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 |
---|---|---|---|---|---|
2018/12/27 | 600 | 600 | 600 | 600 | 100 |
2018/12/26 | 600 | 600 | 600 | 600 | 100 |
2018/12/25 | 675 | 675 | 570 | 570 | 800 |
2018/12/21 | 710 | 710 | 653 | 710 | 3,000 |
2018/12/20 | 625 | 725 | 625 | 725 | 5,500 |
2018/12/19 | 685 | 700 | 625 | 625 | 1,900 |
2018/12/18 | 700 | 710 | 605 | 605 | 700 |
2018/12/13 | 680 | 700 | 680 | 700 | 500 |
2018/12/12 | 670 | 680 | 670 | 680 | 700 |
2018/12/10 | 650 | 650 | 650 | 650 | 100 |
2018/12/07 | 640 | 650 | 640 | 650 | 300 |
2018/12/06 | 680 | 680 | 630 | 630 | 200 |
2018/12/05 | 680 | 680 | 680 | 680 | 100 |
2018/11/22 | 764 | 770 | 764 | 770 | 200 |
2018/11/19 | 674 | 674 | 674 | 674 | 300 |
2018/11/16 | 700 | 700 | 674 | 674 | 1,300 |
2018/11/15 | 826 | 826 | 676 | 700 | 2,100 |
2018/11/02 | 751 | 826 | 751 | 826 | 200 |
2018/11/01 | 841 | 841 | 841 | 841 | 100 |
2018/10/29 | 801 | 830 | 801 | 830 | 400 |
2018/10/26 | 870 | 870 | 869 | 869 | 200 |
2018/10/25 | 824 | 876 | 824 | 875 | 2,600 |
2018/10/23 | 823 | 823 | 823 | 823 | 200 |
2018/10/22 | 823 | 823 | 823 | 823 | 600 |
2018/10/19 | 823 | 823 | 823 | 823 | 300 |
2018/10/18 | 823 | 823 | 823 | 823 | 500 |
2018/10/17 | 820 | 820 | 820 | 820 | 100 |
2018/10/16 | 775 | 775 | 775 | 775 | 500 |
2018/10/12 | 790 | 790 | 790 | 790 | 200 |
2018/10/11 | 760 | 760 | 760 | 760 | 100 |
2018/10/10 | 820 | 820 | 775 | 820 | 5,100 |
2018/10/09 | 825 | 830 | 825 | 829 | 300 |
2018/10/05 | 815 | 825 | 815 | 825 | 500 |
2018/10/04 | 822 | 822 | 800 | 800 | 300 |
2018/10/03 | 800 | 816 | 795 | 816 | 400 |
2018/10/02 | 750 | 795 | 750 | 795 | 1,400 |
2018/09/26 | 795 | 795 | 795 | 795 | 100 |
2018/09/25 | 765 | 790 | 745 | 790 | 14,800 |
2018/09/21 | 755 | 755 | 755 | 755 | 100 |
2018/09/19 | 732 | 732 | 732 | 732 | 100 |
2018/09/18 | 757 | 760 | 700 | 716 | 700 |
2018/09/14 | 755 | 755 | 750 | 755 | 2,800 |
2018/09/13 | 730 | 756 | 711 | 740 | 700 |
2018/09/12 | 695 | 700 | 695 | 700 | 200 |
2018/09/11 | 740 | 740 | 740 | 740 | 700 |
2018/09/10 | 716 | 730 | 716 | 730 | 200 |
2018/09/04 | 739 | 789 | 729 | 750 | 900 |
2018/09/03 | 681 | 739 | 672 | 739 | 2,800 |
2018/08/31 | 730 | 789 | 691 | 691 | 2,000 |
2018/08/30 | 700 | 700 | 690 | 700 | 2,300 |
2018/08/29 | 649 | 700 | 649 | 700 | 36,700 |
