[4282 東証1部] EPSホールディングス 日足 時系列データ

[4282 東証1部] EPSホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112500.002500.002460.002481.0072300178884200
2017-12-082502.002544.002473.002497.00180000450006500
2017-12-072384.002423.002369.002419.0082400198356700
2017-12-062373.002396.002338.002348.00103300243836300
2017-12-052409.002428.002393.002405.0064800155856000
2017-12-042471.002476.002432.002434.0074600182905000
2017-12-012400.002489.002393.002474.00155100381440000
2017-11-302416.002422.002370.002415.00107900259438400
2017-11-292379.002417.002347.002417.00138800332315900
2017-11-282369.002388.002337.002374.0091500217037700
2017-11-272360.002371.002328.002337.0085200199964300
2017-11-242295.002344.002267.002329.00118400275032100
2017-11-222300.002320.002252.002305.00151600348373900
2017-11-212254.002286.002203.002273.00119100268767700
2017-11-202197.002233.002179.002231.00101800225370400
2017-11-172208.002214.002152.002161.00142400309151900
2017-11-162143.002231.002138.002220.00154700341774100
2017-11-152152.002175.002136.002157.00195000419885300
2017-11-142152.002188.002146.002152.00172200371053500
2017-11-132181.002186.002151.002158.0065000140420700
2017-11-102152.002212.002152.002201.00143500315182900
2017-11-092130.002224.002126.002182.00245600532866800
2017-11-082178.002209.002098.002110.00306500652225400
2017-11-072242.002292.002231.002278.00134900305170400
2017-11-062250.002267.002193.002212.00152200337659200
2017-11-022312.002312.002242.002245.00117100264947300
2017-11-012240.002329.002210.002327.00161500369194400
2017-10-312226.002244.002201.002227.00108000240188500
2017-10-302192.002219.002178.002216.00126000278231000
2017-10-272172.002172.002151.002166.003480075284300
2017-10-262167.002178.002149.002165.0046700101189000
2017-10-252192.002199.002145.002153.0082900179161900
2017-10-242132.002185.002128.002184.0090600196368700
2017-10-232148.002148.002111.002122.0072300153820400
2017-10-202100.002123.002100.002115.0063100133274200
2017-10-192124.002130.002099.002104.0058400123239100
2017-10-182120.002143.002113.002122.0068700145992400
2017-10-172100.002123.002094.002116.0070500148873900
2017-10-162118.002122.002094.002102.0072900153331500
2017-10-132090.002116.002082.002115.0075200158033900
2017-10-122112.002128.002100.002105.0072800153690400
2017-10-112119.002135.002107.002115.0080800171232200
2017-10-102117.002159.002117.002141.0088300189076400
2017-10-062101.002116.002095.002107.003750079012300
2017-10-052100.002123.002100.002105.004130087042600
2017-10-042110.002131.002104.002109.004350091852700
2017-10-032167.002171.002101.002107.0071900152378500
2017-10-022180.002188.002153.002158.0046700101101800
2017-09-292116.002167.002116.002160.0097500210167000
2017-09-282136.002136.002095.002116.00106300224421800
2017-09-272097.002108.002084.002102.0063700133465100
2017-09-262106.002122.002090.002104.0094500198364600
2017-09-252100.002138.002095.002138.0090200191259900
2017-09-222092.002100.002080.002091.0076600160006900
2017-09-212100.002105.002079.002092.00156200326731200
2017-09-202094.002104.002073.002094.00100500210484600
2017-09-192100.002109.002052.002107.00257900538729300
2017-09-152097.002111.002077.002111.00161000338023400
2017-09-142092.002107.002066.002097.00119400249869300
2017-09-132107.002115.002095.002103.0071000149452800
2017-09-122124.002136.002102.002134.0067100142475700
2017-09-112099.002133.002092.002106.0059900126644700
2017-09-082070.002104.002053.002086.00124700259483500
2017-09-072075.002112.002071.002093.00119300249438300
2017-09-062012.002067.002006.002062.00121600248472900
2017-09-052072.002080.002025.002048.00170500349354500
2017-09-042160.002167.002025.002030.00172900356345900
2017-09-012164.002196.002164.002188.0091100198680000
2017-08-312149.002168.002136.002155.0091300196588900
2017-08-302139.002171.002120.002161.0095500205686400
2017-08-292138.002183.002116.002181.0049900108172700
2017-08-282125.002156.002125.002151.0055800119760600
2017-08-252140.002140.002114.002114.0093800199346300
2017-08-242135.002171.002134.002145.0073000157213100
2017-08-232142.002166.002130.002137.0082300176427300
2017-08-222100.002130.002081.002119.00157300332167000
2017-08-212142.002162.002120.002126.00150000320029900
2017-08-182150.002183.002150.002182.00100700218702400
2017-08-172169.002213.002145.002169.00241200525308700
2017-08-162190.002195.002114.002153.00213900459631500
2017-08-152046.002077.002043.002068.00123500254325300
2017-08-142063.002070.002031.002045.00155900319440700
2017-08-102075.002103.002071.002088.0079700166311900
