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 |
---|---|---|---|---|---|
2020/12/25 | 605 | 605 | 605 | 605 | 200 |
2020/12/24 | 595 | 595 | 595 | 595 | 200 |
2020/12/23 | 565 | 565 | 565 | 565 | 200 |
2020/12/22 | 535 | 535 | 535 | 535 | 200 |
2020/12/17 | 545 | 545 | 545 | 545 | 200 |
2020/12/16 | 545 | 545 | 545 | 545 | 100 |
2020/12/15 | 535 | 535 | 535 | 535 | 100 |
2020/12/09 | 525 | 525 | 525 | 525 | 100 |
2020/12/08 | 545 | 545 | 545 | 545 | 100 |
2020/12/07 | 522 | 522 | 522 | 522 | 100 |
2020/11/30 | 542 | 542 | 542 | 542 | 100 |
2020/11/25 | 532 | 532 | 532 | 532 | 200 |
2020/11/24 | 522 | 522 | 522 | 522 | 100 |
2020/11/20 | 531 | 531 | 531 | 531 | 200 |
2020/11/19 | 524 | 524 | 514 | 514 | 700 |
2020/11/18 | 534 | 534 | 534 | 534 | 100 |
2020/11/16 | 524 | 524 | 524 | 524 | 300 |
2020/11/13 | 549 | 549 | 549 | 549 | 200 |
2020/11/12 | 533 | 533 | 529 | 529 | 300 |
2020/11/10 | 543 | 543 | 543 | 543 | 100 |
2020/11/09 | 553 | 563 | 553 | 563 | 300 |
2020/11/04 | 534 | 534 | 533 | 533 | 300 |
2020/11/02 | 532 | 532 | 532 | 532 | 100 |
2020/10/23 | 552 | 552 | 552 | 552 | 100 |
2020/10/22 | 542 | 542 | 542 | 542 | 100 |
2020/10/19 | 555 | 555 | 550 | 550 | 200 |
2020/10/14 | 550 | 550 | 550 | 550 | 200 |
2020/10/13 | 565 | 565 | 555 | 555 | 200 |
2020/10/12 | 550 | 555 | 550 | 555 | 200 |
2020/10/09 | 549 | 558 | 549 | 558 | 400 |
2020/10/08 | 562 | 579 | 562 | 579 | 600 |
2020/10/07 | 550 | 552 | 535 | 552 | 1,700 |
2020/10/02 | 560 | 560 | 560 | 560 | 100 |
2020/09/29 | 563 | 581 | 563 | 581 | 400 |
2020/09/28 | 583 | 583 | 583 | 583 | 100 |
2020/09/25 | 602 | 602 | 601 | 601 | 400 |
2020/09/24 | 572 | 572 | 572 | 572 | 100 |
2020/09/18 | 572 | 591 | 572 | 591 | 1,600 |
2020/09/09 | 562 | 562 | 562 | 562 | 100 |
2020/09/04 | 542 | 562 | 542 | 562 | 900 |
2020/09/02 | 543 | 543 | 543 | 543 | 100 |
2020/08/31 | 543 | 543 | 543 | 543 | 100 |
2020/08/27 | 547 | 556 | 547 | 556 | 500 |
2020/08/26 | 546 | 566 | 546 | 566 | 200 |
2020/08/25 | 576 | 576 | 576 | 576 | 100 |
2020/08/24 | 556 | 556 | 556 | 556 | 200 |
2020/08/20 | 568 | 576 | 568 | 576 | 300 |
2020/08/18 | 555 | 560 | 550 | 560 | 300 |
2020/08/17 | 555 | 555 | 535 | 545 | 900 |
2020/08/14 | 585 | 585 | 585 | 585 | 100 |
2020/08/11 | 565 | 565 | 565 | 565 | 100 |
2020/07/31 | 565 | 565 | 565 | 565 | 600 |
2020/07/22 | 605 | 605 | 605 | 605 | 200 |
2020/07/02 | 570 | 570 | 567 | 567 | 200 |
2020/07/01 | 580 | 580 | 580 | 580 | 500 |
