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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,002 | 1,015 | 1,000 | 1,000 | 1,200 |
| 2024/12/27 | 1,017 | 1,035 | 1,001 | 1,001 | 1,400 |
| 2024/12/26 | 999 | 1,014 | 999 | 1,014 | 1,100 |
| 2024/12/25 | 1,030 | 1,030 | 1,000 | 1,000 | 1,400 |
| 2024/12/24 | 1,020 | 1,040 | 1,000 | 1,000 | 800 |
| 2024/12/23 | 1,039 | 1,040 | 1,002 | 1,002 | 900 |
| 2024/12/20 | 1,012 | 1,012 | 994 | 995 | 900 |
| 2024/12/19 | 1,000 | 1,020 | 997 | 997 | 900 |
| 2024/12/18 | 1,003 | 1,036 | 995 | 995 | 1,200 |
| 2024/12/17 | 1,025 | 1,050 | 1,018 | 1,018 | 1,100 |
| 2024/12/16 | 1,060 | 1,084 | 1,060 | 1,084 | 1,100 |
| 2024/12/12 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
| 2024/12/10 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
| 2024/12/09 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2024/12/05 | 1,081 | 1,081 | 1,081 | 1,081 | 200 |
| 2024/12/04 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2024/11/28 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2024/11/25 | 1,095 | 1,097 | 1,074 | 1,097 | 500 |
| 2024/11/22 | 1,089 | 1,089 | 1,071 | 1,071 | 400 |
| 2024/11/21 | 1,070 | 1,098 | 1,060 | 1,060 | 500 |
| 2024/11/20 | 1,094 | 1,094 | 1,077 | 1,077 | 400 |
| 2024/11/19 | 1,097 | 1,099 | 1,072 | 1,077 | 600 |
| 2024/11/18 | 1,071 | 1,071 | 1,071 | 1,071 | 300 |
| 2024/11/15 | 1,100 | 1,100 | 1,093 | 1,093 | 300 |
| 2024/11/14 | 1,091 | 1,093 | 1,091 | 1,093 | 200 |
| 2024/11/13 | 1,096 | 1,099 | 1,060 | 1,061 | 400 |
| 2024/11/12 | 1,053 | 1,053 | 1,053 | 1,053 | 300 |
| 2024/11/11 | 1,076 | 1,100 | 1,076 | 1,100 | 500 |
| 2024/11/08 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2024/11/07 | 1,062 | 1,092 | 1,062 | 1,092 | 200 |
| 2024/11/06 | 1,090 | 1,090 | 1,062 | 1,062 | 300 |
| 2024/11/05 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2024/11/01 | 1,090 | 1,090 | 1,063 | 1,063 | 300 |
| 2024/10/31 | 1,057 | 1,060 | 1,057 | 1,060 | 300 |
| 2024/10/30 | 1,052 | 1,100 | 1,052 | 1,100 | 300 |
| 2024/10/28 | 1,062 | 1,062 | 1,061 | 1,061 | 200 |
| 2024/10/25 | 1,100 | 1,110 | 1,063 | 1,064 | 600 |
| 2024/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2024/10/15 | 1,110 | 1,110 | 1,101 | 1,101 | 200 |
| 2024/10/10 | 1,106 | 1,106 | 1,106 | 1,106 | 100 |
| 2024/10/08 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2024/10/07 | 1,100 | 1,100 | 1,095 | 1,095 | 200 |
| 2024/10/04 | 1,125 | 1,125 | 1,082 | 1,082 | 200 |
