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 |
---|---|---|---|---|---|
2022/12/28 | 460 | 460 | 460 | 460 | 400 |
2022/12/27 | 462 | 462 | 462 | 462 | 200 |
2022/12/26 | 460 | 460 | 450 | 450 | 700 |
2022/12/23 | 470 | 484 | 464 | 464 | 1,300 |
2022/12/22 | 456 | 456 | 456 | 456 | 400 |
2022/12/21 | 455 | 455 | 455 | 455 | 100 |
2022/12/20 | 462 | 462 | 462 | 462 | 200 |
2022/12/19 | 462 | 462 | 462 | 462 | 200 |
2022/12/16 | 462 | 462 | 462 | 462 | 400 |
2022/12/14 | 467 | 467 | 467 | 467 | 100 |
2022/12/13 | 467 | 475 | 467 | 475 | 1,400 |
2022/12/12 | 463 | 463 | 460 | 460 | 500 |
2022/12/09 | 455 | 455 | 455 | 455 | 1,100 |
2022/12/08 | 449 | 463 | 448 | 463 | 700 |
2022/12/07 | 438 | 450 | 438 | 450 | 1,400 |
2022/12/06 | 444 | 444 | 438 | 438 | 3,100 |
2022/12/02 | 462 | 462 | 462 | 462 | 200 |
2022/11/30 | 478 | 478 | 478 | 478 | 100 |
2022/11/28 | 454 | 468 | 454 | 468 | 200 |
2022/11/25 | 469 | 469 | 469 | 469 | 100 |
2022/11/22 | 470 | 470 | 470 | 470 | 100 |
2022/11/21 | 478 | 478 | 478 | 478 | 100 |
2022/11/18 | 469 | 470 | 469 | 470 | 300 |
2022/11/17 | 453 | 466 | 453 | 463 | 600 |
2022/11/16 | 450 | 450 | 450 | 450 | 300 |
2022/11/15 | 444 | 451 | 440 | 448 | 900 |
2022/11/14 | 455 | 471 | 448 | 448 | 500 |
2022/11/11 | 490 | 490 | 490 | 490 | 300 |
2022/11/09 | 479 | 479 | 466 | 466 | 700 |
2022/11/08 | 473 | 505 | 471 | 471 | 1,400 |
2022/11/07 | 460 | 460 | 460 | 460 | 600 |
2022/11/04 | 460 | 460 | 460 | 460 | 200 |
2022/11/02 | 460 | 460 | 452 | 452 | 1,300 |
2022/11/01 | 435 | 435 | 435 | 435 | 100 |
2022/10/31 | 436 | 436 | 428 | 428 | 200 |
2022/10/25 | 460 | 460 | 460 | 460 | 200 |
2022/10/24 | 460 | 460 | 460 | 460 | 100 |
2022/10/21 | 464 | 465 | 464 | 465 | 600 |
2022/10/13 | 435 | 440 | 435 | 440 | 500 |
2022/10/11 | 432 | 432 | 432 | 432 | 100 |
2022/10/07 | 433 | 433 | 432 | 432 | 900 |
2022/10/05 | 432 | 432 | 430 | 430 | 300 |
2022/09/28 | 430 | 430 | 429 | 429 | 400 |
2022/09/27 | 437 | 445 | 429 | 429 | 400 |
2022/09/22 | 425 | 429 | 425 | 429 | 800 |
2022/09/20 | 423 | 423 | 423 | 423 | 200 |
2022/09/16 | 417 | 419 | 417 | 419 | 500 |
2022/09/12 | 417 | 417 | 416 | 417 | 1,700 |
2022/09/09 | 417 | 417 | 417 | 417 | 100 |
2022/09/08 | 417 | 417 | 417 | 417 | 100 |
2022/09/07 | 417 | 417 | 417 | 417 | 100 |
2022/09/06 | 430 | 430 | 422 | 422 | 500 |
