エコノス(3136)の株価時系列情報
エコノス(3136)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/09/26 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2024/09/25 | 1,110 | 1,119 | 1,085 | 1,110 | 700 |
2024/09/24 | 1,105 | 1,110 | 1,105 | 1,110 | 200 |
2024/09/20 | 1,110 | 1,115 | 1,088 | 1,088 | 700 |
2024/09/19 | 1,100 | 1,102 | 1,091 | 1,102 | 600 |
2024/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2024/09/17 | 1,094 | 1,100 | 1,092 | 1,100 | 500 |
2024/09/13 | 1,098 | 1,098 | 1,098 | 1,098 | 500 |
2024/09/12 | 1,105 | 1,110 | 1,105 | 1,110 | 200 |
2024/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | 400 |
2024/09/10 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
2024/09/09 | 1,118 | 1,118 | 1,099 | 1,099 | 400 |
2024/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
2024/09/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2024/09/04 | 1,110 | 1,110 | 1,099 | 1,110 | 500 |
2024/09/03 | 1,110 | 1,110 | 1,100 | 1,100 | 300 |
2024/09/02 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
2024/08/30 | 1,090 | 1,110 | 1,090 | 1,110 | 300 |
2024/08/29 | 1,105 | 1,105 | 1,090 | 1,090 | 200 |
2024/08/28 | 1,109 | 1,109 | 1,089 | 1,089 | 600 |
2024/08/27 | 1,110 | 1,110 | 1,100 | 1,100 | 800 |
2024/08/26 | 1,110 | 1,110 | 1,100 | 1,110 | 900 |
2024/08/23 | 1,175 | 1,175 | 1,100 | 1,110 | 2,000 |
2024/08/22 | 1,149 | 1,160 | 1,109 | 1,115 | 700 |
2024/08/21 | 1,120 | 1,120 | 1,119 | 1,119 | 500 |
2024/08/20 | 1,196 | 1,196 | 1,150 | 1,150 | 400 |
2024/08/19 | 1,129 | 1,185 | 1,129 | 1,155 | 700 |
2024/08/16 | 1,199 | 1,199 | 1,107 | 1,108 | 1,600 |
2024/08/15 | 1,150 | 1,205 | 1,105 | 1,110 | 3,700 |
2024/08/14 | 1,095 | 1,130 | 1,062 | 1,110 | 6,100 |
2024/08/13 | 990 | 990 | 990 | 990 | 1,400 |
2024/08/08 | 820 | 840 | 820 | 840 | 300 |
2024/08/07 | 820 | 830 | 820 | 830 | 200 |
2024/08/06 | 800 | 800 | 800 | 800 | 400 |
2024/08/05 | 824 | 825 | 780 | 780 | 1,100 |
2024/08/01 | 890 | 914 | 890 | 914 | 600 |
2024/07/31 | 877 | 877 | 877 | 877 | 100 |
2024/07/29 | 863 | 872 | 863 | 871 | 600 |
2024/07/26 | 918 | 918 | 908 | 908 | 600 |
2024/07/25 | 912 | 912 | 912 | 912 | 100 |
2024/07/24 | 914 | 915 | 900 | 915 | 1,200 |
2024/07/23 | 900 | 900 | 900 | 900 | 300 |
2024/07/22 | 889 | 899 | 889 | 889 | 600 |
2024/07/18 | 919 | 919 | 889 | 919 | 800 |
2024/07/12 | 898 | 920 | 898 | 920 | 1,300 |
2024/07/10 | 900 | 900 | 900 | 900 | 100 |
2024/07/08 | 915 | 915 | 882 | 897 | 1,300 |
2024/07/05 | 901 | 915 | 901 | 915 | 1,200 |
2024/07/04 | 880 | 900 | 880 | 900 | 3,000 |
2024/07/03 | 884 | 885 | 853 | 879 | 5,800 |
2024/07/02 | 869 | 884 | 835 | 883 | 13,300 |
2024/07/01 | 734 | 734 | 734 | 734 | 300 |
2024/06/27 | 634 | 634 | 634 | 634 | 300 |
2024/06/26 | 617 | 665 | 617 | 662 | 1,500 |
2024/06/25 | 677 | 677 | 677 | 677 | 100 |
2024/06/18 | 660 | 660 | 660 | 660 | 200 |
2024/06/03 | 660 | 660 | 660 | 660 | 500 |
2024/05/31 | 660 | 660 | 660 | 660 | 100 |
2024/05/30 | 660 | 660 | 660 | 660 | 100 |
2024/05/29 | 660 | 660 | 660 | 660 | 300 |
