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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,403 | 1,403 | 1,402 | 1,402 | 5,800 |
| 2025/09/17 | 1,403 | 1,403 | 1,403 | 1,403 | 10,000 |
| 2025/09/16 | 1,403 | 1,403 | 1,403 | 1,403 | 10,000 |
| 2025/09/12 | 1,404 | 1,404 | 1,403 | 1,403 | 11,700 |
| 2025/09/11 | 1,404 | 1,404 | 1,404 | 1,404 | 2,900 |
| 2025/09/10 | 1,405 | 1,405 | 1,405 | 1,405 | 2,600 |
| 2025/09/09 | 1,405 | 1,405 | 1,403 | 1,404 | 8,000 |
| 2025/09/08 | 1,404 | 1,405 | 1,404 | 1,405 | 30,900 |
| 2025/09/05 | 1,404 | 1,404 | 1,404 | 1,404 | 1,800 |
| 2025/09/04 | 1,402 | 1,404 | 1,402 | 1,403 | 2,600 |
| 2025/09/03 | 1,403 | 1,404 | 1,403 | 1,404 | 2,000 |
| 2025/09/02 | 1,403 | 1,403 | 1,403 | 1,403 | 700 |
| 2025/09/01 | 1,403 | 1,403 | 1,402 | 1,402 | 14,100 |
| 2025/08/29 | 1,402 | 1,404 | 1,402 | 1,403 | 1,300 |
| 2025/08/28 | 1,404 | 1,404 | 1,404 | 1,404 | 5,800 |
| 2025/08/27 | 1,403 | 1,403 | 1,403 | 1,403 | 2,300 |
| 2025/08/26 | 1,403 | 1,403 | 1,403 | 1,403 | 6,100 |
| 2025/08/25 | 1,402 | 1,403 | 1,402 | 1,402 | 3,900 |
| 2025/08/22 | 1,403 | 1,404 | 1,403 | 1,404 | 3,700 |
| 2025/08/21 | 1,402 | 1,403 | 1,402 | 1,403 | 5,700 |
| 2025/08/20 | 1,403 | 1,403 | 1,402 | 1,402 | 9,300 |
| 2025/08/19 | 1,403 | 1,403 | 1,401 | 1,403 | 36,100 |
| 2025/08/18 | 1,402 | 1,403 | 1,402 | 1,403 | 2,500 |
| 2025/08/15 | 1,401 | 1,405 | 1,401 | 1,403 | 3,900 |
| 2025/08/14 | 1,397 | 1,406 | 1,396 | 1,406 | 34,000 |
| 2025/08/13 | 1,356 | 1,356 | 1,356 | 1,356 | 1,700 |
| 2025/08/12 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
| 2025/08/07 | 1,062 | 1,062 | 1,062 | 1,062 | 300 |
| 2025/08/04 | 1,106 | 1,106 | 1,106 | 1,106 | 100 |
| 2025/07/29 | 1,150 | 1,150 | 1,076 | 1,076 | 600 |
| 2025/07/28 | 1,076 | 1,149 | 1,076 | 1,149 | 800 |
| 2025/07/25 | 1,099 | 1,099 | 1,099 | 1,099 | 1,500 |
| 2025/07/24 | 1,076 | 1,095 | 1,076 | 1,095 | 600 |
| 2025/07/23 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2025/07/18 | 1,093 | 1,093 | 1,048 | 1,076 | 600 |
| 2025/07/17 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2025/07/14 | 1,094 | 1,094 | 1,093 | 1,093 | 300 |
| 2025/07/09 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2025/07/04 | 1,047 | 1,047 | 1,047 | 1,047 | 400 |
| 2025/07/03 | 1,067 | 1,067 | 1,045 | 1,045 | 200 |
| 2025/07/01 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2025/06/26 | 1,096 | 1,096 | 1,041 | 1,041 | 300 |
| 2025/06/25 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2025/06/13 | 1,074 | 1,074 | 1,074 | 1,074 | 100 |
