2311 (株)エプコの時系列データ [2023年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2311 (株)エプコ の時系列データ [2023年度]

2311 (株)エプコの時系列データ [2023年度]