2017-08-092110.002120.002074.002090.0087900183647700
2017-08-082101.002141.002100.002118.00116900247297700
2017-08-072092.002130.002092.002112.00109500231415400
2017-08-042034.002084.002034.002082.00130400269888100
2017-08-032040.002072.002027.002034.00278300568829200
2017-08-021946.002057.001945.002038.005331001069157200
2017-08-011810.001862.001810.001851.00317700586888700
2017-07-311799.001810.001776.001810.00157500283302100
2017-07-281807.001826.001794.001823.00161000291984100
2017-07-271814.001835.001811.001813.00112900205826500
2017-07-261858.001858.001829.001834.0082200151022100
2017-07-251890.001890.001863.001867.0073400137521400
2017-07-241832.001878.001832.001876.00134100249794400
2017-07-211831.001861.001830.001843.00223700413160600
2017-07-201817.001848.001817.001831.00127100233448400
2017-07-191810.001862.001810.001827.00218600400356200
2017-07-181825.001833.001805.001824.00163100297379700
2017-07-141815.001830.001811.001811.0088500160864700
2017-07-131797.001813.001791.001810.0096100173332000
2017-07-121797.001804.001774.001789.0071000126891500
2017-07-111765.001804.001765.001800.00144100258323100
2017-07-101764.001764.001744.001758.0077000135105100
2017-07-071753.001755.001728.001737.0095300165803400
2017-07-061748.001782.001730.001771.00153900271403400
2017-07-051742.001748.001721.001743.00156600271623800
2017-07-041812.001815.001751.001756.00170500304039300
2017-07-031775.001801.001764.001799.00251200449061400
2017-06-301727.001769.001725.001759.00361700634840400
2017-06-291697.001725.001684.001709.00219700374745000
2017-06-281693.001694.001672.001673.00144500243018500
2017-06-271715.001721.001692.001693.00126800215826400
2017-06-261697.001714.001686.001710.0059600101489600
2017-06-231697.001718.001693.001697.0074300126306100
2017-06-221710.001713.001695.001700.0059500101375000
2017-06-211721.001723.001701.001704.0090500154776800
2017-06-201720.001728.001701.001721.00105300181176000
2017-06-191690.001714.001690.001709.0064700110368400
2017-06-161679.001714.001679.001690.00130200220040300
2017-06-151682.001683.001645.001659.00162300269836500
2017-06-141722.001723.001684.001684.00124300211314700
2017-06-131686.001726.001681.001722.00139100238384400
2017-06-121694.001697.001677.001686.0067000113082400
2017-06-091687.001710.001685.001701.00155100263555200
2017-06-081682.001696.001656.001681.0097300163933900
2017-06-071665.001677.001654.001673.0099500165944900
2017-06-061709.001709.001663.001667.0099900167356800
2017-06-051690.001721.001671.001710.00152000258932800
2017-06-021691.001703.001681.001695.00151400256631200
2017-06-011657.001686.001653.001680.00169700284130200
2017-05-311660.001681.001652.001669.00180500301374700
2017-05-301686.001704.001671.001680.00214300361156300
2017-05-291665.001670.001630.001634.00277300456299300
2017-05-261699.001703.001665.001673.00224100375415900
2017-05-251722.001728.001699.001699.00181100309533200
2017-05-241745.001748.001722.001723.00195800338638600
2017-05-231716.001755.001713.001745.00299700522678600
2017-05-221694.001726.001688.001717.00186700319046600
2017-05-191726.001736.001710.001718.00149200256793900
2017-05-181729.001749.001720.001734.00160900278860500
2017-05-171762.001776.001753.001765.00135100238465200
2017-05-161719.001777.001719.001762.00196600345802000
2017-05-151725.001777.001723.001759.00252200443078500
2017-05-121682.001737.001682.001723.00189200324915000
2017-05-111684.001706.001679.001698.00123500209391500
2017-05-101652.001703.001650.001703.00230700389902100
2017-05-091665.001679.001645.001649.00283700470404200
2017-05-081604.001686.001604.001672.008448001397787700
2017-05-021509.001532.001503.001515.00145300220778300
2017-05-011482.001528.001477.001521.00220900333971600
2017-04-281473.001485.001458.001468.00209500308256100
2017-04-271481.001487.001468.001468.00325600479855400
2017-04-261485.001489.001470.001474.00146100215728800
2017-04-251465.001484.001454.001479.00116500171837600
2017-04-241468.001482.001459.001478.00138600204020000
2017-04-211460.001480.001456.001467.00160800235884800
2017-04-201466.001476.001448.001463.0084200123045100
2017-04-191460.001500.001460.001478.00105100156361500
2017-04-181478.001487.001465.001476.0074300109644100
2017-04-171450.001478.001430.001475.005560081748800
2017-04-141473.001482.001451.001458.006430093936800
2017-04-131461.001479.001459.001476.00106200156327400
2017-04-121490.001490.001474.001475.00116200171974600
2017-04-111503.001509.001492.001501.00101600152432800
2017-04-101503.001519.001496.001505.006430097007600
