エコナビスタ(5585)の株価時系列情報
エコナビスタ(5585)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,184 | 2,184 | 2,184 | 2,184 | 5,700 |
| 2025/06/12 | 2,185 | 2,185 | 2,184 | 2,185 | 900 |
| 2025/06/11 | 2,184 | 2,184 | 2,184 | 2,184 | 600 |
| 2025/06/10 | 2,184 | 2,184 | 2,184 | 2,184 | 1,200 |
| 2025/06/09 | 2,184 | 2,184 | 2,184 | 2,184 | 2,700 |
| 2025/06/06 | 2,183 | 2,184 | 2,183 | 2,183 | 1,500 |
| 2025/06/05 | 2,182 | 2,182 | 2,182 | 2,182 | 100 |
| 2025/06/04 | 2,184 | 2,189 | 2,182 | 2,182 | 2,000 |
| 2025/06/03 | 2,184 | 2,189 | 2,184 | 2,184 | 2,300 |
| 2025/06/02 | 2,183 | 2,184 | 2,183 | 2,183 | 1,300 |
| 2025/05/30 | 2,183 | 2,183 | 2,182 | 2,182 | 600 |
| 2025/05/29 | 2,183 | 2,183 | 2,183 | 2,183 | 1,200 |
| 2025/05/28 | 2,184 | 2,184 | 2,183 | 2,183 | 1,200 |
| 2025/05/27 | 2,183 | 2,185 | 2,183 | 2,185 | 2,600 |
| 2025/05/26 | 2,182 | 2,183 | 2,182 | 2,182 | 6,700 |
| 2025/05/23 | 2,182 | 2,183 | 2,182 | 2,182 | 2,100 |
| 2025/05/22 | 2,181 | 2,183 | 2,181 | 2,183 | 2,200 |
| 2025/05/21 | 2,183 | 2,184 | 2,181 | 2,181 | 21,100 |
| 2025/05/20 | 2,183 | 2,184 | 2,183 | 2,183 | 7,700 |
| 2025/05/19 | 2,186 | 2,190 | 2,183 | 2,183 | 10,600 |
| 2025/05/16 | 2,184 | 2,211 | 2,183 | 2,184 | 9,200 |
| 2025/05/15 | 2,183 | 2,185 | 2,182 | 2,184 | 22,200 |
| 2025/05/14 | 2,187 | 2,187 | 2,182 | 2,182 | 5,900 |
| 2025/05/13 | 2,188 | 2,188 | 2,182 | 2,187 | 4,400 |
| 2025/05/12 | 2,182 | 2,187 | 2,182 | 2,187 | 7,700 |
| 2025/05/09 | 2,183 | 2,187 | 2,181 | 2,186 | 13,000 |
| 2025/05/08 | 2,181 | 2,188 | 2,181 | 2,188 | 5,000 |
| 2025/05/07 | 2,180 | 2,185 | 2,180 | 2,182 | 19,500 |
| 2025/05/02 | 2,178 | 2,184 | 2,178 | 2,179 | 48,000 |
| 2025/05/01 | 2,187 | 2,188 | 2,187 | 2,187 | 23,200 |
| 2025/04/30 | 2,188 | 2,188 | 2,186 | 2,187 | 22,900 |
| 2025/04/28 | 2,188 | 2,189 | 2,187 | 2,187 | 18,400 |
| 2025/04/25 | 2,188 | 2,189 | 2,188 | 2,188 | 12,400 |
| 2025/04/24 | 2,189 | 2,190 | 2,188 | 2,188 | 13,500 |
| 2025/04/23 | 2,188 | 2,189 | 2,187 | 2,188 | 71,100 |
| 2025/04/22 | 2,187 | 2,190 | 2,187 | 2,188 | 44,200 |
| 2025/04/21 | 2,186 | 2,188 | 2,186 | 2,186 | 53,200 |
| 2025/04/18 | 2,187 | 2,187 | 2,186 | 2,187 | 87,100 |
| 2025/04/17 | 2,187 | 2,187 | 2,186 | 2,186 | 59,100 |