| 2024/10/03 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2024/10/02 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2024/10/01 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2024/09/30 | 1,100 | 1,125 | 1,100 | 1,125 | 500 |
| 2024/09/26 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2024/09/25 | 1,110 | 1,119 | 1,085 | 1,110 | 700 |
| 2024/09/24 | 1,105 | 1,110 | 1,105 | 1,110 | 200 |
| 2024/09/20 | 1,110 | 1,115 | 1,088 | 1,088 | 700 |
| 2024/09/19 | 1,100 | 1,102 | 1,091 | 1,102 | 600 |
| 2024/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2024/09/17 | 1,094 | 1,100 | 1,092 | 1,100 | 500 |
| 2024/09/13 | 1,098 | 1,098 | 1,098 | 1,098 | 500 |
| 2024/09/12 | 1,105 | 1,110 | 1,105 | 1,110 | 200 |
| 2024/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | 400 |
| 2024/09/10 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2024/09/09 | 1,118 | 1,118 | 1,099 | 1,099 | 400 |
| 2024/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2024/09/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2024/09/04 | 1,110 | 1,110 | 1,099 | 1,110 | 500 |
| 2024/09/03 | 1,110 | 1,110 | 1,100 | 1,100 | 300 |
| 2024/09/02 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
| 2024/08/30 | 1,090 | 1,110 | 1,090 | 1,110 | 300 |
| 2024/08/29 | 1,105 | 1,105 | 1,090 | 1,090 | 200 |
| 2024/08/28 | 1,109 | 1,109 | 1,089 | 1,089 | 600 |
| 2024/08/27 | 1,110 | 1,110 | 1,100 | 1,100 | 800 |
| 2024/08/26 | 1,110 | 1,110 | 1,100 | 1,110 | 900 |
| 2024/08/23 | 1,175 | 1,175 | 1,100 | 1,110 | 2,000 |
| 2024/08/22 | 1,149 | 1,160 | 1,109 | 1,115 | 700 |
| 2024/08/21 | 1,120 | 1,120 | 1,119 | 1,119 | 500 |
| 2024/08/20 | 1,196 | 1,196 | 1,150 | 1,150 | 400 |
| 2024/08/19 | 1,129 | 1,185 | 1,129 | 1,155 | 700 |
| 2024/08/16 | 1,199 | 1,199 | 1,107 | 1,108 | 1,600 |
| 2024/08/15 | 1,150 | 1,205 | 1,105 | 1,110 | 3,700 |
| 2024/08/14 | 1,095 | 1,130 | 1,062 | 1,110 | 6,100 |
| 2024/08/13 | 990 | 990 | 990 | 990 | 1,400 |
| 2024/08/08 | 820 | 840 | 820 | 840 | 300 |
| 2024/08/07 | 820 | 830 | 820 | 830 | 200 |
| 2024/08/06 | 800 | 800 | 800 | 800 | 400 |
| 2024/08/05 | 824 | 825 | 780 | 780 | 1,100 |
| 2024/08/01 | 890 | 914 | 890 | 914 | 600 |
| 2024/07/31 | 877 | 877 | 877 | 877 | 100 |
| 2024/07/29 | 863 | 872 | 863 | 871 | 600 |
| 2024/07/26 | 918 | 918 | 908 | 908 | 600 |
| 2024/07/25 | 912 | 912 | 912 | 912 | 100 |
| 2024/07/24 | 914 | 915 | 900 | 915 | 1,200 |
| 2024/07/23 | 900 | 900 | 900 | 900 | 300 |
| 2024/07/22 | 889 | 899 | 889 | 889 | 600 |
| 2024/07/18 | 919 | 919 | 889 | 919 | 800 |
| 2024/07/12 | 898 | 920 | 898 | 920 | 1,300 |