2017-04-071490.001525.001490.001503.0072000108348000
2017-04-061508.001515.001484.001488.0080000119552600
2017-04-051542.001545.001499.001519.00250200379054100
2017-04-041576.001581.001536.001548.0091400142013200
2017-04-031564.001586.001564.001578.0093200146896600
2017-03-311579.001587.001564.001564.00118600186846000
2017-03-301610.001619.001558.001561.00142800225404700
2017-03-291590.001610.001585.001607.00107700172355500
2017-03-281559.001582.001552.001581.0080600126410300
2017-03-271559.001568.001544.001563.0091500142721000
2017-03-241547.001561.001539.001557.005450084722100
2017-03-231537.001548.001520.001543.003740057557900
2017-03-221556.001556.001535.001539.006070093606300
2017-03-211536.001565.001536.001557.0070800110254000
2017-03-171532.001547.001526.001547.0081700125972000
2017-03-161550.001553.001531.001536.0093900144491800
2017-03-151561.001563.001550.001558.006400099713800
2017-03-141570.001570.001547.001561.005450084949700
2017-03-131569.001572.001560.001563.005410084672700
2017-03-101569.001578.001534.001565.00139400217998100
2017-03-091542.001556.001540.001547.0097100150377800
2017-03-081544.001555.001530.001545.0079900123260200
2017-03-071544.001549.001525.001544.0078700121287500
2017-03-061550.001550.001527.001544.0094700145825300
2017-03-031547.001564.001547.001554.0065500101824900
2017-03-021560.001560.001541.001546.0089000137708600
2017-03-011553.001553.001522.001550.00119800184468400
2017-02-281544.001565.001534.001553.00207400322543400
2017-02-271521.001546.001520.001544.00146700225607000
2017-02-241521.001533.001508.001521.0098600150200800
2017-02-231514.001528.001506.001527.0090100136945800
2017-02-221515.001526.001506.001524.0094800143696800
2017-02-211525.001526.001515.001523.004370066394400
2017-02-201504.001532.001500.001525.0086000130903200
2017-02-171503.001506.001479.001504.00140200209829200
2017-02-161521.001522.001499.001514.0099400150274300
2017-02-151524.001527.001503.001519.006550099318700
2017-02-141522.001535.001507.001507.00118000179564100
2017-02-131525.001528.001508.001522.00113600172852200
2017-02-101504.001520.001486.001512.00146100220324000
2017-02-091487.001500.001481.001496.00102900153914200
2017-02-081476.001494.001472.001490.004890072588200
2017-02-071479.001483.001473.001476.0075600111654300
2017-02-061500.001500.001472.001490.00136200202019600
2017-02-031491.001511.001484.001491.00134600201120300
2017-02-021450.001546.001450.001497.00460900696818200
2017-02-011432.001447.001424.001443.00109300157261000
2017-01-311427.001439.001401.001432.00147600210754400
2017-01-301422.001438.001422.001437.006950099518100
2017-01-271448.001448.001415.001433.00167700240377700
2017-01-261442.001452.001437.001441.0094000135711500
2017-01-251440.001447.001430.001440.00126400181681900
2017-01-241409.001438.001400.001437.00192000273329800
2017-01-231400.001406.001384.001404.0082700115568400
2017-01-201391.001409.001384.001408.00112800157674500
2017-01-191404.001405.001386.001401.0082500115185900
2017-01-181400.001400.001369.001391.00134200185703400
2017-01-171402.001403.001371.001397.00153900214825300
2017-01-161396.001406.001390.001402.00106300148789700
2017-01-131361.001398.001356.001398.00103600143621100
2017-01-121392.001392.001327.001379.00160200220581200
2017-01-111395.001395.001326.001390.00152300210232300
2017-01-101371.001395.001369.001386.00212600294079800
2017-01-061358.001386.001358.001384.00153500211093000
2017-01-051387.001390.001373.001387.00129500178996100
2017-01-041376.001389.001371.001387.00121800168204400
2016-12-301334.001366.001331.001362.0081700110735400
2016-12-291353.001353.001336.001346.0079700107013200
2016-12-281345.001355.001340.001353.004190056597700
2016-12-271338.001352.001336.001345.006710090276900
2016-12-261324.001351.001316.001344.0079300105983400
2016-12-221325.001331.001310.001322.00116400153775100
2016-12-211350.001351.001328.001328.00128800171828300
2016-12-201335.001347.001328.001343.00118600159104400
2016-12-191349.001356.001339.001343.00102700138059500
2016-12-161366.001369.001307.001356.00219800297261200
2016-12-151357.001362.001346.001357.00174900236861400
2016-12-141368.001378.001353.001356.00176600240471400
2016-12-131344.001364.001331.001364.00210300284053900
2016-12-121331.001344.001312.001344.00183000243780600
2016-12-091301.001326.001301.001324.00129800170437000
2016-12-081330.001333.001305.001331.00237800314164700
2016-12-071337.001337.001317.001325.0099900132140600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter