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 |
---|---|---|---|---|---|
2015/12/30 | 474 | 497 | 460 | 476 | 1,500 |
2015/12/29 | 438 | 469 | 438 | 469 | 900 |
2015/12/28 | 436 | 445 | 433 | 434 | 2,500 |
2015/12/25 | 468 | 474 | 433 | 434 | 2,600 |
2015/12/24 | 488 | 488 | 460 | 460 | 8,400 |
2015/12/22 | 511 | 511 | 485 | 488 | 6,300 |
2015/12/21 | 527 | 527 | 516 | 516 | 700 |
2015/12/18 | 529 | 536 | 521 | 527 | 3,300 |
2015/12/17 | 549 | 550 | 548 | 548 | 700 |
2015/12/16 | 540 | 549 | 540 | 549 | 1,500 |
2015/12/15 | 540 | 540 | 540 | 540 | 100 |
2015/12/14 | 550 | 550 | 550 | 550 | 1,500 |
2015/12/11 | 555 | 555 | 545 | 547 | 1,400 |
2015/12/10 | 541 | 555 | 540 | 555 | 3,000 |
2015/12/09 | 558 | 568 | 546 | 568 | 2,600 |
2015/12/08 | 558 | 558 | 558 | 558 | 300 |
2015/12/07 | 567 | 567 | 558 | 558 | 900 |
2015/12/04 | 559 | 577 | 549 | 557 | 1,700 |
2015/12/03 | 579 | 579 | 565 | 579 | 400 |
2015/12/02 | 560 | 580 | 557 | 580 | 4,800 |
2015/11/30 | 568 | 570 | 552 | 552 | 1,000 |
2015/11/27 | 549 | 555 | 548 | 548 | 500 |
2015/11/26 | 540 | 568 | 540 | 568 | 1,200 |
2015/11/25 | 560 | 560 | 550 | 550 | 2,600 |
2015/11/24 | 559 | 560 | 550 | 550 | 1,000 |
2015/11/20 | 551 | 560 | 550 | 551 | 1,200 |
2015/11/19 | 551 | 561 | 540 | 561 | 3,000 |
2015/11/18 | 561 | 561 | 561 | 561 | 300 |
2015/11/17 | 566 | 568 | 563 | 563 | 600 |
2015/11/16 | 566 | 580 | 565 | 580 | 800 |
2015/11/13 | 570 | 570 | 570 | 570 | 200 |
2015/11/11 | 580 | 581 | 580 | 581 | 400 |
2015/11/10 | 565 | 575 | 555 | 575 | 1,500 |
2015/11/09 | 568 | 581 | 566 | 581 | 800 |
2015/11/06 | 578 | 578 | 578 | 578 | 200 |
2015/11/05 | 562 | 568 | 530 | 568 | 2,800 |
2015/11/04 | 572 | 572 | 570 | 572 | 700 |
2015/11/02 | 572 | 593 | 572 | 592 | 1,500 |
2015/10/30 | 551 | 592 | 550 | 592 | 7,400 |
2015/10/29 | 551 | 551 | 551 | 551 | 300 |
2015/10/28 | 561 | 561 | 561 | 561 | 300 |
2015/10/26 | 550 | 560 | 550 | 560 | 1,400 |
2015/10/23 | 551 | 557 | 551 | 557 | 1,000 |
2015/10/22 | 541 | 541 | 541 | 541 | 300 |
2015/10/21 | 543 | 550 | 542 | 542 | 700 |
2015/10/19 | 549 | 551 | 549 | 550 | 700 |
2015/10/16 | 544 | 544 | 544 | 544 | 100 |
2015/10/15 | 549 | 549 | 542 | 542 | 400 |
2015/10/14 | 545 | 549 | 545 | 549 | 300 |
2015/10/13 | 546 | 546 | 546 | 546 | 300 |
2015/10/09 | 546 | 546 | 545 | 546 | 400 |
2015/10/08 | 537 | 545 | 537 | 545 | 600 |
2015/10/07 | 537 | 537 | 537 | 537 | 100 |
2015/10/06 | 549 | 549 | 537 | 537 | 1,100 |
2015/10/05 | 549 | 549 | 530 | 530 | 1,200 |
2015/10/02 | 540 | 540 | 535 | 535 | 300 |
2015/10/01 | 536 | 536 | 530 | 530 | 300 |
2015/09/30 | 536 | 536 | 536 | 536 | 100 |
2015/09/29 | 554 | 554 | 531 | 531 | 400 |
2015/09/28 | 540 | 549 | 540 | 549 | 200 |
2015/09/25 | 538 | 538 | 538 | 538 | 700 |
2015/09/24 | 532 | 538 | 532 | 538 | 500 |
