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 |
---|---|---|---|---|---|
2016/12/30 | 375 | 383 | 375 | 383 | 1,000 |
2016/12/29 | 370 | 370 | 370 | 370 | 300 |
2016/12/27 | 368 | 370 | 368 | 368 | 1,800 |
2016/12/26 | 371 | 371 | 369 | 369 | 400 |
2016/12/22 | 378 | 378 | 369 | 369 | 1,500 |
2016/12/21 | 378 | 378 | 368 | 368 | 300 |
2016/12/20 | 371 | 371 | 371 | 371 | 700 |
2016/12/19 | 371 | 379 | 370 | 370 | 900 |
2016/12/16 | 373 | 373 | 373 | 373 | 700 |
2016/12/14 | 386 | 386 | 369 | 377 | 700 |
2016/12/13 | 370 | 386 | 370 | 386 | 400 |
2016/12/12 | 385 | 386 | 385 | 386 | 1,300 |
2016/12/09 | 375 | 375 | 375 | 375 | 100 |
2016/12/08 | 370 | 370 | 365 | 370 | 1,300 |
2016/12/07 | 388 | 388 | 370 | 370 | 2,100 |
2016/12/06 | 390 | 390 | 390 | 390 | 900 |
2016/12/05 | 390 | 390 | 390 | 390 | 100 |
2016/12/02 | 390 | 390 | 390 | 390 | 100 |
2016/12/01 | 390 | 400 | 390 | 400 | 400 |
2016/11/30 | 386 | 386 | 384 | 384 | 300 |
2016/11/28 | 407 | 407 | 385 | 385 | 300 |
2016/11/25 | 396 | 396 | 395 | 395 | 1,400 |
2016/11/24 | 370 | 372 | 370 | 372 | 1,200 |
2016/11/21 | 370 | 370 | 370 | 370 | 1,100 |
2016/11/16 | 387 | 387 | 369 | 386 | 2,500 |
2016/11/15 | 395 | 395 | 395 | 395 | 800 |
2016/11/09 | 406 | 406 | 405 | 405 | 300 |
2016/11/08 | 420 | 420 | 420 | 420 | 200 |
2016/11/02 | 430 | 430 | 430 | 430 | 200 |
2016/10/27 | 434 | 434 | 434 | 434 | 100 |
2016/10/26 | 426 | 426 | 426 | 426 | 300 |
2016/10/25 | 426 | 426 | 426 | 426 | 300 |
2016/10/21 | 410 | 410 | 410 | 410 | 100 |
2016/10/20 | 410 | 410 | 410 | 410 | 100 |
2016/10/19 | 400 | 410 | 395 | 410 | 500 |
2016/10/18 | 394 | 394 | 394 | 394 | 100 |
2016/10/13 | 386 | 386 | 386 | 386 | 200 |
2016/10/11 | 380 | 380 | 380 | 380 | 100 |
2016/10/07 | 380 | 380 | 380 | 380 | 100 |
2016/10/06 | 388 | 388 | 370 | 375 | 2,200 |
2016/10/05 | 388 | 388 | 388 | 388 | 400 |
2016/10/04 | 388 | 388 | 388 | 388 | 100 |
2016/10/03 | 390 | 390 | 390 | 390 | 100 |
2016/09/30 | 376 | 383 | 375 | 383 | 3,400 |
2016/09/29 | 382 | 385 | 376 | 376 | 1,600 |
2016/09/27 | 401 | 401 | 401 | 401 | 2,800 |
2016/09/23 | 408 | 418 | 408 | 410 | 1,600 |
2016/09/21 | 380 | 396 | 380 | 396 | 600 |
2016/09/20 | 396 | 396 | 396 | 396 | 200 |
2016/09/14 | 396 | 396 | 396 | 396 | 100 |
2016/09/13 | 396 | 396 | 396 | 396 | 300 |
2016/09/12 | 380 | 380 | 380 | 380 | 4,000 |
2016/09/06 | 378 | 378 | 378 | 378 | 600 |
2016/09/05 | 378 | 378 | 378 | 378 | 300 |
2016/09/02 | 383 | 385 | 383 | 385 | 200 |
2016/08/31 | 382 | 382 | 382 | 382 | 200 |
