 757 | 761 | 67,900 |
2023/01/27 | 772 | 781 | 756 | 757 | 50,100 |
2023/01/26 | 772 | 783 | 769 | 771 | 48,300 |
2023/01/25 | 756 | 783 | 754 | 770 | 101,600 |
2023/01/24 | 761 | 768 | 741 | 759 | 216,000 |
2023/01/23 | 719 | 733 | 710 | 731 | 90,800 |
2023/01/20 | 695 | 707 | 687 | 707 | 35,600 |
2023/01/19 | 685 | 693 | 683 | 690 | 18,400 |
2023/01/18 | 678 | 688 | 678 | 684 | 23,600 |
2023/01/17 | 678 | 682 | 675 | 678 | 11,200 |
2023/01/16 | 678 | 682 | 674 | 675 | 21,100 |
2023/01/13 | 679 | 685 | 679 | 680 | 10,100 |
2023/01/12 | 684 | 685 | 679 | 682 | 9,900 |
2023/01/11 | 679 | 687 | 677 | 683 | 30,700 |
2023/01/10 | 682 | 687 | 679 | 679 | 11,600 |
2023/01/06 | 689 | 689 | 676 | 679 | 13,700 |
2023/01/05 | 689 | 691 | 676 | 679 | 26,000 |
2023/01/04 | 701 | 701 | 683 | 694 | 32,200 |