2022/09/05 | 421 | 427 | 421 | 427 | 700 |
2022/09/02 | 427 | 427 | 427 | 427 | 100 |
2022/08/26 | 435 | 435 | 435 | 435 | 300 |
2022/08/25 | 448 | 448 | 440 | 440 | 300 |
2022/08/17 | 460 | 460 | 460 | 460 | 100 |
2022/08/16 | 463 | 463 | 463 | 463 | 100 |
2022/08/15 | 430 | 455 | 430 | 431 | 900 |
2022/08/12 | 414 | 414 | 414 | 414 | 600 |
2022/08/10 | 414 | 414 | 414 | 414 | 100 |
2022/08/02 | 416 | 416 | 416 | 416 | 100 |
2022/07/25 | 442 | 442 | 418 | 418 | 600 |
2022/07/22 | 422 | 425 | 415 | 418 | 1,100 |
2022/07/21 | 421 | 429 | 421 | 429 | 200 |
2022/07/20 | 430 | 430 | 428 | 428 | 900 |
2022/07/13 | 432 | 432 | 432 | 432 | 100 |
2022/07/12 | 440 | 440 | 440 | 440 | 100 |
2022/07/11 | 435 | 435 | 432 | 432 | 200 |
2022/07/08 | 435 | 435 | 435 | 435 | 500 |
2022/07/07 | 440 | 440 | 440 | 440 | 100 |
2022/07/06 | 440 | 447 | 440 | 447 | 300 |
2022/07/04 | 440 | 440 | 440 | 440 | 500 |
2022/07/01 | 440 | 440 | 432 | 440 | 2,300 |
2022/06/29 | 434 | 448 | 434 | 448 | 200 |
2022/06/24 | 449 | 449 | 449 | 449 | 200 |
2022/06/23 | 439 | 453 | 437 | 453 | 400 |
2022/06/17 | 460 | 460 | 460 | 460 | 100 |
2022/06/14 | 460 | 460 | 460 | 460 | 100 |
2022/06/09 | 445 | 455 | 445 | 455 | 1,100 |
2022/06/08 | 444 | 449 | 444 | 449 | 200 |
2022/06/07 | 437 | 437 | 437 | 437 | 100 |
2022/06/01 | 455 | 455 | 450 | 450 | 200 |
2022/05/30 | 447 | 447 | 447 | 447 | 100 |
2022/05/25 | 449 | 449 | 449 | 449 | 100 |
2022/05/24 | 435 | 435 | 435 | 435 | 100 |
2022/05/19 | 450 | 450 | 450 | 450 | 100 |
2022/05/16 | 450 | 450 | 450 | 450 | 100 |
2022/05/02 | 445 | 445 | 440 | 445 | 600 |
2022/04/28 | 476 | 476 | 476 | 476 | 100 |
2022/04/25 | 477 | 477 | 477 | 477 | 200 |
2022/04/19 | 475 | 475 | 475 | 475 | 100 |
2022/03/28 | 467 | 467 | 467 | 467 | 100 |
2022/03/25 | 462 | 462 | 462 | 462 | 200 |
2022/03/22 | 446 | 446 | 446 | 446 | 100 |
2022/03/18 | 444 | 446 | 444 | 446 | 200 |
2022/03/09 | 436 | 436 | 436 | 436 | 400 |
2022/03/07 | 444 | 444 | 444 | 444 | 100 |
2022/02/25 | 460 | 460 | 460 | 460 | 100 |
2022/02/22 | 445 | 445 | 445 | 445 | 100 |
2022/02/21 | 453 | 453 | 453 | 453 | 200 |
2022/02/04 | 469 | 469 | 469 | 469 | 100 |
2022/02/02 | 463 | 463 | 463 | 463 | 100 |
2022/01/26 | 473 | 480 | 463 | 480 | 800 |
2022/01/25 | 488 | 488 | 488 | 488 | 200 |
2022/01/13 | 486 | 486 | 486 | 486 | 100 |