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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 784 | 784 | 773 | 778 | 17,700 | 778 |
| 2024-12-27 | 797 | 797 | 773 | 784 | 63,700 | 784 |
| 2024-12-26 | 815 | 815 | 807 | 814 | 44,200 | 814 |
| 2024-12-25 | 794 | 800 | 794 | 800 | 26,700 | 800 |
| 2024-12-24 | 790 | 793 | 790 | 793 | 11,700 | 793 |
| 2024-12-23 | 790 | 791 | 788 | 789 | 18,600 | 789 |
| 2024-12-20 | 792 | 792 | 789 | 789 | 6,200 | 789 |
| 2024-12-19 | 784 | 790 | 779 | 787 | 31,900 | 787 |
| 2024-12-18 | 792 | 792 | 787 | 787 | 10,000 | 787 |
| 2024-12-17 | 788 | 792 | 787 | 789 | 8,700 | 789 |
| 2024-12-16 | 790 | 793 | 788 | 788 | 14,000 | 788 |
| 2024-12-13 | 788 | 792 | 787 | 789 | 16,800 | 789 |
| 2024-12-12 | 787 | 791 | 787 | 788 | 16,100 | 788 |
| 2024-12-11 | 787 | 788 | 785 | 788 | 9,000 | 788 |
| 2024-12-10 | 789 | 789 | 784 | 784 | 14,300 | 784 |
| 2024-12-09 | 786 | 788 | 785 | 785 | 9,300 | 785 |
| 2024-12-06 | 785 | 787 | 785 | 786 | 5,300 | 786 |
| 2024-12-05 | 786 | 788 | 780 | 785 | 15,200 | 785 |
| 2024-12-04 | 786 | 786 | 779 | 784 | 10,200 | 784 |
| 2024-12-03 | 787 | 789 | 781 | 786 | 16,200 | 786 |
| 2024-12-02 | 785 | 785 | 777 | 783 | 9,700 | 783 |
| 2024-11-29 | 765 | 776 | 765 | 776 | 5,700 | 776 |
| 2024-11-28 | 772 | 777 | 765 | 765 | 11,000 | 765 |
| 2024-11-27 | 776 | 778 | 768 | 771 | 8,200 | 771 |
| 2024-11-26 | 784 | 785 | 775 | 775 | 7,400 | 775 |
| 2024-11-25 | 782 | 783 | 776 | 776 | 6,800 | 776 |
| 2024-11-22 | 780 | 780 | 777 | 779 | 3,500 | 779 |
| 2024-11-21 | 780 | 782 | 774 | 780 | 5,000 | 780 |
| 2024-11-20 | 785 | 785 | 775 | 779 | 2,000 | 779 |
| 2024-11-19 | 783 | 784 | 778 | 778 | 9,500 | 778 |
| 2024-11-18 | 783 | 783 | 772 | 777 | 7,600 | 777 |
| 2024-11-15 | 774 | 785 | 770 | 781 | 8,600 | 781 |
| 2024-11-14 | 768 | 769 | 763 | 765 | 7,100 | 765 |
| 2024-11-13 | 766 | 766 | 762 | 763 | 5,200 | 763 |
| 2024-11-12 | 761 | 767 | 754 | 762 | 15,700 | 762 |
| 2024-11-11 | 770 | 770 | 763 | 767 | 13,200 | 767 |
| 2024-11-08 | 774 | 774 | 760 | 761 | 11,500 | 761 |
| 2024-11-07 | 757 | 765 | 747 | 764 | 14,200 | 764 |
| 2024-11-06 | 753 | 756 | 750 | 753 | 5,900 | 753 |
| 2024-11-05 | 754 | 757 | 748 | 752 | 16,900 | 752 |
| 2024-11-01 | 751 | 754 | 751 | 753 | 9,100 | 753 |