| 2025/06/11 | 1,063 | 1,063 | 1,063 | 1,063 | 100 |
| 2025/06/10 | 1,033 | 1,033 | 1,033 | 1,033 | 400 |
| 2025/06/06 | 1,078 | 1,078 | 1,031 | 1,031 | 500 |
| 2025/06/05 | 1,078 | 1,078 | 1,078 | 1,078 | 100 |
| 2025/06/04 | 1,084 | 1,084 | 1,025 | 1,025 | 700 |
| 2025/06/03 | 1,037 | 1,037 | 1,037 | 1,037 | 100 |
| 2025/06/02 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
| 2025/05/30 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
| 2025/05/29 | 1,062 | 1,062 | 1,062 | 1,062 | 400 |
| 2025/05/23 | 1,083 | 1,083 | 1,083 | 1,083 | 100 |
| 2025/05/16 | 1,084 | 1,084 | 1,024 | 1,024 | 300 |
| 2025/05/15 | 1,059 | 1,060 | 1,059 | 1,060 | 200 |
| 2025/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2025/05/09 | 1,020 | 1,044 | 1,018 | 1,044 | 300 |
| 2025/05/08 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2025/05/07 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2025/05/02 | 1,030 | 1,030 | 1,020 | 1,020 | 200 |
| 2025/05/01 | 1,020 | 1,028 | 1,020 | 1,028 | 300 |
| 2025/04/25 | 1,039 | 1,039 | 1,039 | 1,039 | 200 |
| 2025/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/04/23 | 1,016 | 1,019 | 1,016 | 1,019 | 300 |
| 2025/04/22 | 1,015 | 1,015 | 1,000 | 1,001 | 400 |
| 2025/04/21 | 1,017 | 1,018 | 1,001 | 1,001 | 400 |
| 2025/04/18 | 1,001 | 1,001 | 1,000 | 1,001 | 1,700 |
| 2025/04/17 | 1,001 | 1,001 | 1,001 | 1,001 | 300 |
| 2025/04/15 | 1,011 | 1,011 | 1,010 | 1,010 | 200 |
| 2025/04/14 | 1,050 | 1,050 | 1,020 | 1,020 | 200 |
| 2025/04/10 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
| 2025/04/09 | 1,001 | 1,001 | 1,000 | 1,000 | 400 |
| 2025/04/08 | 998 | 1,100 | 998 | 1,011 | 1,000 |
| 2025/04/07 | 1,000 | 1,043 | 998 | 998 | 1,000 |
| 2025/04/04 | 1,008 | 1,008 | 1,000 | 1,000 | 900 |
| 2025/04/03 | 1,020 | 1,020 | 1,006 | 1,008 | 600 |
| 2025/04/02 | 1,031 | 1,069 | 1,031 | 1,039 | 800 |
| 2025/04/01 | 1,051 | 1,051 | 1,031 | 1,031 | 600 |
| 2025/03/31 | 1,056 | 1,100 | 1,050 | 1,051 | 1,200 |
| 2025/03/28 | 1,046 | 1,096 | 1,046 | 1,086 | 3,200 |
| 2025/03/27 | 1,182 | 1,200 | 1,182 | 1,200 | 800 |
| 2025/03/26 | 1,192 | 1,195 | 1,140 | 1,195 | 1,600 |
| 2025/03/25 | 1,180 | 1,200 | 1,156 | 1,166 | 2,200 |
| 2025/03/24 | 1,180 | 1,183 | 1,124 | 1,153 | 1,100 |
| 2025/03/21 | 1,152 | 1,179 | 1,151 | 1,179 | 400 |
| 2025/03/19 | 1,148 | 1,170 | 1,148 | 1,151 | 500 |
| 2025/03/18 | 1,114 | 1,150 | 1,111 | 1,148 | 1,100 |
| 2025/03/17 | 1,163 | 1,185 | 1,140 | 1,140 | 1,500 |
| 2025/03/14 | 1,180 | 1,190 | 1,135 | 1,135 | 2,500 |
