2311東証S信用
業種 サービス業
エプコ 株価時系列データ
PTS
788.1
円
(15:14)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,054 (24/01/18) | 671 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,054 (24/01/18) | 671 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 790 | 793 | 779 | 787 | -2 | -0.3 | 64,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,384 | 1,387 | 1,308 | 1,332 | -50 | -3.6 | 69,400 |
| 10/4 | 1,361 | 1,447 | 1,360 | 1,382 | +21 | +1.5 | 161,100 |
| 9/27 | 1,335 | 1,417 | 1,286 | 1,361 | +29 | +2.2 | 364,200 |
| 9/20 | 1,373 | 1,405 | 1,324 | 1,332 | -41 | -3.0 | 114,300 |
| 9/13 | 1,309 | 1,388 | 1,309 | 1,373 | +63 | +4.8 | 133,500 |
| 9/6 | 1,362 | 1,362 | 1,251 | 1,310 | -61 | -4.5 | 191,200 |
| 8/30 | 1,414 | 1,443 | 1,352 | 1,371 | -46 | -3.3 | 156,400 |
| 8/23 | 1,340 | 1,438 | 1,280 | 1,417 | +257 | +22.2 | 426,400 |
| 8/16 | 1,179 | 1,210 | 1,136 | 1,160 | -30 | -2.5 | 31,000 |
| 8/9 | 1,213 | 1,217 | 1,133 | 1,190 | -43 | -3.5 | 61,000 |
| 8/2 | 1,217 | 1,258 | 1,217 | 1,233 | +11 | +0.9 | 55,300 |
| 7/26 | 1,390 | 1,390 | 1,210 | 1,222 | +12 | +1.0 | 219,000 |
| 7/19 | 1,237 | 1,264 | 1,186 | 1,210 | -23 | -1.9 | 35,700 |
| 7/12 | 1,201 | 1,243 | 1,191 | 1,233 | +28 | +2.3 | 38,900 |
| 7/5 | 1,178 | 1,223 | 1,123 | 1,205 | +38 | +3.3 | 59,500 |
| 6/28 | 1,279 | 1,286 | 1,160 | 1,167 | -96 | -7.6 | 116,900 |
| 6/21 | 1,240 | 1,267 | 1,180 | 1,263 | +29 | +2.4 | 113,700 |
| 6/14 | 1,054 | 1,235 | 1,047 | 1,234 | +180 | +17.1 | 123,800 |
| 6/7 | 1,088 | 1,088 | 1,015 | 1,054 | -44 | -4.0 | 36,400 |
| 5/31 | 1,036 | 1,119 | 1,035 | 1,098 | +64 | +6.2 | 41,700 |
| 5/24 | 996 | 1,057 | 996 | 1,034 | +42 | +4.2 | 65,600 |
| 5/17 | 987 | 996 | 935 | 992 | +2 | +0.2 | 56,800 |
| 5/10 | 971 | 999 | 956 | 990 | +19 | +2.0 | 40,600 |
| 4/26 | 931 | 974 | 925 | 971 | +27 | +2.9 | 50,600 |
| 4/19 | 965 | 967 | 895 | 944 | -11 | -1.2 | 87,000 |
| 4/12 | 912 | 955 | 911 | 955 | +45 | +5.0 | 30,600 |
| 4/5 | 899 | 937 | 892 | 910 | +20 | +2.3 | 46,700 |
| 3/29 | 854 | 922 | 842 | 890 | +18 | +2.1 | 69,000 |
| 3/22 | 871 | 957 | 853 | 872 | ー | ー | 97,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
