Enerpac Tool Group Corp (EPAC)

EPAC
🏛️ アメリカ →
41.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20.36 20.41 20.11 20.28 0.1M
2021-12-30 20.75 20.85 20.30 20.34 0.1M
2021-12-29 20.54 20.65 20.30 20.58 0.1M
2021-12-28 20.20 20.60 20.13 20.53 0.2M
2021-12-27 19.94 20.24 19.77 20.23 0.2M
2021-12-23 19.52 20.28 19.52 20.01 0.2M
2021-12-22 19.57 19.80 18.69 19.53 0.3M
2021-12-21 21.52 21.70 19.43 19.86 0.5M
2021-12-20 21.70 21.95 21.18 21.87 0.4M
2021-12-17 22.24 22.47 21.93 21.97 0.8M
2021-12-16 22.94 23.01 22.15 22.29 0.2M
2021-12-15 22.10 22.83 21.62 22.80 0.5M
2021-12-14 22.22 22.54 22.06 22.07 0.3M
2021-12-13 22.05 22.41 21.86 22.30 0.3M
2021-12-10 22.28 22.28 22.03 22.23 0.1M
2021-12-09 22.39 22.51 22.00 22.04 0.2M
2021-12-08 22.56 22.71 22.42 22.65 0.1M
2021-12-07 22.77 22.83 22.31 22.40 0.1M
2021-12-06 21.90 22.63 21.75 22.48 0.2M
2021-12-03 21.73 22.18 21.32 21.56 0.1M
2021-12-02 21.24 21.65 21.23 21.52 0.2M
2021-12-01 21.66 22.18 21.10 21.11 0.2M
2021-11-30 21.41 21.57 20.84 21.11 0.3M
2021-11-29 21.70 21.74 21.30 21.60 0.2M
2021-11-26 21.79 21.91 21.00 21.49 0.2M
2021-11-24 22.56 22.60 22.33 22.46 0.1M
2021-11-23 22.88 23.01 22.74 22.78 0.1M
2021-11-22 22.77 23.45 22.73 22.92 0.1M
2021-11-19 22.54 22.90 22.40 22.80 0.2M
2021-11-18 22.93 22.98 22.54 22.75 0.2M
2021-11-17 22.74 23.18 22.51 23.00 0.3M
2021-11-16 22.96 23.13 22.66 22.87 0.1M
2021-11-15 23.22 23.29 22.89 22.96 0.2M
2021-11-12 23.43 23.55 23.02 23.03 0.1M
2021-11-11 23.30 23.66 23.08 23.43 0.2M
2021-11-10 22.91 23.26 22.80 23.23 0.2M
2021-11-09 22.86 23.07 22.59 22.92 0.1M
2021-11-08 22.95 23.00 22.65 22.89 0.2M
2021-11-05 21.99 22.78 21.99 22.72 0.2M
2021-11-04 21.92 22.06 21.65 21.72 0.1M
2021-11-03 21.41 22.02 21.36 21.81 0.1M
2021-11-02 21.95 22.19 21.56 21.59 0.2M
2021-11-01 20.84 21.71 20.84 21.44 0.2M
2021-10-29 21.44 21.56 20.78 20.89 0.3M
2021-10-28 20.44 21.31 20.42 21.25 0.4M
2021-10-27 20.26 20.55 20.13 20.40 0.2M
2021-10-26 20.46 20.57 20.08 20.08 0.2M
2021-10-25 20.49 20.72 20.35 20.49 0.1M
2021-10-22 20.53 20.67 20.35 20.52 0.2M
2021-10-21 20.19 20.57 20.05 20.51 0.2M
2021-10-20 19.86 20.32 19.80 20.29 0.1M
2021-10-19 19.76 19.94 19.61 19.91 0.1M
2021-10-18 19.87 19.87 19.61 19.67 0.2M
2021-10-15 20.57 20.60 19.90 19.90 0.2M
2021-10-14 20.27 20.31 20.07 20.21 0.2M
2021-10-13 20.26 20.35 19.94 20.01 0.2M
2021-10-12 20.42 20.52 20.23 20.30 0.1M
2021-10-11 20.64 21.00 20.43 20.44 0.2M
2021-10-08 21.15 21.16 20.59 20.60 0.2M
2021-10-07 21.37 21.65 21.23 21.24 0.2M
2021-10-06 21.36 21.63 20.83 21.37 0.3M