| 2025/04/16 | 2,186 | 2,188 | 2,185 | 2,186 | 149,700 |
| 2025/04/15 | 2,186 | 2,187 | 2,185 | 2,186 | 76,400 |
| 2025/04/14 | 2,186 | 2,187 | 2,185 | 2,185 | 51,000 |
| 2025/04/11 | 2,184 | 2,186 | 2,184 | 2,185 | 69,400 |
| 2025/04/10 | 2,187 | 2,187 | 2,184 | 2,184 | 68,000 |
| 2025/04/09 | 2,184 | 2,186 | 2,184 | 2,186 | 43,200 |
| 2025/04/08 | 2,185 | 2,186 | 2,184 | 2,185 | 51,100 |
| 2025/04/07 | 2,184 | 2,188 | 2,184 | 2,184 | 94,900 |
| 2025/04/04 | 2,185 | 2,186 | 2,184 | 2,184 | 249,100 |
| 2025/04/03 | 2,185 | 2,186 | 2,185 | 2,185 | 119,300 |
| 2025/04/02 | 2,185 | 2,186 | 2,185 | 2,185 | 39,000 |
| 2025/04/01 | 2,185 | 2,186 | 2,184 | 2,185 | 189,000 |
| 2025/03/31 | 2,185 | 2,186 | 2,184 | 2,186 | 84,600 |
| 2025/03/28 | 2,184 | 2,187 | 2,184 | 2,184 | 92,900 |
| 2025/03/27 | 2,184 | 2,185 | 2,183 | 2,183 | 89,400 |
| 2025/03/26 | 2,184 | 2,185 | 2,183 | 2,185 | 107,900 |
| 2025/03/25 | 2,184 | 2,185 | 2,183 | 2,183 | 82,900 |
| 2025/03/24 | 2,184 | 2,185 | 2,183 | 2,183 | 119,300 |
| 2025/03/21 | 2,183 | 2,184 | 2,183 | 2,183 | 113,600 |
| 2025/03/19 | 2,183 | 2,185 | 2,183 | 2,183 | 201,100 |
| 2025/03/18 | 2,183 | 2,185 | 2,182 | 2,183 | 518,800 |
| 2025/03/17 | 2,116 | 2,116 | 2,116 | 2,116 | 33,800 |
| 2025/03/14 | 1,700 | 1,716 | 1,647 | 1,716 | 88,000 |
| 2025/03/13 | 1,638 | 1,689 | 1,627 | 1,664 | 69,900 |
| 2025/03/12 | 1,550 | 1,620 | 1,540 | 1,619 | 30,000 |
| 2025/03/11 | 1,564 | 1,579 | 1,533 | 1,572 | 31,200 |
| 2025/03/10 | 1,529 | 1,584 | 1,520 | 1,584 | 27,700 |
| 2025/03/07 | 1,535 | 1,541 | 1,500 | 1,515 | 32,600 |
| 2025/03/06 | 1,562 | 1,580 | 1,519 | 1,568 | 45,600 |
| 2025/03/05 | 1,589 | 1,595 | 1,555 | 1,575 | 28,700 |
| 2025/03/04 | 1,560 | 1,580 | 1,502 | 1,574 | 46,400 |
| 2025/03/03 | 1,548 | 1,565 | 1,520 | 1,565 | 23,800 |
| 2025/02/28 | 1,515 | 1,540 | 1,488 | 1,521 | 38,000 |
| 2025/02/27 | 1,515 | 1,560 | 1,515 | 1,532 | 25,600 |
| 2025/02/26 | 1,456 | 1,493 | 1,421 | 1,493 | 28,600 |
| 2025/02/25 | 1,425 | 1,460 | 1,396 | 1,450 | 24,000 |
| 2025/02/21 | 1,402 | 1,432 | 1,392 | 1,427 | 17,000 |
| 2025/02/20 | 1,431 | 1,440 | 1,403 | 1,415 | 20,900 |
| 2025/02/19 | 1,458 | 1,462 | 1,407 | 1,430 | 24,400 |
| 2025/02/18 | 1,472 | 1,477 | 1,450 | 1,456 | 11,700 |
