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
787.6
円
(10:35)
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 | 788 | -1 | -0.1 | 59,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,054 | 1,054 | 1,002 | 1,025 | -8 | -0.8 | 48,400 |
| 11/27 | 1,035 | 1,058 | 1,022 | 1,033 | -2 | -0.2 | 31,000 |
| 11/20 | 1,014 | 1,136 | 1,009 | 1,035 | +19 | +1.9 | 125,100 |
| 11/13 | 1,060 | 1,060 | 999 | 1,016 | -46 | -4.3 | 88,700 |
| 11/6 | 1,020 | 1,063 | 1,003 | 1,062 | +42 | +4.1 | 67,200 |
| 10/30 | 1,020 | 1,080 | 986 | 1,020 | 0 | 0.0 | 135,900 |
| 10/23 | 1,016 | 1,040 | 989 | 1,020 | -7 | -0.7 | 92,100 |
| 10/16 | 1,020 | 1,046 | 990 | 1,027 | +11 | +1.1 | 137,800 |
| 10/9 | 986 | 1,025 | 979 | 1,016 | +21 | +2.1 | 102,300 |
| 10/2 | 980 | 1,029 | 980 | 995 | +15 | +1.5 | 112,200 |
| 9/25 | 1,005 | 1,008 | 970 | 980 | -29 | -2.9 | 55,600 |
| 9/18 | 1,010 | 1,015 | 988 | 1,009 | +6 | +0.6 | 67,800 |
| 9/11 | 934 | 1,043 | 934 | 1,003 | +54 | +5.7 | 193,100 |
| 9/4 | 950 | 972 | 942 | 949 | +7 | +0.7 | 92,700 |
| 8/28 | 964 | 975 | 923 | 942 | -20 | -2.1 | 130,200 |
| 8/21 | 1,050 | 1,056 | 953 | 962 | -106 | -9.9 | 198,900 |
| 8/14 | 1,141 | 1,250 | 1,022 | 1,068 | -71 | -6.2 | 242,200 |
| 8/7 | 1,100 | 1,157 | 1,049 | 1,139 | +91 | +8.7 | 38,100 |
| 7/31 | 1,314 | 1,344 | 1,013 | 1,048 | -283 | -21.3 | 132,500 |
| 7/22 | 1,319 | 1,357 | 1,310 | 1,331 | -18 | -1.3 | 26,800 |
| 7/17 | 1,250 | 1,424 | 1,229 | 1,349 | +124 | +10.1 | 101,600 |
| 7/10 | 1,094 | 1,283 | 1,083 | 1,225 | +154 | +14.4 | 85,200 |
| 7/3 | 1,142 | 1,199 | 1,070 | 1,071 | -53 | -4.7 | 76,300 |
| 6/26 | 1,139 | 1,139 | 1,068 | 1,124 | -26 | -2.3 | 36,500 |
| 6/19 | 1,108 | 1,171 | 1,048 | 1,150 | +25 | +2.2 | 34,300 |
| 6/12 | 1,154 | 1,196 | 1,081 | 1,125 | -24 | -2.1 | 49,600 |
| 6/5 | 1,151 | 1,155 | 1,097 | 1,149 | -7 | -0.6 | 43,500 |
| 5/29 | 1,072 | 1,203 | 1,065 | 1,156 | +80 | +7.4 | 59,900 |
| 5/22 | 1,050 | 1,097 | 1,034 | 1,076 | +26 | +2.5 | 76,700 |
| 5/15 | 901 | 1,105 | 901 | 1,050 | +151 | +16.8 | 166,600 |
▶︎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
