2311 (株)エプコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 701 | 703 | 675 | 685 | 52,000 | 685 |
| 2025-04-03 | 709 | 711 | 705 | 705 | 15,600 | 705 |
| 2025-04-02 | 725 | 725 | 711 | 712 | 10,400 | 712 |
| 2025-04-01 | 729 | 729 | 720 | 725 | 13,100 | 725 |
| 2025-03-31 | 732 | 733 | 719 | 720 | 24,600 | 720 |
| 2025-03-28 | 729 | 733 | 723 | 725 | 17,000 | 725 |
| 2025-03-27 | 726 | 728 | 721 | 724 | 20,200 | 724 |
| 2025-03-26 | 723 | 726 | 719 | 722 | 15,100 | 722 |
| 2025-03-25 | 710 | 720 | 707 | 715 | 17,600 | 715 |
| 2025-03-24 | 708 | 709 | 703 | 709 | 24,200 | 709 |
| 2025-03-21 | 709 | 709 | 703 | 703 | 20,400 | 703 |
| 2025-03-19 | 709 | 710 | 705 | 708 | 14,700 | 708 |
| 2025-03-18 | 710 | 710 | 704 | 709 | 12,800 | 709 |
| 2025-03-17 | 711 | 711 | 703 | 703 | 15,600 | 703 |
| 2025-03-14 | 700 | 708 | 700 | 708 | 17,300 | 708 |
| 2025-03-13 | 709 | 709 | 701 | 701 | 19,900 | 701 |
| 2025-03-12 | 707 | 710 | 705 | 705 | 5,200 | 705 |
| 2025-03-11 | 709 | 714 | 699 | 704 | 40,400 | 704 |
| 2025-03-10 | 715 | 719 | 710 | 712 | 17,400 | 712 |
| 2025-03-07 | 716 | 720 | 710 | 714 | 10,300 | 714 |
| 2025-03-06 | 716 | 722 | 716 | 718 | 13,900 | 718 |
| 2025-03-05 | 708 | 719 | 707 | 710 | 17,400 | 710 |
| 2025-03-04 | 712 | 719 | 702 | 707 | 37,000 | 707 |
| 2025-03-03 | 718 | 718 | 711 | 712 | 12,800 | 712 |
| 2025-02-28 | 711 | 715 | 708 | 711 | 17,100 | 711 |
| 2025-02-27 | 714 | 719 | 708 | 718 | 14,300 | 718 |
| 2025-02-26 | 721 | 721 | 708 | 708 | 55,400 | 708 |
| 2025-02-25 | 719 | 724 | 719 | 724 | 10,000 | 724 |
| 2025-02-21 | 724 | 728 | 717 | 718 | 27,500 | 718 |
| 2025-02-20 | 729 | 730 | 719 | 722 | 51,100 | 722 |
| 2025-02-19 | 733 | 734 | 729 | 729 | 14,500 | 729 |
| 2025-02-18 | 734 | 734 | 729 | 732 | 15,300 | 732 |
| 2025-02-17 | 738 | 738 | 726 | 728 | 43,300 | 728 |
| 2025-02-14 | 723 | 741 | 720 | 736 | 116,000 | 736 |
| 2025-02-13 | 772 | 791 | 772 | 777 | 39,700 | 777 |
| 2025-02-12 | 790 | 790 | 770 | 775 | 25,400 | 775 |
| 2025-02-10 | 790 | 801 | 779 | 779 | 68,700 | 779 |
| 2025-02-07 | 761 | 787 | 755 | 787 | 50,000 | 787 |
| 2025-02-06 | 751 | 766 | 751 | 761 | 22,500 | 761 |
| 2025-02-05 | 750 | 755 | 747 | 751 | 4,800 | 751 |
| 2025-02-04 | 742 | 755 | 738 | 750 | 16,300 | 750 |
| 2025-02-03 | 740 | 744 | 736 | 742 | 13,800 | 742 |
| 2025-01-31 | 750 | 750 | 738 | 739 | 17,600 | 739 |
| 2025-01-30 | 751 | 752 | 735 | 737 | 103,500 | 737 |
| 2025-01-29 | 753 | 758 | 748 | 754 | 9,300 | 754 |
| 2025-01-28 | 745 | 763 | 742 | 751 | 35,900 | 751 |
| 2025-01-27 | 745 | 749 | 736 | 745 | 13,800 | 745 |
| 2025-01-24 | 738 | 745 | 733 | 735 | 15,400 | 735 |
| 2025-01-23 | 735 | 740 | 735 | 735 | 5,800 | 735 |
| 2025-01-22 | 730 | 737 | 730 | 733 | 7,300 | 733 |
| 2025-01-21 | 723 | 737 | 723 | 730 | 7,000 | 730 |
| 2025-01-20 | 728 | 730 | 723 | 723 | 10,800 | 723 |
| 2025-01-17 | 719 | 729 | 716 | 718 | 17,800 | 718 |
| 2025-01-16 | 740 | 740 | 717 | 718 | 36,000 | 718 |
| 2025-01-15 | 753 | 754 | 735 | 740 | 72,800 | 740 |
| 2025-01-14 | 755 | 755 | 747 | 749 | 13,000 | 749 |
| 2025-01-10 | 750 | 754 | 750 | 751 | 7,500 | 751 |
| 2025-01-09 | 752 | 761 | 750 | 750 | 13,200 | 750 |
| 2025-01-08 | 767 | 767 | 752 | 752 | 23,600 | 752 |
| 2025-01-07 | 775 | 776 | 766 | 766 | 18,000 | 766 |
| 2025-01-06 | 777 | 780 | 774 | 775 | 12,200 | 775 |
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