| 2025/02/17 | 1,492 | 1,500 | 1,472 | 1,486 | 18,500 |
| 2025/02/14 | 1,535 | 1,543 | 1,496 | 1,497 | 13,300 |
| 2025/02/13 | 1,526 | 1,546 | 1,490 | 1,546 | 16,500 |
| 2025/02/12 | 1,543 | 1,560 | 1,509 | 1,535 | 18,100 |
| 2025/02/10 | 1,500 | 1,580 | 1,496 | 1,540 | 19,500 |
| 2025/02/07 | 1,510 | 1,517 | 1,490 | 1,500 | 23,600 |
| 2025/02/06 | 1,557 | 1,557 | 1,522 | 1,530 | 20,200 |
| 2025/02/05 | 1,625 | 1,625 | 1,560 | 1,566 | 25,500 |
| 2025/02/04 | 1,698 | 1,698 | 1,611 | 1,643 | 21,200 |
| 2025/02/03 | 1,678 | 1,698 | 1,610 | 1,681 | 22,100 |
| 2025/01/31 | 1,619 | 1,690 | 1,619 | 1,665 | 31,100 |
| 2025/01/30 | 1,636 | 1,636 | 1,580 | 1,580 | 6,500 |
| 2025/01/29 | 1,616 | 1,670 | 1,573 | 1,615 | 21,300 |
| 2025/01/28 | 1,620 | 1,631 | 1,581 | 1,616 | 10,700 |
| 2025/01/27 | 1,645 | 1,679 | 1,614 | 1,638 | 28,900 |
| 2025/01/24 | 1,540 | 1,625 | 1,540 | 1,611 | 27,600 |
| 2025/01/23 | 1,450 | 1,547 | 1,440 | 1,538 | 41,800 |
| 2025/01/22 | 1,427 | 1,473 | 1,427 | 1,441 | 4,400 |
| 2025/01/21 | 1,479 | 1,498 | 1,427 | 1,427 | 6,900 |
| 2025/01/20 | 1,455 | 1,509 | 1,448 | 1,490 | 24,500 |
| 2025/01/17 | 1,401 | 1,496 | 1,400 | 1,449 | 37,100 |
| 2025/01/16 | 1,377 | 1,383 | 1,358 | 1,358 | 15,000 |
| 2025/01/15 | 1,395 | 1,408 | 1,366 | 1,383 | 8,100 |
| 2025/01/14 | 1,469 | 1,469 | 1,370 | 1,380 | 37,000 |
| 2025/01/10 | 1,451 | 1,518 | 1,450 | 1,499 | 17,000 |
| 2025/01/09 | 1,492 | 1,492 | 1,448 | 1,453 | 7,000 |
| 2025/01/08 | 1,445 | 1,498 | 1,432 | 1,492 | 15,600 |
| 2025/01/07 | 1,451 | 1,451 | 1,422 | 1,426 | 4,700 |
| 2025/01/06 | 1,431 | 1,473 | 1,431 | 1,450 | 14,500 |
| 2024/12/30 | 1,350 | 1,409 | 1,350 | 1,405 | 24,500 |
| 2024/12/27 | 1,360 | 1,440 | 1,357 | 1,363 | 34,600 |
| 2024/12/26 | 1,380 | 1,395 | 1,353 | 1,353 | 35,500 |
| 2024/12/25 | 1,406 | 1,415 | 1,385 | 1,387 | 21,300 |
| 2024/12/24 | 1,461 | 1,461 | 1,405 | 1,406 | 22,100 |
| 2024/12/23 | 1,396 | 1,498 | 1,375 | 1,481 | 64,000 |
| 2024/12/20 | 1,448 | 1,448 | 1,366 | 1,370 | 33,500 |
| 2024/12/19 | 1,437 | 1,476 | 1,421 | 1,440 | 31,100 |
| 2024/12/18 | 1,479 | 1,479 | 1,435 | 1,466 | 19,400 |
| 2024/12/17 | 1,509 | 1,516 | 1,440 | 1,470 | 52,300 |
| 2024/12/16 | 1,506 | 1,546 | 1,477 | 1,505 | 88,400 |