| 2024-10-31 | 743 | 754 | 740 | 754 | 25,400 | 754 |
| 2024-10-30 | 753 | 755 | 740 | 740 | 76,200 | 740 |
| 2024-10-29 | 751 | 757 | 749 | 753 | 9,200 | 753 |
| 2024-10-28 | 756 | 756 | 748 | 751 | 16,200 | 751 |
| 2024-10-25 | 758 | 763 | 744 | 750 | 18,300 | 750 |
| 2024-10-24 | 768 | 776 | 751 | 758 | 25,400 | 758 |
| 2024-10-23 | 783 | 783 | 768 | 768 | 17,300 | 768 |
| 2024-10-22 | 793 | 794 | 778 | 782 | 12,300 | 782 |
| 2024-10-21 | 794 | 796 | 787 | 789 | 8,000 | 789 |
| 2024-10-18 | 798 | 798 | 788 | 789 | 11,600 | 789 |
| 2024-10-17 | 795 | 799 | 793 | 793 | 5,200 | 793 |
| 2024-10-16 | 792 | 799 | 792 | 794 | 4,200 | 794 |
| 2024-10-15 | 801 | 801 | 790 | 792 | 16,700 | 792 |
| 2024-10-11 | 792 | 797 | 788 | 795 | 15,700 | 795 |
| 2024-10-10 | 807 | 807 | 790 | 792 | 14,000 | 792 |
| 2024-10-09 | 810 | 814 | 801 | 807 | 8,700 | 807 |
| 2024-10-08 | 818 | 821 | 809 | 809 | 7,500 | 809 |
| 2024-10-07 | 827 | 827 | 812 | 817 | 18,500 | 817 |
| 2024-10-04 | 816 | 823 | 814 | 818 | 3,800 | 818 |
| 2024-10-03 | 829 | 829 | 815 | 815 | 6,000 | 815 |
| 2024-10-02 | 825 | 825 | 818 | 820 | 5,200 | 820 |
| 2024-10-01 | 820 | 831 | 820 | 825 | 3,000 | 825 |
| 2024-09-30 | 810 | 823 | 810 | 820 | 12,100 | 820 |
| 2024-09-27 | 826 | 833 | 826 | 833 | 12,600 | 833 |
| 2024-09-26 | 829 | 829 | 819 | 828 | 11,500 | 828 |
| 2024-09-25 | 816 | 829 | 816 | 826 | 19,900 | 826 |
| 2024-09-24 | 809 | 813 | 808 | 813 | 8,000 | 813 |
| 2024-09-20 | 801 | 810 | 801 | 809 | 7,100 | 809 |
| 2024-09-19 | 800 | 805 | 800 | 801 | 4,400 | 801 |
| 2024-09-18 | 799 | 805 | 797 | 800 | 6,500 | 800 |
| 2024-09-17 | 797 | 798 | 790 | 793 | 5,000 | 793 |
| 2024-09-13 | 799 | 799 | 791 | 797 | 3,700 | 797 |
| 2024-09-12 | 790 | 802 | 790 | 799 | 6,900 | 799 |
| 2024-09-11 | 802 | 803 | 787 | 790 | 10,000 | 790 |
| 2024-09-10 | 798 | 806 | 796 | 805 | 8,900 | 805 |
| 2024-09-09 | 790 | 798 | 776 | 798 | 27,300 | 798 |
| 2024-09-06 | 800 | 800 | 786 | 788 | 5,100 | 788 |
| 2024-09-05 | 785 | 800 | 783 | 791 | 16,600 | 791 |
| 2024-09-04 | 800 | 800 | 785 | 785 | 12,300 | 785 |
| 2024-09-03 | 801 | 807 | 791 | 798 | 22,400 | 798 |
| 2024-09-02 | 807 | 807 | 797 | 799 | 5,600 | 799 |
| 2024-08-30 | 803 | 804 | 795 | 801 | 9,000 | 801 |
