エプコ
2311スタンダード/サービス業/EPCO Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 801.0 | 812.0 | 801.0 | 801.0 | 0.0 | 0.00% | 13,400 |
| 2026-03-12 | 812.0 | 820.0 | 801.0 | 801.0 | -10.0 | -1.23% | 24,500 |
| 2026-03-11 | 804.0 | 816.0 | 803.0 | 811.0 | +8.0 | +1.00% | 38,500 |
| 2026-03-10 | 802.0 | 803.0 | 796.0 | 803.0 | +16.0 | +2.03% | 5,000 |
| 2026-03-09 | 800.0 | 800.0 | 785.0 | 787.0 | -19.0 | -2.36% | 26,200 |
| 2026-03-06 | 797.0 | 808.0 | 797.0 | 806.0 | -6.0 | -0.74% | 8,700 |
| 2026-03-05 | 796.0 | 815.0 | 796.0 | 812.0 | +25.0 | +3.18% | 16,600 |
| 2026-03-04 | 801.0 | 803.0 | 785.0 | 787.0 | -18.0 | -2.24% | 50,100 |
| 2026-03-03 | 812.0 | 813.0 | 805.0 | 805.0 | -8.0 | -0.98% | 21,800 |
| 2026-03-02 | 826.0 | 826.0 | 812.0 | 813.0 | -13.0 | -1.57% | 20,200 |
| 2026-02-27 | 820.0 | 828.0 | 820.0 | 826.0 | +9.0 | +1.10% | 12,300 |
| 2026-02-26 | 816.0 | 822.0 | 814.0 | 817.0 | +2.0 | +0.25% | 15,100 |
| 2026-02-25 | 814.0 | 817.0 | 812.0 | 815.0 | +3.0 | +0.37% | 6,100 |
| 2026-02-24 | 811.0 | 815.0 | 806.0 | 812.0 | +2.0 | +0.25% | 11,200 |
| 2026-02-20 | 814.0 | 814.0 | 809.0 | 810.0 | -5.0 | -0.61% | 9,000 |
| 2026-02-19 | 815.0 | 817.0 | 815.0 | 815.0 | -2.0 | -0.24% | 8,100 |
| 2026-02-18 | 805.0 | 820.0 | 805.0 | 817.0 | +12.0 | +1.49% | 21,900 |
| 2026-02-17 | 811.0 | 812.0 | 805.0 | 805.0 | -7.0 | -0.86% | 23,200 |
| 2026-02-16 | 808.0 | 814.0 | 805.0 | 812.0 | +6.0 | +0.74% | 15,400 |
| 2026-02-13 | 811.0 | 816.0 | 803.0 | 806.0 | -22.0 | -2.66% | 73,200 |
| 2026-02-12 | 834.0 | 834.0 | 827.0 | 828.0 | -3.0 | -0.36% | 34,600 |
| 2026-02-10 | 832.0 | 837.0 | 830.0 | 831.0 | -4.0 | -0.48% | 25,300 |
| 2026-02-09 | 843.0 | 843.0 | 832.0 | 835.0 | +3.0 | +0.36% | 25,700 |
| 2026-02-06 | 843.0 | 843.0 | 830.0 | 832.0 | -7.0 | -0.83% | 16,400 |
| 2026-02-05 | 833.0 | 839.0 | 831.0 | 839.0 | +11.0 | +1.33% | 14,300 |
| 2026-02-04 | 825.0 | 838.0 | 825.0 | 828.0 | +1.0 | +0.12% | 21,000 |
| 2026-02-03 | 828.0 | 831.0 | 826.0 | 827.0 | -1.0 | -0.12% | 8,300 |
| 2026-02-02 | 827.0 | 830.0 | 824.0 | 828.0 | +5.0 | +0.61% | 9,800 |
| 2026-01-30 | 825.0 | 826.0 | 820.0 | 823.0 | -2.0 | -0.24% | 5,800 |