2016/08/25 | 414 | 414 | 414 | 414 | 400 |
2016/08/22 | 390 | 390 | 390 | 390 | 100 |
2016/08/19 | 390 | 390 | 390 | 390 | 100 |
2016/08/18 | 373 | 373 | 373 | 373 | 100 |
2016/08/17 | 373 | 373 | 373 | 373 | 100 |
2016/08/16 | 380 | 380 | 380 | 380 | 1,000 |
2016/08/15 | 380 | 380 | 380 | 380 | 1,000 |
2016/08/12 | 373 | 380 | 372 | 372 | 700 |
2016/08/10 | 380 | 380 | 380 | 380 | 400 |
2016/08/09 | 395 | 395 | 380 | 380 | 1,300 |
2016/08/05 | 399 | 399 | 398 | 398 | 200 |
2016/08/04 | 400 | 400 | 400 | 400 | 100 |
2016/08/02 | 405 | 405 | 405 | 405 | 500 |
2016/07/29 | 420 | 420 | 410 | 410 | 600 |
2016/07/28 | 415 | 420 | 415 | 420 | 300 |
2016/07/27 | 418 | 418 | 410 | 410 | 300 |
2016/07/26 | 418 | 418 | 417 | 417 | 300 |
2016/07/25 | 420 | 420 | 418 | 418 | 600 |
2016/07/22 | 403 | 404 | 403 | 404 | 600 |
2016/07/21 | 400 | 400 | 400 | 400 | 200 |
2016/07/20 | 400 | 402 | 400 | 402 | 300 |
2016/07/19 | 400 | 400 | 400 | 400 | 300 |
2016/07/15 | 405 | 405 | 400 | 400 | 400 |
2016/07/14 | 402 | 402 | 402 | 402 | 100 |
2016/07/13 | 402 | 402 | 401 | 401 | 300 |
2016/07/12 | 418 | 419 | 402 | 402 | 900 |
2016/07/07 | 402 | 402 | 402 | 402 | 500 |
2016/07/06 | 402 | 402 | 402 | 402 | 500 |
2016/07/05 | 402 | 402 | 402 | 402 | 100 |
2016/06/27 | 415 | 415 | 403 | 410 | 300 |
2016/06/24 | 431 | 431 | 431 | 431 | 500 |
2016/06/23 | 420 | 422 | 420 | 422 | 600 |
2016/06/22 | 419 | 420 | 419 | 419 | 700 |
2016/06/20 | 419 | 419 | 419 | 419 | 100 |
2016/06/16 | 420 | 420 | 419 | 419 | 200 |
2016/06/15 | 430 | 430 | 430 | 430 | 3,100 |
2016/06/14 | 430 | 430 | 430 | 430 | 100 |
2016/06/13 | 438 | 438 | 404 | 419 | 1,400 |
2016/06/10 | 468 | 468 | 430 | 430 | 1,300 |
2016/06/09 | 420 | 420 | 420 | 420 | 400 |
2016/06/08 | 420 | 420 | 420 | 420 | 400 |
2016/06/07 | 424 | 425 | 424 | 425 | 200 |
2016/06/06 | 420 | 420 | 420 | 420 | 100 |
2016/06/03 | 420 | 420 | 420 | 420 | 1,000 |
2016/06/02 | 420 | 420 | 420 | 420 | 900 |
2016/05/31 | 420 | 428 | 420 | 420 | 2,200 |
2016/05/30 | 418 | 425 | 418 | 420 | 1,100 |
2016/05/27 | 419 | 430 | 419 | 430 | 600 |
2016/05/26 | 427 | 427 | 427 | 427 | 100 |
2016/05/25 | 422 | 422 | 414 | 420 | 2,300 |
2016/05/16 | 429 | 429 | 421 | 421 | 800 |
2016/05/12 | 430 | 438 | 426 | 438 | 1,200 |
2016/05/11 | 425 | 425 | 425 | 425 | 600 |
2016/05/10 | 432 | 433 | 432 | 433 | 600 |
2016/05/09 | 431 | 431 | 431 | 431 | 500 |
2016/05/06 | 430 | 431 | 412 | 412 | 1,700 |
2016/05/02 | 430 | 430 | 430 | 430 | 300 |