2018/08/27 | 608 | 620 | 600 | 600 | 2,300 |
2018/08/24 | 600 | 601 | 600 | 600 | 3,200 |
2018/08/20 | 599 | 599 | 599 | 599 | 100 |
2018/08/10 | 591 | 591 | 591 | 591 | 100 |
2018/08/08 | 596 | 596 | 596 | 596 | 100 |
2018/08/07 | 596 | 596 | 596 | 596 | 100 |
2018/08/06 | 649 | 649 | 589 | 589 | 1,200 |
2018/08/01 | 649 | 649 | 649 | 649 | 100 |
2018/07/26 | 630 | 650 | 630 | 650 | 200 |
2018/07/25 | 650 | 650 | 630 | 630 | 200 |
2018/07/24 | 640 | 640 | 630 | 630 | 200 |
2018/07/23 | 650 | 650 | 650 | 650 | 200 |
2018/07/20 | 649 | 649 | 649 | 649 | 100 |
2018/07/19 | 630 | 639 | 630 | 639 | 200 |
2018/07/18 | 630 | 630 | 630 | 630 | 100 |
2018/07/13 | 630 | 630 | 629 | 630 | 1,100 |
2018/07/12 | 611 | 623 | 611 | 623 | 400 |
2018/07/11 | 611 | 611 | 611 | 611 | 100 |
2018/07/10 | 559 | 600 | 559 | 600 | 3,100 |
2018/07/06 | 530 | 599 | 530 | 599 | 200 |
2018/07/05 | 600 | 600 | 600 | 600 | 200 |
2018/07/04 | 560 | 600 | 560 | 599 | 900 |
2018/07/03 | 590 | 590 | 580 | 580 | 200 |
2018/07/02 | 570 | 610 | 570 | 610 | 4,500 |
2018/06/29 | 550 | 560 | 550 | 560 | 300 |
2018/06/28 | 545 | 545 | 545 | 545 | 200 |
2018/06/27 | 545 | 545 | 545 | 545 | 100 |
2018/06/26 | 545 | 545 | 545 | 545 | 100 |
2018/06/25 | 526 | 536 | 526 | 536 | 200 |
2018/06/22 | 520 | 566 | 515 | 525 | 2,100 |
2018/06/21 | 514 | 523 | 510 | 510 | 2,300 |
2018/06/19 | 539 | 539 | 502 | 510 | 1,700 |
2018/06/18 | 500 | 542 | 500 | 540 | 1,900 |
2018/06/15 | 514 | 514 | 504 | 504 | 900 |
2018/06/14 | 545 | 545 | 516 | 520 | 3,300 |
2018/06/13 | 545 | 545 | 545 | 545 | 100 |
2018/06/12 | 540 | 555 | 540 | 555 | 700 |
2018/06/11 | 550 | 560 | 532 | 560 | 2,000 |
2018/06/08 | 550 | 590 | 550 | 590 | 1,100 |
2018/06/07 | 578 | 598 | 560 | 560 | 800 |
2018/06/06 | 530 | 549 | 530 | 549 | 1,400 |
2018/06/04 | 569 | 569 | 569 | 569 | 100 |
2018/06/01 | 579 | 579 | 579 | 579 | 100 |
2018/05/29 | 629 | 629 | 629 | 629 | 100 |
2018/05/25 | 630 | 630 | 600 | 600 | 1,400 |
2018/05/23 | 587 | 636 | 570 | 630 | 3,400 |
2018/05/22 | 552 | 587 | 552 | 587 | 1,000 |
2018/05/21 | 561 | 561 | 540 | 543 | 2,600 |
2018/05/18 | 581 | 591 | 581 | 591 | 200 |
2018/05/17 | 630 | 630 | 630 | 630 | 500 |
2018/05/16 | 610 | 610 | 610 | 610 | 200 |
2018/05/15 | 600 | 600 | 600 | 600 | 200 |
2018/05/14 | 600 | 600 | 600 | 600 | 100 |