| 2024-08-29 | 802 | 806 | 799 | 799 | 8,700 | 799 |
| 2024-08-28 | 798 | 802 | 795 | 799 | 5,100 | 799 |
| 2024-08-27 | 793 | 802 | 793 | 798 | 9,200 | 798 |
| 2024-08-26 | 793 | 798 | 793 | 793 | 3,900 | 793 |
| 2024-08-23 | 795 | 795 | 789 | 791 | 3,600 | 791 |
| 2024-08-22 | 789 | 797 | 787 | 787 | 7,800 | 787 |
| 2024-08-21 | 789 | 797 | 789 | 793 | 4,300 | 793 |
| 2024-08-20 | 799 | 801 | 793 | 798 | 12,400 | 798 |
| 2024-08-19 | 788 | 792 | 784 | 789 | 21,000 | 789 |
| 2024-08-16 | 778 | 788 | 776 | 782 | 14,200 | 782 |
| 2024-08-15 | 776 | 780 | 771 | 776 | 10,300 | 776 |
| 2024-08-14 | 778 | 789 | 775 | 775 | 26,300 | 775 |
| 2024-08-13 | 772 | 783 | 769 | 782 | 14,500 | 782 |
| 2024-08-09 | 764 | 804 | 753 | 757 | 39,100 | 757 |
| 2024-08-08 | 727 | 745 | 727 | 736 | 16,800 | 736 |
| 2024-08-07 | 704 | 743 | 700 | 740 | 16,900 | 740 |
| 2024-08-06 | 704 | 730 | 704 | 719 | 42,800 | 719 |
| 2024-08-05 | 754 | 754 | 671 | 704 | 74,200 | 704 |
| 2024-08-02 | 785 | 785 | 769 | 769 | 35,300 | 769 |
| 2024-08-01 | 810 | 810 | 784 | 793 | 39,300 | 793 |
| 2024-07-31 | 792 | 810 | 791 | 810 | 18,200 | 810 |
| 2024-07-30 | 825 | 825 | 796 | 796 | 59,300 | 796 |
| 2024-07-29 | 813 | 825 | 812 | 825 | 36,100 | 825 |
| 2024-07-26 | 808 | 815 | 805 | 811 | 46,600 | 811 |
| 2024-07-25 | 803 | 808 | 791 | 800 | 35,100 | 800 |
| 2024-07-24 | 808 | 811 | 806 | 806 | 16,700 | 806 |
| 2024-07-23 | 803 | 809 | 803 | 807 | 20,100 | 807 |
| 2024-07-22 | 807 | 808 | 800 | 803 | 13,000 | 803 |
| 2024-07-19 | 807 | 810 | 802 | 807 | 13,900 | 807 |
| 2024-07-18 | 805 | 810 | 805 | 808 | 8,900 | 808 |
| 2024-07-17 | 808 | 812 | 802 | 807 | 22,700 | 807 |
| 2024-07-16 | 808 | 808 | 800 | 800 | 11,300 | 800 |
| 2024-07-12 | 800 | 806 | 800 | 802 | 14,000 | 802 |
| 2024-07-11 | 788 | 803 | 787 | 800 | 28,600 | 800 |
| 2024-07-10 | 794 | 795 | 785 | 785 | 25,700 | 785 |
| 2024-07-09 | 796 | 798 | 793 | 793 | 15,000 | 793 |
| 2024-07-08 | 803 | 803 | 797 | 797 | 11,500 | 797 |
| 2024-07-05 | 803 | 804 | 795 | 795 | 20,900 | 795 |
| 2024-07-04 | 798 | 802 | 798 | 800 | 14,400 | 800 |
| 2024-07-03 | 798 | 803 | 798 | 800 | 12,100 | 800 |
| 2024-07-02 | 806 | 806 | 795 | 798 | 37,500 | 798 |
| 2024-07-01 | 810 | 810 | 802 | 802 | 73,700 | 802 |
| 2024-06-28 | 817 | 817 | 805 | 807 | 12,600 | 807 |
