イーパム・システムズイーパム・システムズの株価時系列・推移
- 52週高値
- 222.53（2026/1/15）
- 52週安値
- 73.06（2026/6/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 137.21 | 140.83 | 136.50 | 140.51 | 1,291,817 | 140.51 |
| 2026/10/29 | 132.29 | 137.16 | 131.10 | 134.70 | 702,239 | 134.70 |
| 2026/10/28 | 132.36 | 136.30 | 131.89 | 136.23 | 440,966 | 136.23 |
| 2026/10/27 | 134.23 | 135.59 | 131.68 | 133.39 | 746,840 | 133.39 |
| 2026/10/26 | 136.25 | 138.71 | 134.82 | 137.56 | 943,150 | 137.56 |
| 2026/10/23 | 135.74 | 137.67 | 130.99 | 136.25 | 1,410,693 | 136.25 |
| 2026/10/22 | 133.58 | 139.17 | 132.00 | 138.67 | 1,603,879 | 138.67 |
| 2026/10/21 | 129.12 | 134.99 | 129.12 | 134.00 | 1,196,358 | 134.00 |
| 2026/10/20 | 128.38 | 130.88 | 127.09 | 130.68 | 1,081,032 | 130.68 |
| 2026/10/19 | 120.63 | 128.33 | 119.20 | 127.38 | 829,761 | 127.38 |
| 2026/10/16 | 124.11 | 125.88 | 120.26 | 122.19 | 1,276,438 | 122.19 |
| 2026/10/15 | 115.97 | 122.99 | 115.97 | 122.26 | 1,463,057 | 122.26 |
| 2026/10/14 | 116.20 | 117.27 | 114.18 | 114.63 | 559,043 | 114.63 |
| 2026/10/13 | 114.18 | 117.50 | 114.18 | 115.50 | 731,381 | 115.50 |
| 2026/10/12 | 114.94 | 116.81 | 112.52 | 113.04 | 351,166 | 113.04 |
| 2026/10/9 | 114.70 | 115.79 | 111.88 | 113.24 | 502,733 | 113.24 |
| 2026/10/8 | 108.59 | 113.97 | 106.12 | 113.86 | 847,630 | 113.86 |
| 2026/10/7 | 110.00 | 110.05 | 107.75 | 108.32 | 551,889 | 108.32 |
| 2026/10/6 | 109.00 | 109.98 | 107.58 | 109.31 | 790,689 | 109.31 |
| 2026/10/5 | 107.65 | 110.24 | 106.39 | 109.95 | 1,045,475 | 109.95 |
1〜20/250件
