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 |
---|---|---|---|---|---|
2017/12/29 | 496 | 502 | 490 | 500 | 3,600 |
2017/12/28 | 472 | 475 | 472 | 472 | 1,000 |
2017/12/27 | 483 | 483 | 470 | 470 | 1,400 |
2017/12/26 | 475 | 483 | 475 | 483 | 200 |
2017/12/25 | 504 | 504 | 479 | 483 | 1,700 |
2017/12/22 | 503 | 503 | 479 | 497 | 1,000 |
2017/12/21 | 506 | 506 | 506 | 506 | 200 |
2017/12/20 | 490 | 500 | 490 | 498 | 2,900 |
2017/12/19 | 477 | 496 | 472 | 490 | 2,200 |
2017/12/18 | 483 | 562 | 480 | 489 | 3,800 |
2017/12/15 | 470 | 526 | 470 | 483 | 12,800 |
2017/12/14 | 465 | 465 | 441 | 446 | 400 |
2017/12/13 | 470 | 470 | 462 | 468 | 400 |
2017/12/12 | 489 | 505 | 464 | 464 | 2,600 |
2017/12/11 | 495 | 495 | 465 | 465 | 2,400 |
2017/12/08 | 510 | 510 | 462 | 495 | 6,400 |
2017/12/07 | 580 | 580 | 510 | 510 | 15,000 |
2017/12/06 | 438 | 510 | 438 | 510 | 29,600 |
2017/12/05 | 397 | 430 | 397 | 430 | 2,000 |
2017/12/04 | 400 | 400 | 400 | 400 | 200 |
2017/12/01 | 400 | 400 | 400 | 400 | 700 |
2017/11/30 | 400 | 400 | 400 | 400 | 100 |
2017/11/29 | 412 | 412 | 400 | 400 | 2,300 |
2017/11/28 | 402 | 412 | 402 | 412 | 300 |
2017/11/27 | 402 | 410 | 402 | 410 | 2,300 |
2017/11/24 | 398 | 410 | 398 | 410 | 3,700 |
2017/11/22 | 395 | 395 | 380 | 390 | 8,000 |
2017/11/21 | 398 | 410 | 398 | 410 | 3,800 |
2017/11/17 | 386 | 391 | 385 | 385 | 500 |
2017/11/16 | 378 | 378 | 378 | 378 | 100 |
2017/11/15 | 384 | 388 | 368 | 385 | 22,600 |
2017/11/14 | 385 | 385 | 385 | 385 | 300 |
2017/11/10 | 380 | 400 | 380 | 384 | 1,300 |
2017/11/09 | 390 | 390 | 386 | 386 | 300 |
2017/11/08 | 390 | 390 | 390 | 390 | 100 |
2017/11/07 | 387 | 387 | 387 | 387 | 100 |
2017/11/06 | 387 | 387 | 387 | 387 | 100 |
2017/11/02 | 388 | 388 | 388 | 388 | 300 |
2017/10/31 | 388 | 388 | 388 | 388 | 100 |
2017/10/30 | 399 | 400 | 388 | 388 | 4,400 |
2017/10/25 | 390 | 390 | 390 | 390 | 200 |
2017/10/24 | 391 | 391 | 383 | 383 | 1,100 |
2017/10/19 | 390 | 390 | 390 | 390 | 100 |
2017/10/18 | 399 | 399 | 399 | 399 | 2,700 |
2017/10/17 | 399 | 401 | 399 | 401 | 500 |
2017/10/16 | 403 | 405 | 403 | 403 | 700 |
2017/10/13 | 381 | 381 | 381 | 381 | 100 |
2017/10/12 | 386 | 386 | 386 | 386 | 700 |
2017/10/11 | 386 | 386 | 386 | 386 | 200 |
2017/10/06 | 385 | 385 | 385 | 385 | 100 |
2017/10/03 | 381 | 396 | 381 | 396 | 1,300 |
2017/10/02 | 384 | 384 | 384 | 384 | 100 |
2017/09/29 | 381 | 392 | 381 | 392 | 600 |
2017/09/28 | 397 | 397 | 380 | 380 | 2,200 |
2017/09/27 | 417 | 420 | 390 | 390 | 900 |
2017/09/26 | 420 | 420 | 401 | 417 | 2,000 |
2017/09/25 | 375 | 375 | 374 | 374 | 800 |
2017/09/22 | 373 | 388 | 373 | 379 | 2,800 |
2017/09/21 | 384 | 384 | 374 | 380 | 4,800 |
2017/09/20 | 420 | 420 | 400 | 400 | 1,000 |
2017/09/19 | 400 | 420 | 400 | 420 | 900 |