| 2024/07/10 | 900 | 900 | 900 | 900 | 100 |
| 2024/07/08 | 915 | 915 | 882 | 897 | 1,300 |
| 2024/07/05 | 901 | 915 | 901 | 915 | 1,200 |
| 2024/07/04 | 880 | 900 | 880 | 900 | 3,000 |
| 2024/07/03 | 884 | 885 | 853 | 879 | 5,800 |
| 2024/07/02 | 869 | 884 | 835 | 883 | 13,300 |
| 2024/07/01 | 734 | 734 | 734 | 734 | 300 |
| 2024/06/27 | 634 | 634 | 634 | 634 | 300 |
| 2024/06/26 | 617 | 665 | 617 | 662 | 1,500 |
| 2024/06/25 | 677 | 677 | 677 | 677 | 100 |
| 2024/06/18 | 660 | 660 | 660 | 660 | 200 |
| 2024/06/03 | 660 | 660 | 660 | 660 | 500 |
| 2024/05/31 | 660 | 660 | 660 | 660 | 100 |
| 2024/05/30 | 660 | 660 | 660 | 660 | 100 |
| 2024/05/29 | 660 | 660 | 660 | 660 | 300 |
| 2024/05/28 | 680 | 680 | 680 | 680 | 300 |
| 2024/05/24 | 715 | 715 | 670 | 670 | 800 |
| 2024/05/23 | 678 | 680 | 678 | 680 | 1,200 |
| 2024/05/21 | 681 | 681 | 681 | 681 | 100 |
| 2024/05/16 | 685 | 685 | 685 | 685 | 500 |
| 2024/05/13 | 670 | 685 | 670 | 685 | 1,600 |
| 2024/05/09 | 673 | 673 | 673 | 673 | 100 |
| 2024/05/07 | 671 | 671 | 671 | 671 | 200 |
| 2024/05/01 | 658 | 658 | 658 | 658 | 100 |
| 2024/04/30 | 648 | 648 | 648 | 648 | 200 |
| 2024/04/26 | 627 | 638 | 627 | 638 | 200 |
| 2024/04/25 | 676 | 676 | 676 | 676 | 100 |
| 2024/04/11 | 650 | 650 | 647 | 647 | 300 |
| 2024/04/03 | 638 | 638 | 638 | 638 | 100 |
| 2024/04/02 | 648 | 648 | 648 | 648 | 100 |
| 2024/04/01 | 649 | 649 | 649 | 649 | 100 |
| 2024/03/29 | 647 | 648 | 647 | 648 | 200 |
| 2024/03/28 | 660 | 660 | 657 | 657 | 200 |
| 2024/03/27 | 657 | 657 | 657 | 657 | 100 |
| 2024/03/26 | 657 | 657 | 657 | 657 | 200 |
| 2024/03/25 | 733 | 733 | 657 | 657 | 900 |
| 2024/03/22 | 650 | 650 | 650 | 650 | 100 |
| 2024/03/19 | 634 | 634 | 634 | 634 | 100 |
| 2024/03/14 | 640 | 640 | 640 | 640 | 200 |
| 2024/03/12 | 670 | 670 | 670 | 670 | 200 |
| 2024/03/04 | 668 | 668 | 668 | 668 | 100 |
| 2024/03/01 | 658 | 658 | 658 | 658 | 100 |
| 2024/02/29 | 677 | 677 | 675 | 675 | 300 |
| 2024/02/26 | 678 | 678 | 678 | 678 | 200 |
| 2024/02/22 | 678 | 678 | 678 | 678 | 100 |
| 2024/02/19 | 650 | 650 | 650 | 650 | 1,000 |
| 2024/02/16 | 686 | 686 | 614 | 666 | 1,400 |
| 2024/02/15 | 690 | 690 | 690 | 690 | 5,600 |
| 2024/02/14 | 590 | 590 | 590 | 590 | 100 |
| 2024/02/05 | 590 | 600 | 590 | 600 | 500 |
| 2024/02/02 | 584 | 584 | 584 | 584 | 100 |
| 2024/01/25 | 586 | 586 | 556 | 575 | 300 |
| 2024/01/16 | 586 | 586 | 576 | 576 | 200 |
| 2024/01/15 | 566 | 566 | 566 | 566 | 100 |
| 2024/01/11 | 586 | 586 | 586 | 586 | 200 |
| 2024/01/10 | 585 | 585 | 585 | 585 | 1,500 |