| 2025/03/13 | 1,102 | 1,120 | 1,090 | 1,120 | 900 |
| 2025/03/12 | 1,095 | 1,102 | 1,090 | 1,102 | 700 |
| 2025/03/11 | 1,102 | 1,102 | 1,072 | 1,099 | 400 |
| 2025/03/10 | 1,090 | 1,101 | 1,090 | 1,100 | 1,500 |
| 2025/03/07 | 1,044 | 1,100 | 1,044 | 1,070 | 1,700 |
| 2025/03/06 | 1,050 | 1,050 | 1,025 | 1,048 | 700 |
| 2025/03/05 | 1,070 | 1,070 | 1,017 | 1,056 | 1,700 |
| 2025/03/04 | 1,060 | 1,070 | 1,053 | 1,070 | 400 |
| 2025/03/03 | 1,017 | 1,064 | 1,013 | 1,064 | 4,100 |
| 2025/02/28 | 1,014 | 1,017 | 1,010 | 1,017 | 3,100 |
| 2025/02/27 | 1,010 | 1,015 | 1,005 | 1,008 | 3,100 |
| 2025/02/26 | 1,015 | 1,015 | 1,006 | 1,006 | 700 |
| 2025/02/25 | 998 | 1,014 | 998 | 1,010 | 2,200 |
| 2025/02/21 | 1,017 | 1,017 | 1,005 | 1,005 | 400 |
| 2025/02/19 | 1,000 | 1,017 | 1,000 | 1,017 | 1,700 |
| 2025/02/18 | 1,024 | 1,025 | 1,020 | 1,020 | 800 |
| 2025/02/17 | 1,015 | 1,024 | 1,006 | 1,024 | 2,000 |
| 2025/02/14 | 999 | 1,015 | 999 | 1,015 | 1,200 |
| 2025/02/13 | 1,001 | 1,006 | 1,000 | 1,000 | 900 |
| 2025/02/12 | 1,003 | 1,007 | 1,000 | 1,000 | 1,300 |
| 2025/02/10 | 1,007 | 1,007 | 999 | 999 | 800 |
| 2025/02/07 | 1,000 | 1,006 | 998 | 1,006 | 1,600 |
| 2025/02/06 | 1,006 | 1,009 | 1,000 | 1,000 | 1,400 |
| 2025/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 |
| 2025/02/04 | 1,005 | 1,009 | 1,000 | 1,000 | 1,800 |
| 2025/02/03 | 1,011 | 1,011 | 1,000 | 1,010 | 1,500 |
| 2025/01/31 | 1,001 | 1,009 | 1,000 | 1,000 | 1,500 |
| 2025/01/30 | 1,006 | 1,006 | 1,000 | 1,000 | 700 |
| 2025/01/29 | 1,014 | 1,014 | 999 | 999 | 1,200 |
| 2025/01/28 | 1,009 | 1,009 | 1,000 | 1,000 | 300 |
| 2025/01/27 | 1,000 | 1,008 | 1,000 | 1,000 | 1,600 |
| 2025/01/24 | 1,009 | 1,010 | 1,000 | 1,010 | 1,400 |
| 2025/01/23 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2025/01/22 | 1,000 | 1,003 | 1,000 | 1,000 | 1,400 |
| 2025/01/21 | 1,016 | 1,016 | 1,000 | 1,000 | 1,400 |
| 2025/01/20 | 1,011 | 1,011 | 1,000 | 1,007 | 800 |
| 2025/01/16 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 |
| 2025/01/15 | 1,000 | 1,011 | 1,000 | 1,010 | 900 |
| 2025/01/14 | 1,012 | 1,012 | 1,000 | 1,000 | 800 |
| 2025/01/10 | 1,018 | 1,018 | 1,000 | 1,000 | 1,500 |
| 2025/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
| 2025/01/08 | 1,015 | 1,015 | 1,000 | 1,000 | 1,900 |
| 2025/01/07 | 1,025 | 1,025 | 1,000 | 1,012 | 1,500 |
| 2025/01/06 | 1,013 | 1,025 | 1,000 | 1,025 | 1,800 |
| 2024/12/30 | 1,002 | 1,015 | 1,000 | 1,000 | 1,200 |
| 2024/12/27 | 1,017 | 1,035 | 1,001 | 1,001 | 1,400 |
| 2024/12/26 | 999 | 1,014 | 999 | 1,014 | 1,100 |