2017/09/15 | 420 | 420 | 420 | 420 | 100 |
2017/09/14 | 435 | 435 | 412 | 412 | 1,600 |
2017/09/13 | 400 | 412 | 400 | 412 | 1,200 |
2017/09/12 | 398 | 404 | 398 | 404 | 1,800 |
2017/09/11 | 388 | 396 | 388 | 396 | 1,400 |
2017/09/08 | 388 | 388 | 388 | 388 | 200 |
2017/09/05 | 375 | 375 | 375 | 375 | 100 |
2017/09/01 | 388 | 388 | 388 | 388 | 400 |
2017/08/30 | 390 | 390 | 376 | 376 | 1,300 |
2017/08/28 | 375 | 375 | 375 | 375 | 100 |
2017/08/25 | 380 | 380 | 370 | 379 | 1,400 |
2017/08/24 | 371 | 372 | 371 | 372 | 200 |
2017/08/23 | 387 | 387 | 387 | 387 | 500 |
2017/08/22 | 371 | 371 | 371 | 371 | 400 |
2017/08/21 | 372 | 372 | 367 | 367 | 300 |
2017/08/18 | 389 | 389 | 366 | 366 | 6,200 |
2017/08/17 | 389 | 389 | 381 | 381 | 1,300 |
2017/08/16 | 385 | 385 | 384 | 384 | 2,300 |
2017/08/14 | 389 | 401 | 389 | 401 | 1,200 |
2017/08/10 | 406 | 406 | 406 | 406 | 1,000 |
2017/08/09 | 390 | 398 | 383 | 398 | 2,000 |
2017/08/07 | 395 | 408 | 395 | 401 | 500 |
2017/08/04 | 401 | 401 | 401 | 401 | 100 |
2017/08/03 | 397 | 397 | 397 | 397 | 700 |
2017/08/02 | 393 | 397 | 390 | 397 | 1,700 |
2017/07/31 | 399 | 400 | 392 | 400 | 800 |
2017/07/28 | 414 | 414 | 401 | 401 | 400 |
2017/07/27 | 413 | 413 | 413 | 413 | 100 |
2017/07/26 | 413 | 413 | 413 | 413 | 100 |
2017/07/25 | 411 | 414 | 397 | 397 | 1,500 |
2017/07/24 | 410 | 412 | 410 | 412 | 1,000 |
2017/07/21 | 410 | 410 | 410 | 410 | 200 |
2017/07/20 | 406 | 406 | 406 | 406 | 100 |
2017/07/19 | 398 | 406 | 398 | 406 | 300 |
2017/07/18 | 406 | 406 | 406 | 406 | 100 |
2017/07/14 | 402 | 402 | 394 | 401 | 2,200 |
2017/07/13 | 411 | 411 | 411 | 411 | 200 |
2017/07/11 | 402 | 410 | 402 | 410 | 400 |
2017/07/10 | 390 | 412 | 390 | 410 | 3,300 |
2017/07/07 | 400 | 400 | 395 | 395 | 300 |
2017/07/06 | 400 | 410 | 395 | 395 | 1,000 |
2017/07/05 | 400 | 400 | 400 | 400 | 100 |
2017/07/04 | 405 | 405 | 400 | 400 | 500 |
2017/06/29 | 410 | 410 | 410 | 410 | 300 |
2017/06/27 | 394 | 394 | 394 | 394 | 100 |
2017/06/26 | 405 | 405 | 395 | 395 | 800 |
2017/06/23 | 410 | 412 | 392 | 392 | 1,300 |
2017/06/20 | 394 | 408 | 394 | 408 | 200 |
2017/06/19 | 395 | 395 | 395 | 395 | 200 |
2017/06/16 | 405 | 410 | 394 | 395 | 1,300 |
2017/06/15 | 386 | 390 | 386 | 390 | 1,600 |
2017/06/13 | 394 | 394 | 387 | 387 | 600 |
2017/06/12 | 387 | 401 | 385 | 401 | 500 |
2017/06/09 | 386 | 386 | 386 | 386 | 200 |
2017/06/07 | 393 | 393 | 391 | 391 | 200 |
2017/06/05 | 401 | 401 | 401 | 401 | 100 |
2017/06/02 | 392 | 392 | 386 | 386 | 200 |
2017/06/01 | 420 | 420 | 420 | 420 | 100 |
2017/05/29 | 418 | 418 | 418 | 418 | 500 |
2017/05/25 | 396 | 396 | 383 | 385 | 500 |
2017/05/24 | 381 | 381 | 381 | 381 | 100 |
2017/05/23 | 397 | 397 | 381 | 381 | 1,200 |
2017/05/19 | 380 | 380 | 380 | 380 | 100 |
2017/05/18 | 380 | 380 | 380 | 380 | 100 |