| 2024/12/13 | 1,572 | 1,646 | 1,565 | 1,626 | 38,200 |
| 2024/12/12 | 1,550 | 1,567 | 1,538 | 1,559 | 8,900 |
| 2024/12/11 | 1,536 | 1,550 | 1,528 | 1,550 | 6,600 |
| 2024/12/10 | 1,559 | 1,564 | 1,520 | 1,536 | 11,500 |
| 2024/12/09 | 1,519 | 1,550 | 1,519 | 1,550 | 13,400 |
| 2024/12/06 | 1,510 | 1,525 | 1,460 | 1,520 | 15,100 |
| 2024/12/05 | 1,523 | 1,540 | 1,500 | 1,518 | 8,400 |
| 2024/12/04 | 1,558 | 1,558 | 1,534 | 1,540 | 2,300 |
| 2024/12/03 | 1,560 | 1,577 | 1,539 | 1,558 | 8,500 |
| 2024/12/02 | 1,551 | 1,567 | 1,548 | 1,560 | 3,700 |
| 2024/11/29 | 1,573 | 1,577 | 1,530 | 1,568 | 3,200 |
| 2024/11/28 | 1,537 | 1,576 | 1,520 | 1,573 | 3,900 |
| 2024/11/27 | 1,521 | 1,544 | 1,504 | 1,531 | 10,300 |
| 2024/11/26 | 1,584 | 1,584 | 1,531 | 1,532 | 8,900 |
| 2024/11/25 | 1,613 | 1,613 | 1,581 | 1,587 | 1,900 |
| 2024/11/22 | 1,600 | 1,614 | 1,593 | 1,594 | 1,600 |
| 2024/11/21 | 1,599 | 1,605 | 1,590 | 1,599 | 7,000 |
| 2024/11/20 | 1,633 | 1,633 | 1,580 | 1,580 | 8,200 |
| 2024/11/19 | 1,617 | 1,637 | 1,610 | 1,610 | 4,800 |
| 2024/11/18 | 1,640 | 1,640 | 1,612 | 1,629 | 2,300 |
| 2024/11/15 | 1,596 | 1,640 | 1,589 | 1,635 | 12,100 |
| 2024/11/14 | 1,606 | 1,614 | 1,575 | 1,596 | 4,300 |
| 2024/11/13 | 1,622 | 1,622 | 1,591 | 1,591 | 3,700 |
| 2024/11/12 | 1,611 | 1,622 | 1,593 | 1,605 | 2,900 |
| 2024/11/11 | 1,651 | 1,651 | 1,590 | 1,600 | 7,400 |
| 2024/11/08 | 1,635 | 1,643 | 1,595 | 1,643 | 8,000 |
| 2024/11/07 | 1,624 | 1,672 | 1,552 | 1,649 | 20,300 |
| 2024/11/06 | 1,632 | 1,635 | 1,556 | 1,570 | 12,200 |
| 2024/11/05 | 1,683 | 1,688 | 1,621 | 1,632 | 2,500 |
| 2024/11/01 | 1,675 | 1,675 | 1,620 | 1,643 | 6,000 |
| 2024/10/31 | 1,669 | 1,690 | 1,646 | 1,654 | 9,400 |
| 2024/10/30 | 1,613 | 1,660 | 1,609 | 1,660 | 4,300 |
| 2024/10/29 | 1,555 | 1,645 | 1,555 | 1,645 | 9,000 |
| 2024/10/28 | 1,516 | 1,581 | 1,516 | 1,569 | 6,100 |
| 2024/10/25 | 1,553 | 1,585 | 1,495 | 1,533 | 17,800 |
| 2024/10/24 | 1,568 | 1,568 | 1,486 | 1,567 | 17,800 |
| 2024/10/23 | 1,635 | 1,635 | 1,585 | 1,592 | 18,400 |
| 2024/10/22 | 1,683 | 1,687 | 1,642 | 1,642 | 8,500 |
| 2024/10/21 | 1,680 | 1,728 | 1,669 | 1,694 | 12,600 |
| 2024/10/18 | 1,709 | 1,715 | 1,678 | 1,682 | 7,700 |
| 2024/10/17 | 1,763 | 1,763 | 1,722 | 1,722 | 7,100 |
