887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) |
|---|---|---|---|---|---|---|
| 2018/06/27 | 1,507.0 | 1,600.0 | 1,504.0 | 1,560.0 | 1,560.0 | 37,700 |
| 2018/06/26 | 1,525.0 | 1,540.0 | 1,472.0 | 1,525.0 | 1,525.0 | 48,400 |
| 2018/06/25 | 1,422.0 | 1,449.0 | 1,422.0 | 1,441.0 | 1,441.0 | 11,400 |
| 2018/06/22 | 1,444.0 | 1,445.0 | 1,412.0 | 1,429.0 | 1,429.0 | 15,100 |
| 2018/06/21 | 1,414.0 | 1,468.0 | 1,413.0 | 1,464.0 | 1,464.0 | 30,700 |
| 2018/06/20 | 1,389.0 | 1,416.0 | 1,361.0 | 1,412.0 | 1,412.0 | 32,500 |
| 2018/06/19 | 1,375.0 | 1,384.0 | 1,365.0 | 1,370.0 | 1,370.0 | 9,300 |
| 2018/06/18 | 1,394.0 | 1,394.0 | 1,371.0 | 1,386.0 | 1,386.0 | 13,700 |
| 2018/06/15 | 1,394.0 | 1,398.0 | 1,372.0 | 1,384.0 | 1,384.0 | 14,400 |
| 2018/06/14 | 1,399.0 | 1,416.0 | 1,393.0 | 1,408.0 | 1,408.0 | 25,100 |
| 2018/06/13 | 1,367.0 | 1,408.0 | 1,355.0 | 1,395.0 | 1,395.0 | 27,200 |
| 2018/06/12 | 1,358.0 | 1,372.0 | 1,356.0 | 1,358.0 | 1,358.0 | 9,300 |
| 2018/06/11 | 1,341.0 | 1,372.0 | 1,341.0 | 1,358.0 | 1,358.0 | 11,200 |
| 2018/06/08 | 1,340.0 | 1,352.0 | 1,340.0 | 1,346.0 | 1,346.0 | 6,100 |
| 2018/06/07 | 1,333.0 | 1,357.0 | 1,330.0 | 1,354.0 | 1,354.0 | 3,000 |
| 2018/06/06 | 1,349.0 | 1,349.0 | 1,330.0 | 1,336.0 | 1,336.0 | 8,800 |
| 2018/06/05 | 1,370.0 | 1,370.0 | 1,337.0 | 1,343.0 | 1,343.0 | 14,100 |
| 2018/06/04 | 1,380.0 | 1,387.0 | 1,369.0 | 1,375.0 | 1,375.0 | 11,300 |
| 2018/06/01 | 1,367.0 | 1,381.0 | 1,359.0 | 1,369.0 | 1,369.0 | 9,000 |
| 2018/05/31 | 1,383.0 | 1,384.0 | 1,353.0 | 1,366.0 | 1,366.0 | 14,800 |
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。
