2311 (株)エプコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 824 | 829 | 820 | 820 | 60,300 | 820 |
| 2024-04-25 | 838 | 838 | 824 | 825 | 14,300 | 825 |
| 2024-04-24 | 826 | 836 | 826 | 832 | 22,900 | 832 |
| 2024-04-23 | 814 | 827 | 814 | 824 | 22,300 | 824 |
| 2024-04-22 | 810 | 822 | 810 | 819 | 29,900 | 819 |
| 2024-04-19 | 830 | 830 | 800 | 809 | 53,000 | 809 |
| 2024-04-18 | 820 | 834 | 820 | 830 | 12,200 | 830 |
| 2024-04-17 | 841 | 841 | 819 | 820 | 33,300 | 820 |
| 2024-04-16 | 852 | 854 | 833 | 835 | 33,500 | 835 |
| 2024-04-15 | 860 | 862 | 852 | 853 | 23,900 | 853 |
| 2024-04-12 | 864 | 872 | 860 | 864 | 35,100 | 864 |
| 2024-04-11 | 862 | 864 | 856 | 858 | 19,100 | 858 |
| 2024-04-10 | 859 | 863 | 857 | 863 | 19,100 | 863 |
| 2024-04-09 | 864 | 865 | 852 | 857 | 24,400 | 857 |
| 2024-04-08 | 865 | 873 | 865 | 865 | 12,700 | 865 |
| 2024-04-05 | 879 | 883 | 863 | 865 | 24,900 | 865 |
| 2024-04-04 | 878 | 882 | 871 | 879 | 22,200 | 879 |
| 2024-04-03 | 870 | 881 | 863 | 877 | 34,100 | 877 |
| 2024-04-02 | 880 | 880 | 863 | 863 | 35,600 | 863 |
| 2024-04-01 | 878 | 879 | 865 | 868 | 25,300 | 868 |
| 2024-03-29 | 857 | 876 | 857 | 876 | 24,400 | 876 |
| 2024-03-28 | 850 | 858 | 850 | 852 | 10,600 | 852 |
| 2024-03-27 | 856 | 863 | 851 | 851 | 59,600 | 851 |
| 2024-03-26 | 846 | 857 | 845 | 852 | 13,100 | 852 |
| 2024-03-25 | 860 | 862 | 851 | 851 | 11,400 | 851 |
| 2024-03-22 | 867 | 867 | 856 | 864 | 17,900 | 864 |
| 2024-03-21 | 855 | 861 | 855 | 856 | 20,200 | 856 |
| 2024-03-19 | 842 | 853 | 842 | 849 | 8,600 | 849 |
| 2024-03-18 | 840 | 847 | 839 | 842 | 20,900 | 842 |
| 2024-03-15 | 844 | 847 | 839 | 840 | 13,600 | 840 |
| 2024-03-14 | 841 | 843 | 834 | 840 | 16,900 | 840 |
| 2024-03-13 | 848 | 855 | 838 | 838 | 16,500 | 838 |
| 2024-03-12 | 830 | 850 | 830 | 845 | 30,400 | 845 |
| 2024-03-11 | 852 | 852 | 834 | 839 | 49,100 | 839 |
| 2024-03-08 | 850 | 863 | 847 | 854 | 28,400 | 854 |
| 2024-03-07 | 860 | 864 | 850 | 857 | 14,900 | 857 |
| 2024-03-06 | 844 | 863 | 841 | 860 | 40,400 | 860 |
| 2024-03-05 | 854 | 861 | 845 | 850 | 31,300 | 850 |
| 2024-03-04 | 860 | 867 | 853 | 855 | 40,000 | 855 |
| 2024-03-01 | 884 | 884 | 862 | 862 | 54,100 | 862 |
| 2024-02-29 | 887 | 894 | 883 | 883 | 32,300 | 883 |
| 2024-02-28 | 899 | 909 | 896 | 896 | 20,000 | 896 |
| 2024-02-27 | 895 | 921 | 895 | 906 | 65,900 | 906 |
| 2024-02-26 | 895 | 903 | 888 | 890 | 35,400 | 890 |
| 2024-02-22 | 900 | 907 | 893 | 900 | 37,300 | 900 |
| 2024-02-21 | 924 | 924 | 900 | 900 | 25,800 | 900 |
| 2024-02-20 | 909 | 928 | 909 | 920 | 55,400 | 920 |
| 2024-02-19 | 873 | 902 | 873 | 896 | 59,800 | 896 |
| 2024-02-16 | 867 | 886 | 866 | 873 | 50,800 | 873 |
| 2024-02-15 | 882 | 899 | 867 | 867 | 100,700 | 867 |
| 2024-02-14 | 885 | 914 | 866 | 897 | 218,500 | 897 |
| 2024-02-13 | 942 | 967 | 938 | 956 | 77,400 | 956 |
| 2024-02-09 | 937 | 944 | 933 | 936 | 20,200 | 936 |
| 2024-02-08 | 944 | 948 | 931 | 934 | 29,600 | 934 |
| 2024-02-07 | 943 | 951 | 932 | 944 | 26,500 | 944 |
| 2024-02-06 | 952 | 958 | 938 | 942 | 50,800 | 942 |
| 2024-02-05 | 921 | 940 | 913 | 940 | 70,900 | 940 |
| 2024-02-02 | 917 | 930 | 907 | 913 | 33,500 | 913 |
| 2024-02-01 | 920 | 924 | 907 | 916 | 52,700 | 916 |
| 2024-01-31 | 921 | 931 | 918 | 925 | 40,200 | 925 |
| 2024-01-30 | 930 | 934 | 917 | 917 | 101,700 | 917 |
| 2024-01-29 | 948 | 955 | 924 | 931 | 126,100 | 931 |
| 2024-01-26 | 1,001 | 1,025 | 956 | 959 | 306,500 | 959 |
| 2024-01-25 | 970 | 985 | 965 | 976 | 48,100 | 976 |
| 2024-01-24 | 959 | 982 | 953 | 964 | 51,600 | 964 |
| 2024-01-23 | 960 | 970 | 949 | 964 | 65,000 | 964 |
| 2024-01-22 | 960 | 975 | 943 | 960 | 58,300 | 960 |
| 2024-01-19 | 1,000 | 1,013 | 956 | 956 | 178,300 | 956 |
| 2024-01-18 | 980 | 1,054 | 980 | 1,023 | 446,700 | 1,023 |
| 2024-01-17 | 914 | 957 | 914 | 939 | 115,100 | 939 |
| 2024-01-16 | 899 | 904 | 893 | 901 | 23,000 | 901 |
| 2024-01-15 | 897 | 911 | 891 | 899 | 37,200 | 899 |
| 2024-01-12 | 900 | 905 | 880 | 888 | 42,500 | 888 |
| 2024-01-11 | 911 | 913 | 900 | 905 | 35,400 | 905 |
| 2024-01-10 | 921 | 922 | 908 | 910 | 40,100 | 910 |
| 2024-01-09 | 919 | 932 | 911 | 930 | 44,900 | 930 |
| 2024-01-05 | 933 | 933 | 910 | 916 | 39,300 | 916 |
| 2024-01-04 | 897 | 942 | 895 | 938 | 125,300 | 938 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