| 2024/10/16 | 1,771 | 1,779 | 1,722 | 1,779 | 8,000 |
| 2024/10/15 | 1,754 | 1,806 | 1,750 | 1,791 | 9,600 |
| 2024/10/11 | 1,781 | 1,791 | 1,753 | 1,754 | 5,000 |
| 2024/10/10 | 1,849 | 1,849 | 1,789 | 1,796 | 3,700 |
| 2024/10/09 | 1,808 | 1,860 | 1,804 | 1,859 | 11,900 |
| 2024/10/08 | 1,843 | 1,843 | 1,788 | 1,804 | 10,600 |
| 2024/10/07 | 1,904 | 1,906 | 1,840 | 1,847 | 27,500 |
| 2024/10/04 | 1,873 | 1,932 | 1,870 | 1,904 | 28,200 |
| 2024/10/03 | 1,838 | 1,870 | 1,830 | 1,847 | 7,800 |
| 2024/10/02 | 1,822 | 1,890 | 1,815 | 1,831 | 17,200 |
| 2024/10/01 | 1,904 | 1,904 | 1,803 | 1,822 | 13,500 |
| 2024/09/30 | 1,890 | 1,943 | 1,850 | 1,880 | 38,000 |
| 2024/09/27 | 1,911 | 1,920 | 1,843 | 1,850 | 41,600 |
| 2024/09/26 | 1,799 | 1,914 | 1,799 | 1,911 | 78,300 |
| 2024/09/25 | 1,784 | 1,804 | 1,759 | 1,759 | 13,600 |
| 2024/09/24 | 1,789 | 1,840 | 1,761 | 1,784 | 27,200 |
| 2024/09/20 | 1,782 | 1,822 | 1,733 | 1,772 | 10,200 |
| 2024/09/19 | 1,615 | 1,834 | 1,615 | 1,782 | 57,900 |
| 2024/09/18 | 1,636 | 1,679 | 1,606 | 1,615 | 13,000 |
| 2024/09/17 | 1,700 | 1,748 | 1,600 | 1,621 | 73,700 |
| 2024/09/13 | 1,740 | 1,781 | 1,696 | 1,753 | 29,300 |
| 2024/09/12 | 1,726 | 1,749 | 1,688 | 1,738 | 15,400 |
| 2024/09/11 | 1,770 | 1,770 | 1,658 | 1,686 | 36,500 |
| 2024/09/10 | 1,785 | 1,819 | 1,757 | 1,766 | 7,900 |
| 2024/09/09 | 1,750 | 1,800 | 1,724 | 1,780 | 13,000 |
| 2024/09/06 | 1,760 | 1,836 | 1,754 | 1,799 | 19,600 |
| 2024/09/05 | 1,750 | 1,813 | 1,726 | 1,775 | 10,700 |
| 2024/09/04 | 1,778 | 1,817 | 1,752 | 1,752 | 20,700 |
| 2024/09/03 | 1,808 | 1,827 | 1,772 | 1,827 | 27,500 |
| 2024/09/02 | 1,793 | 1,810 | 1,764 | 1,808 | 18,900 |
| 2024/08/30 | 1,756 | 1,792 | 1,730 | 1,792 | 19,700 |
| 2024/08/29 | 1,733 | 1,757 | 1,716 | 1,724 | 10,700 |
| 2024/08/28 | 1,744 | 1,765 | 1,725 | 1,735 | 8,300 |
| 2024/08/27 | 1,748 | 1,760 | 1,719 | 1,758 | 9,100 |
| 2024/08/26 | 1,737 | 1,750 | 1,681 | 1,747 | 10,600 |
| 2024/08/23 | 1,714 | 1,714 | 1,635 | 1,697 | 10,300 |
| 2024/08/22 | 1,694 | 1,757 | 1,694 | 1,709 | 7,100 |
| 2024/08/21 | 1,690 | 1,722 | 1,685 | 1,690 | 6,100 |
| 2024/08/20 | 1,686 | 1,734 | 1,677 | 1,710 | 11,900 |
| 2024/08/19 | 1,697 | 1,699 | 1,648 | 1,650 | 12,500 |