1,032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) |
|---|---|---|---|---|---|---|
| 2018/05/21 | 1,330.0 | 1,360.0 | 1,323.0 | 1,353.0 | 1,353.0 | 14,800 |
| 2018/05/18 | 1,345.0 | 1,345.0 | 1,322.0 | 1,330.0 | 1,330.0 | 14,800 |
| 2018/05/17 | 1,335.0 | 1,359.0 | 1,331.0 | 1,331.0 | 1,331.0 | 27,000 |
| 2018/05/16 | 1,351.0 | 1,368.0 | 1,340.0 | 1,351.0 | 1,351.0 | 26,000 |
| 2018/05/15 | 1,382.0 | 1,391.0 | 1,351.0 | 1,364.0 | 1,364.0 | 30,500 |
| 2018/05/14 | 1,380.0 | 1,401.0 | 1,375.0 | 1,382.0 | 1,382.0 | 20,100 |
| 2018/05/11 | 1,372.0 | 1,411.0 | 1,364.0 | 1,410.0 | 1,410.0 | 49,900 |
| 2018/05/10 | 1,379.0 | 1,400.0 | 1,372.0 | 1,372.0 | 1,372.0 | 21,200 |
| 2018/05/09 | 1,384.0 | 1,410.0 | 1,367.0 | 1,378.0 | 1,378.0 | 17,700 |
| 2018/05/08 | 1,353.0 | 1,391.0 | 1,353.0 | 1,391.0 | 1,391.0 | 5,000 |
| 2018/05/07 | 1,343.0 | 1,371.0 | 1,343.0 | 1,354.0 | 1,354.0 | 6,100 |
| 2018/05/02 | 1,316.0 | 1,357.0 | 1,312.0 | 1,347.0 | 1,347.0 | 16,500 |
| 2018/05/01 | 1,360.0 | 1,367.0 | 1,328.0 | 1,330.0 | 1,330.0 | 11,400 |
| 2018/04/27 | 1,400.0 | 1,405.0 | 1,352.0 | 1,357.0 | 1,357.0 | 9,900 |
| 2018/04/26 | 1,329.0 | 1,393.0 | 1,329.0 | 1,385.0 | 1,385.0 | 37,600 |
| 2018/04/25 | 1,348.0 | 1,362.0 | 1,315.0 | 1,329.0 | 1,329.0 | 32,400 |
| 2018/04/24 | 1,374.0 | 1,378.0 | 1,333.0 | 1,345.0 | 1,345.0 | 20,400 |
| 2018/04/23 | 1,403.0 | 1,413.0 | 1,362.0 | 1,366.0 | 1,366.0 | 21,400 |
| 2018/04/20 | 1,358.0 | 1,418.0 | 1,348.0 | 1,395.0 | 1,395.0 | 23,000 |
| 2018/04/19 | 1,357.0 | 1,371.0 | 1,341.0 | 1,363.0 | 1,363.0 | 10,400 |
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。