2021-10-05 21.72 21.89 21.38 21.63 0.3M
2021-10-04 21.49 21.74 21.28 21.59 0.2M
2021-10-01 20.71 21.76 20.65 21.46 0.4M
2021-09-30 21.07 21.73 20.70 20.73 0.5M
2021-09-29 21.00 22.05 20.75 21.68 0.5M
2021-09-28 23.47 23.50 23.02 23.13 0.2M
2021-09-27 23.18 23.84 23.18 23.53 0.2M
2021-09-24 23.06 23.42 23.01 23.07 0.1M
2021-09-23 22.78 23.46 22.69 23.28 0.1M
2021-09-22 22.66 23.07 22.62 22.75 0.1M
2021-09-21 22.95 22.95 22.25 22.49 0.1M
2021-09-20 22.69 22.88 22.29 22.79 0.2M
2021-09-17 23.53 23.75 22.90 23.23 0.7M
2021-09-16 23.96 23.99 23.17 23.54 0.2M
2021-09-15 23.79 24.17 23.77 24.00 0.2M
2021-09-14 24.52 24.52 23.83 23.89 0.2M
2021-09-13 24.28 24.62 24.09 24.48 0.1M
2021-09-10 24.46 24.53 24.04 24.11 0.1M
2021-09-09 24.52 24.70 24.27 24.27 0.2M
2021-09-08 24.45 25.04 24.34 24.62 0.1M
2021-09-07 24.42 24.65 24.17 24.65 0.2M
2021-09-03 24.75 25.02 24.47 24.52 0.2M
2021-09-02 24.70 25.12 24.23 24.89 0.2M
2021-09-01 25.16 25.18 24.18 24.46 0.2M
2021-08-31 25.07 25.33 24.93 25.16 0.2M
2021-08-30 25.25 25.27 24.98 25.18 0.2M
2021-08-27 24.45 25.19 24.45 25.04 0.3M
2021-08-26 24.88 24.97 24.45 24.48 0.1M
2021-08-25 24.87 25.19 24.87 24.97 0.1M
2021-08-24 24.81 25.08 24.81 24.91 0.1M
2021-08-23 24.77 24.97 24.63 24.81 0.1M
2021-08-20 24.18 24.80 24.07 24.62 0.1M
2021-08-19 24.30 24.35 23.90 24.28 0.1M
2021-08-18 24.83 25.08 24.44 24.47 0.2M
2021-08-17 24.72 24.87 24.23 24.82 0.1M
2021-08-16 24.78 25.20 24.72 25.04 0.1M
2021-08-13 24.82 25.15 24.48 25.00 0.2M
2021-08-12 25.35 25.40 24.80 24.88 0.1M
2021-08-11 25.50 25.50 25.20 25.41 0.1M
2021-08-10 24.89 25.38 24.70 25.34 0.3M
2021-08-09 25.35 25.43 24.91 24.99 0.2M
2021-08-06 25.30 25.85 25.29 25.56 0.2M
2021-08-05 25.00 25.46 24.85 25.09 0.1M
2021-08-04 25.40 25.73 24.73 24.75 0.1M
2021-08-03 25.19 25.99 24.94 25.75 0.4M
2021-08-02 25.68 26.15 25.06 25.14 0.1M
2021-07-30 25.72 26.10 25.61 25.67 0.2M
2021-07-29 25.72 25.99 25.67 25.85 0.1M
2021-07-28 25.71 25.92 25.34 25.59 0.2M
2021-07-27 25.47 25.80 25.32 25.50 0.2M
2021-07-26 25.72 26.15 25.62 25.75 0.2M
2021-07-23 25.56 25.81 25.51 25.54 0.2M
2021-07-22 25.89 26.08 25.32 25.49 0.2M
2021-07-21 26.38 26.64 26.02 26.10 0.2M
2021-07-20 25.38 26.53 25.31 26.02 0.3M
2021-07-19 24.93 25.89 24.93 25.28 0.2M
2021-07-16 26.45 26.45 25.48 25.53 0.1M
2021-07-15 25.89 26.25 25.74 26.12 0.1M
2021-07-14 26.63 26.71 26.00 26.03 0.1M
2021-07-13 26.96 27.34 26.43 26.44 0.2M
2021-07-12 26.85 27.28 26.85 27.25 0.1M
2021-07-09 26.86 27.28 26.86 27.14 0.1M
2021-07-08 25.93 26.77 25.93 26.35 0.2M
2021-07-07 26.51 27.08 26.46 26.85 0.2M