2016/04/28 | 459 | 459 | 443 | 443 | 300 |
2016/04/26 | 460 | 460 | 460 | 460 | 100 |
2016/04/25 | 460 | 460 | 460 | 460 | 300 |
2016/04/21 | 440 | 440 | 440 | 440 | 100 |
2016/04/18 | 448 | 448 | 448 | 448 | 100 |
2016/04/15 | 432 | 440 | 431 | 440 | 1,700 |
2016/04/14 | 448 | 448 | 448 | 448 | 100 |
2016/04/13 | 442 | 442 | 442 | 442 | 100 |
2016/04/08 | 432 | 449 | 431 | 449 | 500 |
2016/04/07 | 450 | 450 | 448 | 448 | 600 |
2016/04/06 | 450 | 450 | 450 | 450 | 700 |
2016/04/04 | 467 | 475 | 467 | 475 | 200 |
2016/03/30 | 450 | 452 | 450 | 452 | 600 |
2016/03/29 | 480 | 480 | 456 | 456 | 200 |
2016/03/28 | 466 | 477 | 466 | 477 | 300 |
2016/03/25 | 446 | 466 | 444 | 466 | 1,900 |
2016/03/22 | 454 | 475 | 454 | 475 | 200 |
2016/03/18 | 470 | 470 | 470 | 470 | 2,000 |
2016/03/17 | 475 | 475 | 475 | 475 | 500 |
2016/03/15 | 477 | 477 | 477 | 477 | 1,000 |
2016/03/14 | 465 | 470 | 460 | 470 | 2,200 |
2016/03/11 | 445 | 445 | 445 | 445 | 100 |
2016/03/09 | 460 | 468 | 460 | 468 | 200 |
2016/03/08 | 448 | 455 | 448 | 455 | 1,100 |
2016/03/04 | 444 | 444 | 440 | 440 | 200 |
2016/03/03 | 440 | 440 | 440 | 440 | 100 |
2016/03/02 | 441 | 441 | 420 | 436 | 2,000 |
2016/03/01 | 425 | 425 | 425 | 425 | 400 |
2016/02/29 | 438 | 438 | 422 | 425 | 1,400 |
2016/02/26 | 439 | 439 | 439 | 439 | 100 |
2016/02/25 | 455 | 455 | 455 | 455 | 400 |
2016/02/23 | 453 | 453 | 453 | 453 | 100 |
2016/02/22 | 453 | 453 | 453 | 453 | 100 |
2016/02/18 | 454 | 454 | 454 | 454 | 700 |
2016/02/17 | 424 | 430 | 422 | 430 | 800 |
2016/02/16 | 424 | 424 | 421 | 421 | 600 |
2016/02/15 | 421 | 448 | 421 | 448 | 200 |
2016/02/12 | 424 | 434 | 424 | 434 | 200 |
2016/02/10 | 434 | 443 | 426 | 443 | 700 |
2016/02/09 | 440 | 440 | 425 | 425 | 1,100 |
2016/02/05 | 434 | 440 | 434 | 440 | 300 |
2016/02/02 | 457 | 457 | 457 | 457 | 100 |
2016/02/01 | 455 | 455 | 447 | 447 | 200 |
2016/01/28 | 450 | 463 | 450 | 450 | 400 |
2016/01/27 | 435 | 450 | 435 | 450 | 500 |
2016/01/25 | 453 | 453 | 418 | 443 | 4,800 |
2016/01/21 | 465 | 468 | 453 | 453 | 12,700 |
2016/01/20 | 460 | 470 | 460 | 470 | 1,600 |
2016/01/19 | 465 | 465 | 460 | 460 | 300 |
2016/01/18 | 455 | 469 | 455 | 461 | 500 |
2016/01/14 | 478 | 478 | 454 | 455 | 700 |
2016/01/13 | 478 | 486 | 470 | 478 | 400 |
2016/01/12 | 470 | 476 | 462 | 462 | 700 |
2016/01/08 | 461 | 469 | 461 | 469 | 300 |
2016/01/07 | 454 | 462 | 454 | 461 | 1,000 |
2016/01/06 | 454 | 454 | 454 | 454 | 100 |
2016/01/05 | 452 | 453 | 442 | 442 | 3,100 |
2016/01/04 | 483 | 483 | 460 | 460 | 400 |