2020/06/30 | 600 | 610 | 600 | 610 | 700 |
2020/06/26 | 598 | 598 | 598 | 598 | 100 |
2020/06/25 | 608 | 608 | 608 | 608 | 200 |
2020/06/24 | 600 | 600 | 598 | 598 | 300 |
2020/06/19 | 598 | 598 | 598 | 598 | 100 |
2020/06/17 | 587 | 597 | 587 | 597 | 200 |
2020/06/16 | 637 | 637 | 582 | 582 | 1,300 |
2020/06/15 | 581 | 583 | 581 | 582 | 1,600 |
2020/06/12 | 582 | 651 | 536 | 651 | 700 |
2020/06/11 | 626 | 626 | 586 | 592 | 800 |
2020/06/10 | 701 | 701 | 636 | 636 | 900 |
2020/06/09 | 625 | 656 | 625 | 656 | 400 |
2020/06/08 | 647 | 657 | 620 | 620 | 2,600 |
2020/06/05 | 510 | 607 | 510 | 607 | 2,200 |
2020/06/04 | 547 | 547 | 507 | 507 | 300 |
2020/05/28 | 540 | 540 | 530 | 539 | 700 |
2020/05/26 | 600 | 600 | 600 | 600 | 200 |
2020/05/25 | 605 | 605 | 600 | 600 | 1,200 |
2020/05/22 | 711 | 711 | 595 | 595 | 1,500 |
2020/05/21 | 615 | 711 | 615 | 711 | 1,000 |
2020/05/20 | 581 | 625 | 581 | 625 | 1,800 |
2020/05/19 | 507 | 525 | 500 | 525 | 900 |
2020/05/18 | 467 | 467 | 467 | 467 | 100 |
2020/05/14 | 438 | 443 | 438 | 443 | 200 |
2020/05/13 | 461 | 461 | 461 | 461 | 300 |
2020/05/12 | 453 | 453 | 453 | 453 | 300 |
2020/05/08 | 483 | 483 | 483 | 483 | 100 |
2020/04/24 | 496 | 500 | 485 | 485 | 400 |
2020/04/22 | 472 | 472 | 472 | 472 | 100 |
2020/03/31 | 480 | 480 | 480 | 480 | 200 |
2020/03/26 | 502 | 502 | 464 | 464 | 200 |
2020/03/25 | 494 | 502 | 494 | 502 | 200 |
2020/03/24 | 462 | 462 | 462 | 462 | 100 |
2020/03/19 | 406 | 462 | 406 | 462 | 300 |
2020/03/13 | 401 | 401 | 401 | 401 | 100 |
2020/03/12 | 411 | 411 | 411 | 411 | 500 |
2020/03/11 | 480 | 480 | 459 | 459 | 1,000 |
2020/03/10 | 457 | 458 | 451 | 458 | 400 |
2020/03/02 | 491 | 491 | 491 | 491 | 100 |
2020/02/28 | 489 | 491 | 489 | 491 | 1,000 |
2020/02/27 | 577 | 577 | 577 | 577 | 200 |
2020/02/25 | 577 | 577 | 577 | 577 | 200 |
2020/02/18 | 626 | 626 | 557 | 557 | 1,000 |
2020/02/14 | 632 | 632 | 632 | 632 | 100 |
2020/02/12 | 627 | 627 | 627 | 627 | 100 |
2020/02/10 | 627 | 630 | 627 | 630 | 500 |
2020/02/06 | 652 | 652 | 652 | 652 | 100 |
2020/01/29 | 652 | 652 | 652 | 652 | 100 |
2020/01/27 | 655 | 655 | 652 | 652 | 200 |
2020/01/24 | 703 | 710 | 665 | 665 | 1,000 |
2020/01/23 | 664 | 664 | 664 | 664 | 200 |
2020/01/20 | 690 | 694 | 690 | 694 | 200 |
2020/01/14 | 657 | 657 | 650 | 652 | 500 |
2020/01/09 | 667 | 667 | 667 | 667 | 100 |
2020/01/08 | 710 | 712 | 710 | 712 | 1,800 |
2020/01/06 | 696 | 696 | 696 | 696 | 100 |