2021-07-06 27.23 27.23 26.61 26.75 0.2M
2021-07-02 26.91 27.52 26.71 27.33 0.2M
2021-07-01 26.68 27.01 26.47 26.78 0.2M
2021-06-30 27.14 27.58 26.62 26.62 0.3M
2021-06-29 28.18 28.26 26.15 26.99 0.4M
2021-06-28 25.41 25.41 24.91 25.07 0.3M
2021-06-25 25.76 26.01 25.40 25.41 1.8M
2021-06-24 25.15 25.64 24.92 25.62 0.2M
2021-06-23 25.15 25.60 25.07 25.21 0.2M
2021-06-22 25.13 25.31 24.82 25.28 0.1M
2021-06-21 24.75 25.34 24.60 25.26 0.1M
2021-06-18 24.87 24.96 24.30 24.39 0.3M
2021-06-17 26.38 26.38 25.25 25.28 0.1M
2021-06-16 26.37 26.52 26.12 26.34 0.1M
2021-06-15 26.39 26.46 26.05 26.44 0.2M
2021-06-14 26.33 26.44 26.17 26.25 0.2M
2021-06-11 26.26 26.40 26.18 26.36 0.1M
2021-06-10 26.16 26.31 26.00 26.06 0.2M
2021-06-09 26.25 26.41 26.03 26.17 0.3M
2021-06-08 25.72 26.37 25.38 26.26 0.2M
2021-06-07 27.31 27.31 26.99 27.15 0.2M
2021-06-04 27.57 27.71 27.18 27.27 0.1M
2021-06-03 27.27 27.44 26.87 27.39 0.1M
2021-06-02 27.94 27.94 27.22 27.41 0.1M
2021-06-01 27.73 28.18 27.34 27.84 0.2M
2021-05-28 27.63 27.63 27.08 27.40 0.2M
2021-05-27 27.53 27.68 27.37 27.39 0.2M
2021-05-26 26.92 27.16 26.46 27.15 0.2M
2021-05-25 27.34 27.88 26.64 26.71 0.2M
2021-05-24 27.72 27.72 27.09 27.38 0.1M
2021-05-21 27.29 27.60 27.09 27.45 0.2M
2021-05-20 26.90 26.94 26.56 26.88 0.1M
2021-05-19 27.11 27.11 26.67 26.95 0.1M
2021-05-18 27.87 27.87 27.38 27.50 0.2M
2021-05-17 27.76 27.92 27.50 27.81 0.1M
2021-05-14 27.84 27.89 27.39 27.83 0.1M
2021-05-13 26.68 27.90 26.68 27.63 0.2M
2021-05-12 27.44 27.88 26.38 26.52 0.1M
2021-05-11 27.46 27.89 27.19 27.63 0.1M
2021-05-10 28.25 28.74 27.82 27.83 0.2M
2021-05-07 28.40 28.84 28.29 28.36 0.3M
2021-05-06 28.17 28.70 28.07 28.70 0.2M
2021-05-05 27.91 28.20 27.74 28.04 0.1M
2021-05-04 27.46 27.85 27.30 27.77 0.3M
2021-05-03 26.91 27.80 26.84 27.61 0.4M
2021-04-30 26.32 26.72 26.32 26.60 0.2M
2021-04-29 26.79 26.97 26.51 26.73 0.1M
2021-04-28 26.88 26.91 26.32 26.61 0.2M
2021-04-27 26.81 26.92 26.64 26.84 0.2M
2021-04-26 27.01 27.38 26.73 26.82 0.2M
2021-04-23 26.58 27.25 26.32 26.90 0.2M
2021-04-22 26.85 26.85 26.29 26.36 0.1M
2021-04-21 26.17 26.82 26.17 26.69 0.1M
2021-04-20 26.45 26.46 25.85 26.07 0.3M
2021-04-19 26.31 26.51 26.00 26.48 0.1M
2021-04-16 26.95 26.95 26.36 26.48 0.1M
2021-04-15 26.40 26.62 25.73 26.56 0.1M
2021-04-14 25.87 26.59 25.77 26.33 0.2M
2021-04-13 26.61 26.61 25.74 25.90 0.2M
2021-04-12 26.30 26.66 26.30 26.54 0.1M
2021-04-09 25.86 26.41 25.57 26.39 0.2M
2021-04-08 25.75 25.75 25.35 25.70 0.2M
2021-04-07 26.47 26.47 25.60 25.71 0.2M