2015/09/18 | 548 | 548 | 548 | 548 | 2,100 |
2015/09/17 | 549 | 549 | 549 | 549 | 400 |
2015/09/16 | 535 | 545 | 535 | 545 | 200 |
2015/09/15 | 530 | 552 | 530 | 552 | 400 |
2015/09/14 | 545 | 545 | 535 | 535 | 200 |
2015/09/11 | 535 | 541 | 535 | 535 | 600 |
2015/09/10 | 554 | 554 | 524 | 530 | 1,000 |
2015/09/09 | 540 | 547 | 536 | 547 | 1,000 |
2015/09/08 | 529 | 530 | 529 | 530 | 500 |
2015/09/07 | 548 | 548 | 531 | 534 | 900 |
2015/09/04 | 573 | 573 | 550 | 568 | 1,800 |
2015/09/03 | 596 | 596 | 580 | 580 | 300 |
2015/09/02 | 595 | 595 | 575 | 586 | 400 |
2015/09/01 | 606 | 606 | 590 | 590 | 500 |
2015/08/31 | 594 | 623 | 594 | 621 | 1,700 |
2015/08/28 | 576 | 594 | 565 | 594 | 1,300 |
2015/08/27 | 600 | 600 | 569 | 596 | 1,300 |
2015/08/26 | 579 | 600 | 579 | 600 | 1,200 |
2015/08/25 | 570 | 570 | 530 | 559 | 3,500 |
2015/08/24 | 613 | 623 | 567 | 567 | 4,300 |
2015/08/21 | 650 | 650 | 640 | 640 | 1,400 |
2015/08/20 | 661 | 661 | 651 | 652 | 900 |
2015/08/19 | 659 | 660 | 647 | 660 | 1,800 |
2015/08/18 | 650 | 654 | 648 | 649 | 700 |
2015/08/17 | 670 | 670 | 639 | 660 | 6,600 |
2015/08/14 | 653 | 682 | 653 | 682 | 1,300 |
2015/08/13 | 663 | 663 | 663 | 663 | 100 |
2015/08/12 | 663 | 663 | 663 | 663 | 400 |
2015/08/11 | 650 | 660 | 642 | 660 | 1,800 |
2015/08/10 | 653 | 662 | 645 | 660 | 3,300 |
2015/08/07 | 666 | 666 | 652 | 652 | 400 |
2015/08/06 | 654 | 664 | 654 | 664 | 2,100 |
2015/08/05 | 661 | 661 | 651 | 653 | 1,200 |
2015/08/04 | 651 | 664 | 651 | 651 | 2,100 |
2015/08/03 | 659 | 660 | 650 | 660 | 2,200 |
2015/07/31 | 652 | 662 | 640 | 650 | 2,700 |
2015/07/30 | 668 | 668 | 641 | 659 | 2,100 |
2015/07/29 | 658 | 661 | 651 | 661 | 2,400 |
2015/07/28 | 656 | 663 | 645 | 652 | 2,900 |
2015/07/27 | 652 | 668 | 652 | 656 | 2,100 |
2015/07/24 | 673 | 673 | 656 | 656 | 2,500 |
2015/07/23 | 655 | 674 | 650 | 663 | 7,800 |
2015/07/22 | 656 | 672 | 655 | 655 | 1,700 |
2015/07/21 | 676 | 681 | 658 | 666 | 5,900 |
2015/07/17 | 700 | 700 | 622 | 674 | 19,000 |
2015/07/16 | 707 | 710 | 691 | 702 | 6,000 |
2015/07/15 | 708 | 717 | 698 | 709 | 3,500 |
2015/07/14 | 715 | 728 | 706 | 707 | 4,100 |
2015/07/13 | 700 | 718 | 700 | 718 | 600 |
2015/07/10 | 717 | 717 | 688 | 700 | 2,400 |
2015/07/09 | 703 | 715 | 680 | 715 | 10,400 |
2015/07/08 | 741 | 753 | 710 | 725 | 9,700 |
2015/07/07 | 740 | 769 | 735 | 747 | 5,200 |
2015/07/06 | 751 | 761 | 739 | 739 | 6,500 |
2015/07/03 | 740 | 770 | 737 | 751 | 11,700 |
2015/07/02 | 762 | 762 | 744 | 745 | 4,000 |
2015/07/01 | 751 | 761 | 738 | 747 | 11,400 |
2015/06/30 | 726 | 766 | 726 | 755 | 11,100 |
2015/06/29 | 740 | 740 | 722 | 725 | 31,700 |
2015/06/26 | 801 | 814 | 760 | 781 | 49,100 |
2015/06/25 | 900 | 950 | 821 | 821 | 180,400 |
2015/06/24 | 1,320 | 1,338 | 1,020 | 1,020 | 427,300 |