2018/05/10 | 629 | 629 | 610 | 610 | 400 |
2018/05/09 | 609 | 609 | 609 | 609 | 100 |
2018/05/07 | 640 | 660 | 640 | 660 | 300 |
2018/05/02 | 610 | 664 | 600 | 664 | 400 |
2018/04/25 | 642 | 649 | 642 | 649 | 200 |
2018/04/24 | 645 | 645 | 645 | 645 | 300 |
2018/04/23 | 640 | 640 | 640 | 640 | 200 |
2018/04/20 | 640 | 640 | 640 | 640 | 400 |
2018/04/19 | 626 | 626 | 626 | 626 | 100 |
2018/04/11 | 625 | 625 | 625 | 625 | 500 |
2018/04/10 | 650 | 650 | 650 | 650 | 100 |
2018/04/09 | 645 | 675 | 625 | 650 | 1,600 |
2018/04/06 | 624 | 685 | 624 | 685 | 1,300 |
2018/04/05 | 640 | 643 | 613 | 613 | 800 |
2018/04/04 | 600 | 640 | 600 | 640 | 2,100 |
2018/04/03 | 610 | 620 | 610 | 620 | 1,400 |
2018/04/02 | 598 | 606 | 598 | 606 | 300 |
2018/03/26 | 530 | 540 | 530 | 540 | 1,300 |
2018/03/23 | 530 | 530 | 530 | 530 | 200 |
2018/03/19 | 510 | 530 | 510 | 530 | 3,100 |
2018/03/13 | 540 | 540 | 540 | 540 | 100 |
2018/03/09 | 580 | 590 | 580 | 590 | 200 |
2018/03/08 | 565 | 580 | 565 | 580 | 2,000 |
2018/03/07 | 555 | 555 | 545 | 555 | 1,400 |
2018/03/06 | 530 | 545 | 530 | 545 | 300 |
2018/03/05 | 559 | 560 | 510 | 510 | 900 |
2018/03/02 | 535 | 559 | 535 | 559 | 700 |
2018/03/01 | 540 | 560 | 540 | 560 | 1,600 |
2018/02/28 | 513 | 536 | 513 | 536 | 2,100 |
2018/02/27 | 495 | 510 | 495 | 510 | 900 |
2018/02/26 | 488 | 488 | 488 | 488 | 100 |
2018/02/23 | 488 | 488 | 488 | 488 | 300 |
2018/02/07 | 500 | 500 | 500 | 500 | 100 |
2018/02/06 | 464 | 464 | 460 | 460 | 500 |
2018/02/02 | 464 | 471 | 463 | 471 | 400 |
2018/01/31 | 478 | 478 | 465 | 478 | 1,700 |
2018/01/30 | 495 | 550 | 489 | 504 | 12,100 |
2018/01/29 | 466 | 487 | 463 | 487 | 900 |
2018/01/26 | 471 | 471 | 470 | 470 | 200 |
2018/01/25 | 468 | 470 | 466 | 470 | 1,900 |
2018/01/23 | 462 | 465 | 458 | 458 | 300 |
2018/01/19 | 478 | 478 | 478 | 478 | 100 |
2018/01/18 | 470 | 473 | 470 | 473 | 1,400 |
2018/01/17 | 457 | 470 | 446 | 470 | 2,600 |
2018/01/16 | 470 | 470 | 455 | 463 | 2,500 |
2018/01/15 | 475 | 476 | 474 | 474 | 3,100 |
2018/01/12 | 488 | 488 | 480 | 480 | 1,100 |
2018/01/11 | 477 | 484 | 477 | 480 | 1,200 |
2018/01/10 | 491 | 491 | 490 | 490 | 700 |
2018/01/09 | 484 | 484 | 450 | 477 | 8,700 |
2018/01/05 | 501 | 510 | 500 | 510 | 2,500 |
2018/01/04 | 500 | 500 | 484 | 493 | 1,400 |