2021-04-06 26.65 27.00 26.33 26.48 0.1M
2021-04-05 26.71 26.81 26.31 26.56 0.3M
2021-04-01 26.14 26.39 25.74 26.31 0.3M
2021-03-31 26.27 26.43 25.75 26.12 0.4M
2021-03-30 26.02 26.45 26.02 26.26 0.3M
2021-03-29 25.98 26.75 25.91 26.11 0.4M
2021-03-26 25.44 26.30 25.19 26.26 0.3M
2021-03-25 23.78 25.46 23.74 25.07 0.4M
2021-03-24 25.19 25.55 23.34 23.55 0.4M
2021-03-23 25.23 25.56 24.96 25.24 0.3M
2021-03-22 26.42 26.43 25.31 25.63 0.2M
2021-03-19 27.10 27.40 26.57 26.61 1.2M
2021-03-18 27.07 28.05 26.78 26.94 0.4M
2021-03-17 26.85 27.12 26.21 27.01 0.2M
2021-03-16 26.54 26.89 26.26 26.73 0.3M
2021-03-15 26.97 26.97 26.19 26.74 0.3M
2021-03-12 26.84 27.31 26.73 27.23 0.2M
2021-03-11 26.60 26.86 26.29 26.60 0.2M
2021-03-10 25.35 26.68 25.21 26.59 0.2M
2021-03-09 25.65 25.87 25.22 25.28 0.2M
2021-03-08 24.85 25.69 24.68 25.51 0.2M
2021-03-05 24.66 24.71 23.63 24.59 0.3M
2021-03-04 25.28 25.49 24.08 24.23 0.4M
2021-03-03 25.27 25.73 25.20 25.24 0.1M
2021-03-02 25.24 25.37 24.97 25.16 0.3M
2021-03-01 25.12 25.51 24.90 25.21 0.2M
2021-02-26 25.31 25.43 24.56 24.70 0.4M
2021-02-25 25.66 25.92 25.14 25.27 0.2M
2021-02-24 25.32 25.96 25.20 25.81 0.3M
2021-02-23 24.85 25.41 24.15 25.11 0.3M
2021-02-22 23.43 24.96 23.37 24.88 0.3M
2021-02-19 22.79 23.46 22.77 23.46 0.8M
2021-02-18 22.64 22.87 22.39 22.66 0.3M
2021-02-17 22.21 22.84 22.21 22.71 0.2M
2021-02-16 22.00 22.71 21.93 22.47 0.3M
2021-02-12 21.74 22.02 21.60 21.98 0.2M
2021-02-11 21.70 21.83 21.40 21.81 0.3M
2021-02-10 21.75 21.76 21.30 21.58 0.2M
2021-02-09 21.56 21.63 21.03 21.52 0.3M
2021-02-08 21.23 21.43 21.12 21.43 0.2M
2021-02-05 21.20 21.20 20.78 21.00 0.1M
2021-02-04 20.54 21.02 20.50 20.85 0.2M
2021-02-03 20.62 20.63 20.29 20.50 0.2M
2021-02-02 20.93 21.06 20.62 20.80 0.2M
2021-02-01 20.38 20.72 20.06 20.63 0.2M
2021-01-29 21.05 21.33 20.24 20.27 0.2M
2021-01-28 22.00 22.00 21.03 21.07 0.3M
2021-01-27 21.32 22.01 20.88 21.67 0.3M
2021-01-26 21.71 21.92 21.41 21.75 0.3M
2021-01-25 21.86 21.92 21.32 21.53 0.2M
2021-01-22 21.68 22.16 21.56 22.08 0.3M
2021-01-21 22.29 22.34 21.66 22.02 0.2M
2021-01-20 22.22 22.34 21.92 22.24 0.2M
2021-01-19 22.83 22.94 22.25 22.32 0.2M
2021-01-15 22.67 22.72 22.04 22.56 0.2M
2021-01-14 23.14 23.31 22.86 23.01 0.3M
2021-01-13 23.86 23.86 22.95 22.98 0.2M
2021-01-12 23.34 23.84 23.20 23.78 0.5M
2021-01-11 23.57 23.91 23.29 23.34 0.3M
2021-01-08 24.71 24.80 23.62 23.92 0.2M
2021-01-07 24.08 24.59 23.67 24.55 0.3M
2021-01-06 22.79 24.08 22.79 23.92 0.5M
2021-01-05 22.13 22.87 22.13 22.42 0.3M
2021-01-04 22.72 22.91 21.85 22.22 0.4M