| 2026-01-29 | 825.0 | 825.0 | 815.0 | 825.0 | +1.0 | +0.12% | 12,900 |
| 2026-01-28 | 828.0 | 828.0 | 821.0 | 824.0 | -4.0 | -0.48% | 7,600 |
| 2026-01-27 | 832.0 | 833.0 | 820.0 | 828.0 | +3.0 | +0.36% | 7,500 |
| 2026-01-26 | 835.0 | 837.0 | 825.0 | 825.0 | -19.0 | -2.25% | 14,500 |
| 2026-01-23 | 839.0 | 848.0 | 837.0 | 844.0 | +10.0 | +1.20% | 21,900 |
| 2026-01-22 | 826.0 | 838.0 | 825.0 | 834.0 | +9.0 | +1.09% | 22,700 |
| 2026-01-21 | 828.0 | 828.0 | 820.0 | 825.0 | -3.0 | -0.36% | 30,800 |
| 2026-01-20 | 837.0 | 837.0 | 828.0 | 828.0 | -4.0 | -0.48% | 11,700 |
| 2026-01-19 | 837.0 | 838.0 | 830.0 | 832.0 | -3.0 | -0.36% | 29,600 |
| 2026-01-16 | 823.0 | 836.0 | 821.0 | 835.0 | +15.0 | +1.83% | 36,100 |
| 2026-01-15 | 809.0 | 820.0 | 809.0 | 820.0 | +11.0 | +1.36% | 28,300 |
| 2026-01-14 | 807.0 | 809.0 | 807.0 | 809.0 | +2.0 | +0.25% | 11,800 |
| 2026-01-13 | 811.0 | 811.0 | 805.0 | 807.0 | -2.0 | -0.25% | 15,900 |
| 2026-01-09 | 810.0 | 813.0 | 809.0 | 809.0 | -1.0 | -0.12% | 8,800 |
| 2026-01-08 | 813.0 | 814.0 | 810.0 | 810.0 | -1.0 | -0.12% | 11,400 |
| 2026-01-07 | 809.0 | 813.0 | 807.0 | 811.0 | -2.0 | -0.25% | 14,600 |
| 2026-01-06 | 806.0 | 814.0 | 804.0 | 813.0 | +9.0 | +1.12% | 20,600 |
| 2026-01-05 | 804.0 | 810.0 | 798.0 | 804.0 | 0.0 | 0.00% | 30,600 |
| 2025-12-30 | 813.0 | 817.0 | 804.0 | 804.0 | -10.0 | -1.23% | 34,600 |
| 2025-12-29 | 810.0 | 824.0 | 810.0 | 814.0 | -31.0 | -3.67% | 73,300 |
| 2025-12-26 | 841.0 | 847.0 | 834.0 | 845.0 | -7.0 | -0.82% | 106,800 |
| 2025-12-25 | 850.0 | 853.0 | 843.0 | 852.0 | +3.0 | +0.35% | 32,600 |
| 2025-12-24 | 846.0 | 849.0 | 843.0 | 849.0 | +9.0 | +1.07% | 21,500 |
| 2025-12-23 | 842.0 | 843.0 | 836.0 | 840.0 | +5.0 | +0.60% | 20,700 |
| 2025-12-22 | 835.0 | 849.0 | 831.0 | 835.0 | +7.0 | +0.85% | 34,700 |
| 2025-12-19 | 827.0 | 833.0 | 827.0 | 828.0 | +2.0 | +0.24% | 19,500 |
| 2025-12-18 | 828.0 | 838.0 | 825.0 | 826.0 | +1.0 | +0.12% | 31,300 |
| 2025-12-17 | 834.0 | 835.0 | 825.0 | 825.0 | -6.0 | -0.72% | 24,300 |
| 2025-12-16 | 829.0 | 837.0 | 829.0 | 831.0 | +6.0 | +0.73% | 25,900 |
| 2025-12-15 | 825.0 | 828.0 | 815.0 | 825.0 | +7.0 | +0.86% | 26,300 |
| 2025-12-12 | 815.0 | 822.0 | 815.0 | 818.0 | +4.0 | +0.49% | 52,100 |