| 2024-06-27 | 806 | 815 | 802 | 814 | 29,400 | 814 |
| 2024-06-26 | 832 | 832 | 823 | 829 | 56,400 | 829 |
| 2024-06-25 | 829 | 831 | 826 | 828 | 32,900 | 828 |
| 2024-06-24 | 826 | 828 | 824 | 826 | 16,800 | 826 |
| 2024-06-21 | 824 | 829 | 824 | 824 | 15,200 | 824 |
| 2024-06-20 | 823 | 829 | 822 | 822 | 8,900 | 822 |
| 2024-06-19 | 823 | 828 | 817 | 824 | 11,700 | 824 |
| 2024-06-18 | 823 | 824 | 817 | 817 | 12,600 | 817 |
| 2024-06-17 | 829 | 829 | 814 | 818 | 22,800 | 818 |
| 2024-06-14 | 819 | 830 | 819 | 821 | 11,000 | 821 |
| 2024-06-13 | 824 | 824 | 819 | 821 | 9,500 | 821 |
| 2024-06-12 | 821 | 824 | 821 | 823 | 3,900 | 823 |
| 2024-06-11 | 828 | 828 | 821 | 821 | 14,600 | 821 |
| 2024-06-10 | 825 | 829 | 824 | 824 | 15,200 | 824 |
| 2024-06-07 | 819 | 825 | 819 | 824 | 6,200 | 824 |
| 2024-06-06 | 827 | 827 | 818 | 819 | 9,300 | 819 |
| 2024-06-05 | 822 | 824 | 818 | 821 | 5,100 | 821 |
| 2024-06-04 | 821 | 825 | 819 | 820 | 7,100 | 820 |
| 2024-06-03 | 826 | 826 | 818 | 819 | 10,500 | 819 |
| 2024-05-31 | 806 | 814 | 806 | 813 | 12,300 | 813 |
| 2024-05-30 | 809 | 813 | 804 | 808 | 12,600 | 808 |
| 2024-05-29 | 815 | 818 | 808 | 810 | 14,400 | 810 |
| 2024-05-28 | 812 | 819 | 812 | 815 | 9,300 | 815 |
| 2024-05-27 | 813 | 821 | 813 | 816 | 10,100 | 816 |
| 2024-05-24 | 810 | 815 | 809 | 815 | 3,000 | 815 |
| 2024-05-23 | 816 | 816 | 808 | 810 | 14,500 | 810 |
| 2024-05-22 | 820 | 822 | 816 | 816 | 8,300 | 816 |
| 2024-05-21 | 827 | 827 | 817 | 820 | 9,500 | 820 |
| 2024-05-20 | 814 | 827 | 814 | 827 | 18,300 | 827 |
| 2024-05-17 | 817 | 819 | 809 | 813 | 9,100 | 813 |
| 2024-05-16 | 822 | 822 | 807 | 809 | 32,200 | 809 |
| 2024-05-15 | 823 | 826 | 816 | 819 | 27,500 | 819 |
| 2024-05-14 | 830 | 830 | 821 | 827 | 23,400 | 827 |
| 2024-05-13 | 833 | 836 | 830 | 830 | 14,600 | 830 |
| 2024-05-10 | 831 | 835 | 831 | 833 | 10,200 | 833 |
| 2024-05-09 | 833 | 834 | 827 | 830 | 10,700 | 830 |
| 2024-05-08 | 837 | 838 | 830 | 830 | 29,300 | 830 |
| 2024-05-07 | 835 | 838 | 828 | 832 | 23,800 | 832 |
| 2024-05-02 | 836 | 838 | 830 | 838 | 21,500 | 838 |
| 2024-05-01 | 833 | 837 | 831 | 835 | 14,700 | 835 |
| 2024-04-30 | 828 | 836 | 826 | 829 | 25,300 | 829 |
| 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