1,031円
エプコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/08/07 | 1,115.0 | 1,144.0 | 1,112.0 | 1,139.0 | 1,139.0 | 4,800 |
| 2020/08/06 | 1,126.0 | 1,136.0 | 1,118.0 | 1,135.0 | 1,135.0 | 4,600 |
| 2020/08/05 | 1,132.0 | 1,155.0 | 1,121.0 | 1,127.0 | 1,127.0 | 5,900 |
| 2020/08/04 | 1,118.0 | 1,157.0 | 1,107.0 | 1,157.0 | 1,157.0 | 7,500 |
| 2020/08/03 | 1,100.0 | 1,130.0 | 1,049.0 | 1,130.0 | 1,130.0 | 15,300 |
| 2020/07/31 | 1,080.0 | 1,103.0 | 1,013.0 | 1,048.0 | 1,048.0 | 25,600 |
| 2020/07/30 | 1,220.0 | 1,220.0 | 1,081.0 | 1,125.0 | 1,125.0 | 63,800 |
| 2020/07/29 | 1,246.0 | 1,248.0 | 1,174.0 | 1,174.0 | 1,174.0 | 13,500 |
| 2020/07/28 | 1,285.0 | 1,303.0 | 1,248.0 | 1,261.0 | 1,261.0 | 11,100 |
| 2020/07/27 | 1,314.0 | 1,344.0 | 1,288.0 | 1,304.0 | 1,304.0 | 18,500 |
| 2020/07/22 | 1,318.0 | 1,357.0 | 1,314.0 | 1,331.0 | 1,331.0 | 10,800 |
| 2020/07/21 | 1,328.0 | 1,355.0 | 1,313.0 | 1,330.0 | 1,330.0 | 7,100 |
| 2020/07/20 | 1,319.0 | 1,339.0 | 1,310.0 | 1,324.0 | 1,324.0 | 8,900 |
| 2020/07/17 | 1,327.0 | 1,368.0 | 1,307.0 | 1,349.0 | 1,349.0 | 10,100 |
| 2020/07/16 | 1,391.0 | 1,424.0 | 1,336.0 | 1,341.0 | 1,341.0 | 29,600 |
| 2020/07/15 | 1,319.0 | 1,413.0 | 1,316.0 | 1,405.0 | 1,405.0 | 31,800 |
| 2020/07/14 | 1,284.0 | 1,350.0 | 1,257.0 | 1,349.0 | 1,349.0 | 21,200 |
| 2020/07/13 | 1,250.0 | 1,271.0 | 1,229.0 | 1,255.0 | 1,255.0 | 8,900 |
| 2020/07/10 | 1,278.0 | 1,283.0 | 1,215.0 | 1,225.0 | 1,225.0 | 19,400 |
| 2020/07/09 | 1,197.0 | 1,276.0 | 1,177.0 | 1,270.0 | 1,270.0 | 27,300 |
おすすめ条件でスクリーニングされた銘柄を見る
エプコの取引履歴を振り返りませんか？
エプコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