2024/05/28 | 680 | 680 | 680 | 680 | 300 |
2024/05/24 | 715 | 715 | 670 | 670 | 800 |
2024/05/23 | 678 | 680 | 678 | 680 | 1,200 |
2024/05/21 | 681 | 681 | 681 | 681 | 100 |
2024/05/16 | 685 | 685 | 685 | 685 | 500 |
2024/05/13 | 670 | 685 | 670 | 685 | 1,600 |
2024/05/09 | 673 | 673 | 673 | 673 | 100 |
2024/05/07 | 671 | 671 | 671 | 671 | 200 |
2024/05/01 | 658 | 658 | 658 | 658 | 100 |
2024/04/30 | 648 | 648 | 648 | 648 | 200 |
2024/04/26 | 627 | 638 | 627 | 638 | 200 |
2024/04/25 | 676 | 676 | 676 | 676 | 100 |
2024/04/11 | 650 | 650 | 647 | 647 | 300 |
2024/04/03 | 638 | 638 | 638 | 638 | 100 |
2024/04/02 | 648 | 648 | 648 | 648 | 100 |
2024/04/01 | 649 | 649 | 649 | 649 | 100 |
2024/03/29 | 647 | 648 | 647 | 648 | 200 |
2024/03/28 | 660 | 660 | 657 | 657 | 200 |
2024/03/27 | 657 | 657 | 657 | 657 | 100 |
2024/03/26 | 657 | 657 | 657 | 657 | 200 |
2024/03/25 | 733 | 733 | 657 | 657 | 900 |
2024/03/22 | 650 | 650 | 650 | 650 | 100 |
2024/03/19 | 634 | 634 | 634 | 634 | 100 |
2024/03/14 | 640 | 640 | 640 | 640 | 200 |
2024/03/12 | 670 | 670 | 670 | 670 | 200 |
2024/03/04 | 668 | 668 | 668 | 668 | 100 |
2024/03/01 | 658 | 658 | 658 | 658 | 100 |
2024/02/29 | 677 | 677 | 675 | 675 | 300 |
2024/02/26 | 678 | 678 | 678 | 678 | 200 |
2024/02/22 | 678 | 678 | 678 | 678 | 100 |
2024/02/19 | 650 | 650 | 650 | 650 | 1,000 |
2024/02/16 | 686 | 686 | 614 | 666 | 1,400 |
2024/02/15 | 690 | 690 | 690 | 690 | 5,600 |
2024/02/14 | 590 | 590 | 590 | 590 | 100 |
2024/02/05 | 590 | 600 | 590 | 600 | 500 |
2024/02/02 | 584 | 584 | 584 | 584 | 100 |
2024/01/25 | 586 | 586 | 556 | 575 | 300 |
2024/01/16 | 586 | 586 | 576 | 576 | 200 |
2024/01/15 | 566 | 566 | 566 | 566 | 100 |
2024/01/11 | 586 | 586 | 586 | 586 | 200 |
2024/01/10 | 585 | 585 | 585 | 585 | 1,500 |
2023/12/25 | 586 | 586 | 586 | 586 | 100 |
2023/12/18 | 582 | 586 | 582 | 586 | 1,000 |
2023/11/24 | 592 | 592 | 592 | 592 | 100 |
2023/11/20 | 545 | 585 | 545 | 585 | 300 |
2023/11/08 | 585 | 585 | 585 | 585 | 100 |
2023/11/01 | 580 | 580 | 580 | 580 | 200 |
2023/10/25 | 585 | 585 | 572 | 585 | 500 |
2023/10/19 | 565 | 585 | 565 | 585 | 700 |
2023/10/12 | 605 | 605 | 605 | 605 | 200 |
2023/10/03 | 581 | 611 | 581 | 611 | 200 |
2023/10/02 | 620 | 620 | 620 | 620 | 500 |
2023/09/29 | 575 | 575 | 575 | 575 | 100 |
2023/09/26 | 615 | 615 | 615 | 615 | 100 |
2023/09/25 | 610 | 615 | 610 | 615 | 200 |
2023/09/22 | 600 | 600 | 600 | 600 | 200 |
2023/09/19 | 586 | 586 | 586 | 586 | 200 |
2023/09/15 | 570 | 582 | 570 | 582 | 400 |
2023/09/13 | 571 | 571 | 571 | 571 | 300 |
2023/09/12 | 570 | 570 | 570 | 570 | 100 |
2023/09/08 | 560 | 570 | 553 | 553 | 700 |
2023/09/06 | 600 | 600 | 600 | 600 | 200 |
2023/09/05 | 600 | 600 | 600 | 600 | 900 |
2023/09/04 | 560 | 600 | 560 | 600 | 200 |
2023/08/31 | 600 | 600 | 600 | 600 | 100 |
2023/08/25 | 596 | 616 | 580 | 600 | 700 |
2023/08/17 | 556 | 556 | 556 | 556 | 100 |
2023/08/16 | 576 | 576 | 576 | 576 | 100 |
2023/08/15 | 575 | 576 | 575 | 576 | 300 |
2023/08/14 | 569 | 569 | 569 | 569 | 100 |