| 2025-12-11 | 821.0 | 823.0 | 814.0 | 814.0 | -7.0 | -0.85% | 65,900 |
| 2025-12-10 | 826.0 | 826.0 | 820.0 | 821.0 | -1.0 | -0.12% | 27,400 |
| 2025-12-09 | 825.0 | 826.0 | 821.0 | 822.0 | -3.0 | -0.36% | 11,300 |
| 2025-12-08 | 827.0 | 831.0 | 825.0 | 825.0 | -2.0 | -0.24% | 12,500 |
| 2025-12-05 | 820.0 | 828.0 | 820.0 | 827.0 | +5.0 | +0.61% | 8,800 |
| 2025-12-04 | 824.0 | 839.0 | 816.0 | 822.0 | -10.0 | -1.20% | 60,500 |
| 2025-12-03 | 830.0 | 837.0 | 825.0 | 832.0 | +3.0 | +0.36% | 17,200 |
| 2025-12-02 | 840.0 | 840.0 | 829.0 | 829.0 | -11.0 | -1.31% | 18,300 |
| 2025-12-01 | 841.0 | 847.0 | 833.0 | 840.0 | 0.0 | 0.00% | 30,800 |
| 2025-11-28 | 845.0 | 845.0 | 837.0 | 840.0 | -1.0 | -0.12% | 17,900 |
| 2025-11-27 | 853.0 | 853.0 | 830.0 | 841.0 | -1.0 | -0.12% | 32,800 |
| 2025-11-26 | 851.0 | 854.0 | 833.0 | 842.0 | +36.0 | +4.47% | 91,400 |
| 2025-11-25 | 802.0 | 814.0 | 795.0 | 806.0 | +9.0 | +1.13% | 16,500 |
| 2025-11-21 | 796.0 | 805.0 | 791.0 | 797.0 | +1.0 | +0.13% | 17,700 |
| 2025-11-20 | 792.0 | 797.0 | 790.0 | 796.0 | +6.0 | +0.76% | 7,000 |
| 2025-11-19 | 794.0 | 797.0 | 790.0 | 790.0 | -1.0 | -0.13% | 9,500 |
| 2025-11-18 | 798.0 | 799.0 | 789.0 | 791.0 | -5.0 | -0.63% | 10,600 |
| 2025-11-17 | 795.0 | 802.0 | 792.0 | 796.0 | +11.0 | +1.40% | 13,000 |
| 2025-11-14 | 801.0 | 810.0 | 782.0 | 785.0 | -38.0 | -4.62% | 71,700 |
| 2025-11-13 | 835.0 | 836.0 | 823.0 | 823.0 | -10.0 | -1.20% | 20,900 |
| 2025-11-12 | 820.0 | 836.0 | 820.0 | 833.0 | +11.0 | +1.34% | 10,800 |
| 2025-11-11 | 823.0 | 826.0 | 815.0 | 822.0 | -1.0 | -0.12% | 5,000 |
| 2025-11-10 | 810.0 | 826.0 | 810.0 | 823.0 | +13.0 | +1.60% | 5,600 |
| 2025-11-07 | 817.0 | 818.0 | 810.0 | 810.0 | -5.0 | -0.61% | 6,600 |
| 2025-11-06 | 820.0 | 822.0 | 815.0 | 815.0 | +3.0 | +0.37% | 10,900 |
| 2025-11-05 | 810.0 | 816.0 | 799.0 | 812.0 | +3.0 | +0.37% | 15,000 |
| 2025-11-04 | 825.0 | 825.0 | 800.0 | 809.0 | -13.0 | -1.58% | 12,100 |
| 2025-10-31 | 820.0 | 860.0 | 819.0 | 822.0 | +5.0 | +0.61% | 39,200 |
| 2025-10-30 | 794.0 | 817.0 | 792.0 | 817.0 | +22.0 | +2.77% | 20,800 |
| 2025-10-29 | 810.0 | 810.0 | 795.0 | 795.0 | -12.0 | -1.49% | 15,000 |
