[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 
2017-03-301610.001619.001558.001561.00142800225404700
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
2016-12-061340.001342.001324.001337.00130900174573700
2016-12-051345.001346.001321.001332.00136900182260600
2016-12-021370.001382.001353.001365.00179300244532300
2016-12-011360.001393.001358.001370.00188200259191000
2016-11-301342.001352.001323.001342.00174700233853200
2016-11-291362.001362.001333.001348.00158300212895700
2016-11-281380.001380.001354.001373.00104600143020900
2016-11-251374.001389.001371.001383.0079000109072900
2016-11-241388.001388.001365.001374.0090500124434400
2016-11-221400.001405.001337.001368.00256700351379800
2016-11-211456.001456.001406.001415.00183100261654900
2016-11-181398.001400.001383.001400.0080000111629200
2016-11-171375.001397.001370.001388.005140071236700
2016-11-161370.001391.001348.001391.00128700177233500
2016-11-151352.001377.001349.001371.00102300139403400
2016-11-141350.001351.001327.001333.006850091602700
2016-11-111345.001352.001319.001335.00139700186736900
2016-11-101288.001328.001276.001323.00135900178297300
2016-11-091330.001330.001218.001248.00204600258080600
2016-11-081355.001355.001324.001329.006470086200800
2016-11-071367.001367.001341.001356.004530061238700
2016-11-041372.001373.001334.001343.0089900121596000
2016-11-021378.001398.001370.001381.00120300166037200
2016-11-011378.001388.001371.001377.006160084829900
2016-10-311376.001385.001372.001379.005960082089700
2016-10-281379.001379.001367.001379.004980068507200
2016-10-271380.001380.001362.001380.005950081800200
2016-10-261380.001382.001344.001380.00106100145693100
2016-10-251384.001397.001376.001396.0083400115629500
2016-10-241375.001396.001367.001388.00115200159136300
2016-10-211401.001407.001375.001381.005990083005700
2016-10-201390.001415.001379.001405.0090300126974400
2016-10-191393.001399.001382.001390.005600077960300
2016-10-181367.001395.001358.001389.0087700121211600
2016-10-171356.001374.001333.001365.0076100103444700
2016-10-141375.001380.001349.001361.00108500147555900
2016-10-131375.001386.001370.001383.004730065236700
2016-10-121373.001382.001361.001375.0081800112443600
2016-10-111400.001400.001376.001391.006080084442800
2016-10-071381.001383.001363.001379.005720078603200
2016-10-061417.001417.001373.001376.0079200109802100
2016-10-051403.001418.001399.001410.0097400137514000
2016-10-041397.001411.001387.001399.005960083337700
2016-10-031399.001416.001380.001389.006070084646100
2016-09-301380.001391.001363.001383.0089200123148000
2016-09-291386.001418.001381.001405.00115600161665600
2016-09-281371.001380.001350.001372.0079500108339500
2016-09-271355.001390.001337.001390.00140700192199500
2016-09-261370.001383.001360.001362.0073400100237400
2016-09-231400.001400.001367.001397.00117100162589700
2016-09-211349.001393.001337.001392.0086500118701400
2016-09-201372.001372.001343.001349.006770091676500
2016-09-161342.001372.001337.001371.00164200223445600
2016-09-151315.001339.001313.001334.00201700268508200
2016-09-141319.001334.001310.001318.007470098785500
2016-09-131312.001333.001312.001322.0098800130861600
2016-09-121318.001323.001295.001308.0078900103132400
2016-09-091341.001341.001306.001322.006840090670100
2016-09-081325.001340.001306.001336.005980079289200
2016-09-071320.001334.001310.001330.0080500106609400
2016-09-061294.001325.001290.001322.005660074542800
2016-09-051323.001323.001290.001294.005040065509700
2016-09-021311.001319.001301.001314.004470058692400
2016-09-011315.001327.001311.001317.0077500102304400
2016-08-311291.001304.001278.001300.005140066485200
2016-08-301297.001297.001274.001278.004830061948500
2016-08-291265.001294.001260.001291.0083000106468800
2016-08-261278.001278.001242.001244.006660083294200
2016-08-251266.001281.001246.001277.007710097505100
2016-08-241270.001276.001249.001273.0091200115279500
2016-08-231243.001276.001242.001261.00120300151483300
2016-08-221263.001266.001244.001253.00119700149625200
2016-08-191296.001299.001253.001260.00103500131468500
2016-08-181289.001336.001289.001309.00217300285687500
2016-08-171283.001321.001283.001316.00123400161592500
2016-08-161298.001315.001285.001296.00119400155587200
2016-08-151310.001320.001278.001285.00131600169551000
2016-08-121302.001321.001292.001310.00141100184934100
2016-08-101279.001298.001267.001292.0081100104486700
2016-08-091273.001286.001263.001277.0080800103053500
2016-08-081289.001289.001260.001273.00116000147334400
2016-08-051280.001287.001244.001265.00144700182320700
2016-08-041246.001267.001239.001263.00168300211264900
2016-08-031270.001277.001227.001228.00328600408303000
2016-08-021368.001381.001270.001294.00552700725061800
2016-08-011438.001484.001426.001458.00248000361787000
