日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 3,130 3,245 3,045 3,245 116,500
2023/12/28 3,050 3,240 3,050 3,140 164,600
2023/12/27 2,900 3,125 2,872 3,085 178,900
2023/12/26 2,860 2,900 2,806 2,878 57,700
2023/12/25 2,930 2,965 2,854 2,854 49,700
2023/12/22 2,970 2,995 2,898 2,919 67,700
2023/12/21 2,879 2,968 2,855 2,912 92,500
2023/12/20 2,810 2,940 2,798 2,929 134,600
2023/12/19 2,556 2,861 2,522 2,798 298,500
2023/12/18 2,501 2,675 2,459 2,556 435,000
2023/12/15 2,900 2,961 2,832 2,959 156,200
2023/12/14 2,900 2,960 2,869 2,887 51,700
2023/12/13 2,799 2,886 2,785 2,850 34,600
2023/12/12 2,743 2,846 2,691 2,798 67,100
2023/12/11 2,924 2,937 2,770 2,770 88,900
2023/12/08 2,900 2,986 2,868 2,901 61,300
2023/12/07 2,925 2,950 2,857 2,920 45,800
2023/12/06 3,025 3,095 2,911 2,925 91,600
2023/12/05 3,100 3,150 2,981 3,020 95,600
2023/12/04 2,925 3,125 2,925 3,115 151,300
2023/12/01 2,870 2,954 2,841 2,912 68,700
2023/11/30 2,880 3,005 2,816 2,875 118,400
2023/11/29 2,800 2,835 2,764 2,804 47,200
2023/11/28 2,836 2,883 2,781 2,792 61,000
2023/11/27 2,871 2,999 2,828 2,836 88,700
2023/11/24 2,896 3,025 2,856 2,861 171,900
2023/11/22 2,905 2,990 2,840 2,846 91,100
2023/11/21 2,876 2,997 2,828 2,945 148,400
2023/11/20 2,737 2,865 2,737 2,826 61,100
2023/11/17 2,689 2,777 2,652 2,755 61,500
2023/11/16 2,700 2,759 2,662 2,697 31,400
2023/11/15 2,719 2,760 2,625 2,724 79,500
2023/11/14 2,650 2,720 2,644 2,679 51,700
2023/11/13 2,728 2,728 2,550 2,650 94,900
2023/11/10 2,679 2,765 2,601 2,720 72,400
2023/11/09 2,781 2,805 2,711 2,729 60,800
2023/11/08 2,905 2,926 2,760 2,774 122,400
2023/11/07 2,802 2,925 2,772 2,908 111,700
2023/11/06 2,799 2,853 2,731 2,847 176,100
2023/11/02 2,603 2,735 2,603 2,710 169,900
2023/11/01 2,708 2,749 2,543 2,570 161,900
2023/10/31 2,544 2,710 2,523 2,683 224,200
2023/10/30 2,383 2,563 2,373 2,494 104,900
2023/10/27 2,374 2,452 2,351 2,433 55,700
2023/10/26 2,327 2,444 2,311 2,361 89,900
2023/10/25 2,519 2,528 2,404 2,427 120,300
2023/10/24 2,538 2,538 2,333 2,498 250,800
2023/10/23 2,444 2,555 2,381 2,525 203,600
2023/10/20 2,250 2,530 2,222 2,494 358,200
2023/10/19 2,301 2,330 2,231 2,250 148,000
2023/10/18 2,318 2,400 2,260 2,351 198,200
2023/10/17 2,440 2,479 2,301 2,318 213,900
2023/10/16 2,463 2,464 2,283 2,340 343,800
2023/10/13 2,675 2,772 2,535 2,535 303,300
2023/10/12 2,810 2,857 2,681 2,758 308,200
2023/10/11 2,870 2,936 2,731 2,731 325,200
2023/10/10 3,170 3,200 2,908 2,908 298,000
2023/10/06 3,370 3,370 3,060 3,100 298,800
2023/10/05 3,115 3,300 3,010 3,295 368,800
2023/10/04 2,900 3,110 2,786 3,045 338,900
2023/10/03 2,953 3,065 2,941 3,020 222,000
2023/10/02 2,950 3,150 2,939 2,988 352,300
2023/09/29 2,838 2,932 2,830 2,892 187,700
2023/09/28 2,915 3,015 2,780 2,815 516,000
2023/09/27 2,608 2,895 2,581 2,895 209,700
2023/09/26 2,580 2,641 2,540 2,640 125,400
2023/09/25 2,712 2,739 2,608 2,620 131,000
2023/09/22 2,506 2,697 2,462 2,646 238,700
2023/09/21 2,760 2,760 2,562 2,565 349,800
2023/09/20 2,867 2,908 2,738 2,756 545,000
2023/09/19 2,600 2,830 2,501 2,817 691,600
2023/09/15 2,356 2,650 2,355 2,566 1,460,000
2023/09/14 2,200 2,210 2,077 2,156 221,000
2023/09/13 2,222 2,237 2,112 2,193 165,700
2023/09/12 2,135 2,200 2,032 2,200 274,800
2023/09/11 2,390 2,400 2,139 2,150 304,900
2023/09/08 2,406 2,443 2,361 2,370 135,600
2023/09/07 2,500 2,505 2,416 2,433 169,800
2023/09/06 2,621 2,666 2,518 2,523 181,200
2023/09/05 2,593 2,680 2,587 2,636 121,200
2023/09/04 2,751 2,760 2,605 2,634 221,300
2023/09/01 2,753 2,880 2,742 2,759 222,400
2023/08/31 2,680 2,889 2,680 2,771 408,400
2023/08/30 2,800 2,806 2,578 2,643 366,300
2023/08/29 2,498 2,774 2,483 2,753 274,700
2023/08/28 2,510 2,588 2,478 2,482 130,100
2023/08/25 2,389 2,474 2,356 2,463 90,900
2023/08/24 2,465 2,491 2,381 2,439 165,000
2023/08/23 2,390 2,570 2,390 2,448 446,400
2023/08/22 2,500 2,508 2,338 2,381 413,500
2023/08/21 2,263 2,488 2,255 2,446 410,000
2023/08/18 2,208 2,335 2,180 2,255 296,200
2023/08/17 2,140 2,290 2,128 2,290 368,500
2023/08/16 2,392 2,463 2,170 2,177 670,000
2023/08/15 2,400 2,450 2,231 2,390 683,700
2023/08/14 2,350 2,391 2,215 2,331 560,500
2023/08/10 2,513 2,545 2,325 2,350 979,500
2023/08/09 2,720 2,829 2,533 2,557 1,771,400
2023/08/08 2,900 2,920 2,560 2,590 1,127,600
2023/08/07 3,275 3,275 2,865 2,883 896,900
2023/08/04 3,190 3,365 3,085 3,205 910,000
2023/08/03 3,500 3,565 3,235 3,260 1,509,900
2023/08/02 3,425 3,685 3,355 3,600 3,475,200
2023/08/01 3,555 3,725 3,210 3,355 4,565,100
2023/07/31 3,155 3,500 3,030 3,500 1,974,300
2023/07/28 3,380 3,595 2,957 2,999 5,554,800
2023/07/27 3,300 3,435 2,834 3,190 2,767,900

このページの先頭へ