2023/08/10 | 560 | 560 | 560 | 560 | 100 |
2023/08/09 | 539 | 560 | 539 | 560 | 200 |
2023/08/02 | 520 | 569 | 520 | 559 | 400 |
2023/07/31 | 540 | 540 | 540 | 540 | 100 |
2023/07/27 | 540 | 540 | 540 | 540 | 600 |
2023/07/26 | 533 | 533 | 533 | 533 | 100 |
2023/07/18 | 519 | 525 | 519 | 525 | 600 |
2023/07/12 | 515 | 515 | 515 | 515 | 100 |
2023/07/11 | 497 | 497 | 497 | 497 | 100 |
2023/07/05 | 501 | 517 | 501 | 517 | 200 |
2023/07/04 | 511 | 511 | 511 | 511 | 100 |
2023/07/03 | 511 | 511 | 511 | 511 | 100 |
2023/06/27 | 517 | 517 | 517 | 517 | 100 |
2023/06/23 | 517 | 517 | 517 | 517 | 200 |
2023/06/21 | 517 | 517 | 517 | 517 | 200 |
2023/06/20 | 522 | 522 | 508 | 508 | 200 |
2023/06/19 | 522 | 522 | 522 | 522 | 200 |
2023/06/14 | 500 | 520 | 500 | 520 | 300 |
2023/06/13 | 505 | 505 | 505 | 505 | 100 |
2023/06/01 | 525 | 525 | 525 | 525 | 100 |
2023/05/25 | 519 | 519 | 519 | 519 | 100 |
2023/05/19 | 518 | 520 | 518 | 520 | 1,000 |
2023/05/18 | 495 | 508 | 495 | 508 | 300 |
2023/05/16 | 495 | 495 | 495 | 495 | 100 |
2023/05/09 | 535 | 535 | 535 | 535 | 100 |
2023/05/01 | 505 | 525 | 505 | 525 | 200 |
2023/04/28 | 521 | 535 | 521 | 535 | 300 |
2023/04/25 | 511 | 511 | 511 | 511 | 100 |
2023/04/24 | 493 | 493 | 493 | 493 | 100 |
2023/04/21 | 520 | 520 | 503 | 503 | 800 |
2023/04/17 | 538 | 538 | 538 | 538 | 100 |
2023/04/14 | 520 | 540 | 520 | 540 | 900 |
2023/04/13 | 540 | 540 | 520 | 520 | 700 |
2023/04/12 | 510 | 530 | 502 | 530 | 400 |
2023/04/10 | 540 | 540 | 540 | 540 | 100 |
2023/04/07 | 520 | 520 | 520 | 520 | 100 |
2023/04/06 | 540 | 540 | 540 | 540 | 100 |
2023/04/05 | 560 | 560 | 560 | 560 | 100 |
2023/04/04 | 570 | 570 | 560 | 560 | 500 |
2023/03/30 | 561 | 581 | 561 | 581 | 400 |
2023/03/28 | 575 | 575 | 575 | 575 | 100 |
2023/03/27 | 570 | 580 | 570 | 580 | 500 |
2023/03/24 | 570 | 570 | 570 | 570 | 200 |
2023/03/23 | 555 | 575 | 555 | 575 | 200 |
2023/03/22 | 599 | 599 | 575 | 575 | 200 |
2023/03/20 | 560 | 579 | 560 | 579 | 300 |
2023/03/13 | 561 | 561 | 561 | 561 | 100 |
2023/03/10 | 536 | 576 | 536 | 576 | 200 |
2023/03/02 | 586 | 586 | 586 | 586 | 300 |
2023/03/01 | 595 | 595 | 594 | 594 | 400 |
2023/02/28 | 595 | 595 | 595 | 595 | 200 |
2023/02/27 | 595 | 595 | 595 | 595 | 100 |
2023/02/24 | 575 | 595 | 575 | 595 | 400 |
2023/02/21 | 566 | 566 | 565 | 565 | 200 |
2023/02/20 | 554 | 560 | 550 | 550 | 800 |
2023/02/17 | 531 | 555 | 531 | 555 | 500 |
2023/02/16 | 555 | 555 | 515 | 515 | 200 |
2023/02/15 | 494 | 566 | 494 | 560 | 2,700 |
2023/02/14 | 486 | 486 | 486 | 486 | 200 |
2023/02/13 | 485 | 485 | 482 | 482 | 200 |
2023/02/10 | 482 | 482 | 482 | 482 | 100 |
2023/02/07 | 482 | 482 | 482 | 482 | 200 |
2023/02/06 | 472 | 480 | 472 | 480 | 300 |
2023/02/01 | 479 | 479 | 479 | 479 | 200 |
2023/01/31 | 488 | 488 | 465 | 465 | 900 |
2023/01/27 | 484 | 484 | 484 | 484 | 200 |
2023/01/25 | 519 | 520 | 483 | 499 | 1,900 |
2023/01/23 | 517 | 517 | 517 | 517 | 300 |
2023/01/20 | 517 | 517 | 507 | 507 | 300 |
2023/01/19 | 559 | 559 | 511 | 511 | 2,200 |