2016-07-291441.001450.001380.001408.00166200234183800
2016-07-281420.001448.001405.001445.00145700208046400
2016-07-271399.001435.001393.001431.00146800207726600
2016-07-261380.001412.001369.001379.00108300149562900
2016-07-251382.001392.001352.001380.00109100149885300
2016-07-221390.001398.001348.001382.00187600257075400
2016-07-211383.001446.001382.001408.00297200421249300
2016-07-201349.001361.001336.001353.00127800172815300
2016-07-191330.001354.001312.001351.00131900176589300
2016-07-151332.001333.001305.001313.00140800185511200
2016-07-141293.001328.001290.001317.00116200152238100
2016-07-131306.001309.001287.001292.00124000160831900
2016-07-121308.001310.001280.001286.00101300131279000
2016-07-111259.001305.001256.001284.00158300203584900
2016-07-081265.001271.001236.001241.007250090653000
2016-07-071243.001268.001239.001265.00136800172054800
2016-07-061274.001274.001233.001247.00123200153724000
2016-07-051329.001329.001293.001297.007440096863700
2016-07-041337.001340.001316.001322.0079800105622200
2016-07-011262.001337.001253.001325.00172000224595900
2016-06-301330.001338.001253.001284.00523000666212200
2016-06-291341.001346.001314.001330.00149900199914400
2016-06-281310.001344.001302.001328.00119200158305100
2016-06-271297.001352.001297.001343.0090100120280400
2016-06-241383.001400.001271.001298.00151800200576400
2016-06-231363.001391.001353.001391.007040096653800
2016-06-221378.001379.001351.001364.005010068216800
2016-06-211363.001394.001350.001387.0095900132063100
2016-06-201358.001379.001347.001375.00109900150435400
2016-06-171370.001381.001330.001339.0088900119832300
2016-06-161434.001434.001352.001355.00166800230564900
2016-06-151456.001466.001436.001448.00114000165220800
2016-06-141483.001494.001450.001472.00142500209572800
2016-06-131490.001516.001480.001480.00112600168039200
2016-06-101514.001529.001487.001527.00292600444048800
2016-06-091496.001528.001493.001514.00153900232679000
2016-06-081499.001528.001488.001498.00204200306967700
2016-06-071455.001497.001455.001490.00161500239971900
2016-06-061436.001473.001423.001455.0084900123666900
2016-06-031417.001459.001417.001452.00190300274934600
2016-06-021415.001428.001397.001415.0095800135361800
2016-06-011420.001431.001410.001416.0073800104877300
2016-05-311456.001456.001428.001442.00102700147782000
2016-05-301461.001461.001432.001439.006520094085600
2016-05-271430.001467.001417.001462.00106600155193100
2016-05-261426.001445.001407.001430.0091100129908600
2016-05-251438.001448.001412.001414.005050071844100
2016-05-241445.001454.001422.001434.00113700163483900
2016-05-231446.001458.001416.001455.00172700248937800
2016-05-201426.001448.001418.001434.00145900209342100
2016-05-191405.001439.001405.001426.00121700173388700
2016-05-181400.001430.001385.001399.00109600153880600
2016-05-171376.001410.001376.001404.00126200176303800
2016-05-161383.001403.001370.001378.0079000109617200
2016-05-131399.001399.001369.001382.00110900153912100
2016-05-121354.001404.001351.001404.00133600185923000
2016-05-111389.001397.001346.001365.00184300251754800
2016-05-101374.001397.001365.001397.00171100236320600
2016-05-091411.001415.001376.001384.00150000207729300
2016-05-061420.001427.001341.001407.00319300444864400
2016-05-021353.001395.001335.001360.00202000275044300
2016-04-281442.001477.001376.001384.00345500492024900
2016-04-271483.001492.001410.001440.00662600958122700
2016-04-261337.001401.001336.001389.00231500320295100
2016-04-251350.001351.001306.001331.00210800280371000
2016-04-221337.001349.001309.001324.00167200221630300
2016-04-211364.001364.001330.001351.00117200157870500
2016-04-201365.001368.001338.001345.0089000120203800
2016-04-191344.001368.001339.001355.0088800120134200
2016-04-181306.001328.001296.001318.0088600116730200
2016-04-151330.001351.001306.001345.006860091771600
2016-04-141362.001362.001323.001348.00174100233249200
2016-04-131342.001350.001322.001332.0083900111797000
2016-04-121336.001356.001326.001333.0080200107324300
2016-04-111322.001343.001309.001340.005970079277400
2016-04-081296.001342.001282.001326.00133200175015000
2016-04-071299.001334.001291.001318.00151000198328900
2016-04-061322.001330.001260.001269.00317800409763300
2016-04-051353.001360.001315.001315.00106300141243900
2016-04-041366.001384.001346.001357.00105600143574100
2016-04-011401.001413.001368.001373.00187800261431100
2016-03-311411.001418.001376.001376.00100900140213100
2016-03-301439.001439.001406.001414.00119100169053700
2016-03-291413.001455.001409.001440.0080500115648400
2016-03-281424.001430.001405.001422.004640065797600
2016-03-251417.001418.001394.001405.005450076500600
2016-03-241403.001436.001403.001416.006310089454900

   ※ 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。 

s7db.com Twitter Blog