| 2024/12/25 | 1,030 | 1,030 | 1,000 | 1,000 | 1,400 |
| 2024/12/24 | 1,020 | 1,040 | 1,000 | 1,000 | 800 |
| 2024/12/23 | 1,039 | 1,040 | 1,002 | 1,002 | 900 |
| 2024/12/20 | 1,012 | 1,012 | 994 | 995 | 900 |
| 2024/12/19 | 1,000 | 1,020 | 997 | 997 | 900 |
| 2024/12/18 | 1,003 | 1,036 | 995 | 995 | 1,200 |
| 2024/12/17 | 1,025 | 1,050 | 1,018 | 1,018 | 1,100 |
| 2024/12/16 | 1,060 | 1,084 | 1,060 | 1,084 | 1,100 |
| 2024/12/12 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
| 2024/12/10 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
| 2024/12/09 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2024/12/05 | 1,081 | 1,081 | 1,081 | 1,081 | 200 |
| 2024/12/04 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2024/11/28 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2024/11/25 | 1,095 | 1,097 | 1,074 | 1,097 | 500 |
| 2024/11/22 | 1,089 | 1,089 | 1,071 | 1,071 | 400 |
| 2024/11/21 | 1,070 | 1,098 | 1,060 | 1,060 | 500 |
| 2024/11/20 | 1,094 | 1,094 | 1,077 | 1,077 | 400 |
| 2024/11/19 | 1,097 | 1,099 | 1,072 | 1,077 | 600 |
| 2024/11/18 | 1,071 | 1,071 | 1,071 | 1,071 | 300 |
| 2024/11/15 | 1,100 | 1,100 | 1,093 | 1,093 | 300 |
| 2024/11/14 | 1,091 | 1,093 | 1,091 | 1,093 | 200 |
| 2024/11/13 | 1,096 | 1,099 | 1,060 | 1,061 | 400 |
| 2024/11/12 | 1,053 | 1,053 | 1,053 | 1,053 | 300 |
| 2024/11/11 | 1,076 | 1,100 | 1,076 | 1,100 | 500 |
| 2024/11/08 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2024/11/07 | 1,062 | 1,092 | 1,062 | 1,092 | 200 |
| 2024/11/06 | 1,090 | 1,090 | 1,062 | 1,062 | 300 |
| 2024/11/05 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2024/11/01 | 1,090 | 1,090 | 1,063 | 1,063 | 300 |
| 2024/10/31 | 1,057 | 1,060 | 1,057 | 1,060 | 300 |
| 2024/10/30 | 1,052 | 1,100 | 1,052 | 1,100 | 300 |
| 2024/10/28 | 1,062 | 1,062 | 1,061 | 1,061 | 200 |
| 2024/10/25 | 1,100 | 1,110 | 1,063 | 1,064 | 600 |
| 2024/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2024/10/15 | 1,110 | 1,110 | 1,101 | 1,101 | 200 |
| 2024/10/10 | 1,106 | 1,106 | 1,106 | 1,106 | 100 |
| 2024/10/08 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2024/10/07 | 1,100 | 1,100 | 1,095 | 1,095 | 200 |
| 2024/10/04 | 1,125 | 1,125 | 1,082 | 1,082 | 200 |
| 2024/10/03 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2024/10/02 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2024/10/01 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2024/09/30 | 1,100 | 1,125 | 1,100 | 1,125 | 500 |
| 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 |