2017/05/17 | 380 | 380 | 380 | 380 | 400 |
2017/05/16 | 381 | 381 | 380 | 380 | 600 |
2017/05/15 | 380 | 380 | 380 | 380 | 200 |
2017/05/12 | 396 | 396 | 396 | 396 | 400 |
2017/05/11 | 382 | 400 | 380 | 380 | 600 |
2017/05/09 | 400 | 400 | 400 | 400 | 400 |
2017/05/08 | 400 | 400 | 400 | 400 | 300 |
2017/04/28 | 380 | 385 | 380 | 385 | 2,600 |
2017/04/26 | 380 | 380 | 380 | 380 | 100 |
2017/04/25 | 385 | 385 | 385 | 385 | 300 |
2017/04/24 | 385 | 385 | 369 | 375 | 900 |
2017/04/21 | 386 | 386 | 385 | 385 | 200 |
2017/04/20 | 383 | 383 | 383 | 383 | 100 |
2017/04/14 | 383 | 383 | 383 | 383 | 400 |
2017/04/13 | 383 | 383 | 375 | 375 | 600 |
2017/04/10 | 401 | 401 | 401 | 401 | 300 |
2017/04/07 | 401 | 401 | 401 | 401 | 200 |
2017/04/06 | 401 | 401 | 401 | 401 | 200 |
2017/04/05 | 401 | 401 | 401 | 401 | 300 |
2017/04/04 | 385 | 385 | 385 | 385 | 100 |
2017/04/03 | 385 | 400 | 385 | 400 | 700 |
2017/03/31 | 395 | 395 | 395 | 395 | 100 |
2017/03/30 | 393 | 393 | 393 | 393 | 200 |
2017/03/29 | 400 | 400 | 376 | 376 | 500 |
2017/03/28 | 400 | 400 | 400 | 400 | 500 |
2017/03/27 | 382 | 400 | 382 | 400 | 500 |
2017/03/24 | 409 | 409 | 385 | 385 | 400 |
2017/03/22 | 400 | 400 | 400 | 400 | 100 |
2017/03/21 | 407 | 407 | 402 | 402 | 300 |
2017/03/17 | 405 | 405 | 405 | 405 | 100 |
2017/03/16 | 401 | 401 | 401 | 401 | 100 |
2017/03/15 | 400 | 400 | 400 | 400 | 100 |
2017/03/14 | 400 | 400 | 400 | 400 | 300 |
2017/03/13 | 400 | 400 | 400 | 400 | 100 |
2017/03/09 | 400 | 400 | 395 | 400 | 400 |
2017/03/08 | 400 | 400 | 400 | 400 | 300 |
2017/03/07 | 400 | 400 | 400 | 400 | 200 |
2017/03/06 | 400 | 400 | 400 | 400 | 200 |
2017/03/03 | 405 | 405 | 400 | 400 | 1,900 |
2017/03/01 | 400 | 400 | 400 | 400 | 300 |
2017/02/28 | 391 | 391 | 391 | 391 | 100 |
2017/02/27 | 404 | 405 | 404 | 405 | 200 |
2017/02/24 | 404 | 404 | 390 | 390 | 500 |
2017/02/21 | 390 | 390 | 390 | 390 | 100 |
2017/02/16 | 390 | 390 | 390 | 390 | 300 |
2017/02/15 | 379 | 379 | 379 | 379 | 100 |
2017/02/10 | 395 | 395 | 395 | 395 | 500 |
2017/02/09 | 396 | 396 | 396 | 396 | 100 |
2017/02/07 | 380 | 398 | 380 | 398 | 500 |
2017/02/06 | 404 | 404 | 404 | 404 | 1,300 |
2017/02/03 | 372 | 372 | 372 | 372 | 700 |
2017/02/02 | 372 | 372 | 372 | 372 | 100 |
2017/01/31 | 372 | 372 | 372 | 372 | 100 |
2017/01/30 | 374 | 374 | 372 | 372 | 1,100 |
2017/01/27 | 383 | 384 | 378 | 378 | 1,600 |
2017/01/25 | 398 | 398 | 388 | 388 | 700 |
2017/01/24 | 400 | 400 | 390 | 390 | 800 |
2017/01/23 | 405 | 405 | 405 | 405 | 100 |
2017/01/20 | 406 | 406 | 400 | 400 | 500 |
2017/01/19 | 395 | 396 | 395 | 396 | 300 |
2017/01/16 | 400 | 401 | 395 | 401 | 300 |
2017/01/13 | 400 | 400 | 400 | 400 | 100 |
2017/01/11 | 371 | 406 | 371 | 406 | 1,900 |
2017/01/10 | 371 | 371 | 371 | 371 | 100 |
2017/01/06 | 372 | 372 | 371 | 372 | 300 |