| 2025-10-28 | 814.0 | 814.0 | 807.0 | 807.0 | 0.0 | 0.00% | 15,400 |
| 2025-10-27 | 806.0 | 808.0 | 803.0 | 807.0 | +1.0 | +0.12% | 13,600 |
| 2025-10-24 | 811.0 | 818.0 | 801.0 | 806.0 | -8.0 | -0.98% | 13,700 |
| 2025-10-23 | 820.0 | 821.0 | 808.0 | 814.0 | -6.0 | -0.73% | 9,200 |
| 2025-10-22 | 812.0 | 820.0 | 812.0 | 820.0 | +7.0 | +0.86% | 9,400 |
| 2025-10-21 | 820.0 | 820.0 | 808.0 | 813.0 | +3.0 | +0.37% | 5,900 |
| 2025-10-20 | 807.0 | 810.0 | 799.0 | 810.0 | +16.0 | +2.02% | 8,200 |
| 2025-10-17 | 811.0 | 811.0 | 793.0 | 794.0 | -14.0 | -1.73% | 15,300 |
| 2025-10-16 | 810.0 | 816.0 | 806.0 | 808.0 | +1.0 | +0.12% | 11,700 |
| 2025-10-15 | 791.0 | 808.0 | 791.0 | 807.0 | +17.0 | +2.15% | 19,800 |
| 2025-10-14 | 790.0 | 804.0 | 788.0 | 790.0 | -13.0 | -1.62% | 25,400 |
| 2025-10-10 | 817.0 | 817.0 | 803.0 | 803.0 | -14.0 | -1.71% | 23,200 |
| 2025-10-09 | 828.0 | 828.0 | 816.0 | 817.0 | -11.0 | -1.33% | 11,100 |
| 2025-10-08 | 821.0 | 831.0 | 821.0 | 828.0 | +9.0 | +1.10% | 6,500 |
| 2025-10-07 | 823.0 | 825.0 | 819.0 | 819.0 | -4.0 | -0.49% | 9,000 |
| 2025-10-06 | 824.0 | 839.0 | 819.0 | 823.0 | +6.0 | +0.73% | 21,200 |
| 2025-10-03 | 815.0 | 820.0 | 812.0 | 817.0 | -3.0 | -0.37% | 8,300 |
| 2025-10-02 | 823.0 | 827.0 | 813.0 | 820.0 | -5.0 | -0.61% | 15,100 |
| 2025-10-01 | 821.0 | 830.0 | 817.0 | 825.0 | +4.0 | +0.49% | 21,700 |
| 2025-09-30 | 829.0 | 837.0 | 821.0 | 821.0 | -5.0 | -0.61% | 23,600 |
| 2025-09-29 | 834.0 | 836.0 | 825.0 | 826.0 | -11.0 | -1.31% | 19,900 |
| 2025-09-26 | 848.0 | 851.0 | 834.0 | 837.0 | -31.0 | -3.57% | 52,300 |
| 2025-09-25 | 869.0 | 869.0 | 829.0 | 868.0 | -4.0 | -0.46% | 39,100 |
| 2025-09-24 | 856.0 | 872.0 | 844.0 | 872.0 | +15.0 | +1.75% | 29,500 |
| 2025-09-22 | 855.0 | 872.0 | 855.0 | 857.0 | +2.0 | +0.23% | 27,400 |
| 2025-09-19 | 861.0 | 861.0 | 833.0 | 855.0 | -9.0 | -1.04% | 37,200 |
| 2025-09-18 | 861.0 | 875.0 | 860.0 | 864.0 | -2.0 | -0.23% | 15,000 |
| 2025-09-17 | 880.0 | 881.0 | 862.0 | 866.0 | -20.0 | -2.26% | 32,500 |
| 2025-09-16 | 911.0 | 911.0 | 885.0 | 886.0 | -25.0 | -2.74% | 27,900 |
| 2025-09-12 | 909.0 | 912.0 | 890.0 | 911.0 | — | — | 36,700 |
直近120営業日分を表示