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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,672 | 1,700 | 1,647 | 1,688 | 11,900 |
| 2024/08/15 | 1,626 | 1,661 | 1,609 | 1,656 | 27,100 |
| 2024/08/14 | 1,623 | 1,651 | 1,621 | 1,630 | 5,500 |
| 2024/08/13 | 1,600 | 1,649 | 1,596 | 1,629 | 5,400 |
| 2024/08/09 | 1,607 | 1,630 | 1,520 | 1,579 | 17,800 |
| 2024/08/08 | 1,560 | 1,601 | 1,522 | 1,555 | 13,200 |
| 2024/08/07 | 1,501 | 1,636 | 1,501 | 1,561 | 31,200 |
| 2024/08/06 | 1,452 | 1,596 | 1,449 | 1,581 | 55,300 |
| 2024/08/05 | 1,500 | 1,540 | 1,300 | 1,302 | 121,100 |
| 2024/08/02 | 1,666 | 1,706 | 1,630 | 1,630 | 74,800 |
| 2024/08/01 | 1,880 | 1,914 | 1,740 | 1,761 | 92,100 |
| 2024/07/31 | 1,873 | 1,930 | 1,833 | 1,915 | 75,400 |
| 2024/07/30 | 1,910 | 1,964 | 1,875 | 1,917 | 90,200 |
| 2024/07/29 | 2,061 | 2,064 | 1,899 | 1,899 | 277,700 |
| 2024/07/26 | 2,225 | 2,247 | 2,076 | 2,148 | 434,200 |
| 2024/07/25 | 2,125 | 2,225 | 2,043 | 2,225 | 386,000 |
| 2024/07/24 | 1,840 | 1,873 | 1,816 | 1,825 | 19,400 |
| 2024/07/23 | 1,841 | 1,895 | 1,834 | 1,864 | 13,500 |
| 2024/07/22 | 1,872 | 1,878 | 1,814 | 1,838 | 23,000 |
| 2024/07/19 | 1,950 | 1,950 | 1,863 | 1,863 | 16,200 |
| 2024/07/18 | 1,954 | 1,963 | 1,902 | 1,912 | 10,700 |
| 2024/07/17 | 1,915 | 2,020 | 1,905 | 1,954 | 21,900 |
| 2024/07/16 | 1,922 | 1,939 | 1,865 | 1,885 | 15,500 |
| 2024/07/12 | 1,854 | 1,949 | 1,854 | 1,920 | 18,300 |
| 2024/07/11 | 1,901 | 1,911 | 1,838 | 1,885 | 22,100 |
| 2024/07/10 | 1,953 | 1,953 | 1,864 | 1,885 | 29,600 |
| 2024/07/09 | 1,941 | 1,988 | 1,924 | 1,924 | 17,400 |
| 2024/07/08 | 1,936 | 1,954 | 1,934 | 1,934 | 5,800 |
| 2024/07/05 | 1,964 | 1,983 | 1,935 | 1,955 | 10,400 |
| 2024/07/04 | 2,013 | 2,050 | 1,960 | 1,964 | 17,500 |
| 2024/07/03 | 2,008 | 2,040 | 1,973 | 1,973 | 7,300 |
| 2024/07/02 | 1,995 | 2,042 | 1,952 | 1,997 | 13,900 |
| 2024/07/01 | 2,077 | 2,077 | 2,000 | 2,001 | 17,300 |
| 2024/06/28 | 2,095 | 2,102 | 2,063 | 2,065 | 7,100 |
| 2024/06/27 | 2,024 | 2,124 | 2,024 | 2,095 | 18,800 |
| 2024/06/26 | 2,121 | 2,121 | 2,029 | 2,040 | 19,100 |
| 2024/06/25 | 2,103 | 2,121 | 2,071 | 2,121 | 21,900 |
| 2024/06/24 | 1,977 | 2,100 | 1,977 | 2,080 | 39,500 |
| 2024/06/21 | 2,030 | 2,051 | 1,934 | 1,934 | 36,400 |
| 2024/06/20 | 2,033 | 2,109 | 2,028 | 2,030 | 18,600 |
| 2024/06/19 | 2,052 | 2,053 | 2,001 | 2,033 | 21,000 |
| 2024/06/18 | 1,950 | 2,104 | 1,950 | 2,049 | 93,700 |
| 2024/06/17 | 1,801 | 1,958 | 1,771 | 1,944 | 182,700 |
| 2024/06/14 | 1,915 | 1,964 | 1,882 | 1,964 | 78,000 |
| 2024/06/13 | 1,971 | 1,971 | 1,903 | 1,938 | 35,000 |
| 2024/06/12 | 1,951 | 1,999 | 1,929 | 1,937 | 18,700 |
| 2024/06/11 | 2,000 | 2,000 | 1,945 | 1,959 | 16,400 |
| 2024/06/10 | 1,978 | 1,998 | 1,950 | 1,990 | 21,800 |
| 2024/06/07 | 1,925 | 2,006 | 1,903 | 1,993 | 29,700 |
| 2024/06/06 | 2,051 | 2,069 | 1,905 | 1,930 | 51,700 |
| 2024/06/05 | 2,055 | 2,099 | 2,028 | 2,037 | 21,400 |
| 2024/06/04 | 2,017 | 2,104 | 2,011 | 2,083 | 33,200 |
| 2024/06/03 | 2,061 | 2,061 | 1,995 | 2,006 | 14,200 |
| 2024/05/31 | 1,990 | 2,055 | 1,989 | 2,048 | 23,600 |
| 2024/05/30 | 1,965 | 1,990 | 1,931 | 1,989 | 9,100 |
| 2024/05/29 | 2,015 | 2,059 | 1,965 | 1,965 | 36,000 |
| 2024/05/28 | 1,928 | 2,000 | 1,923 | 1,997 | 13,900 |
| 2024/05/27 | 1,970 | 1,970 | 1,895 | 1,915 | 24,700 |
| 2024/05/24 | 1,910 | 1,960 | 1,910 | 1,955 | 10,200 |
| 2024/05/23 | 1,970 | 2,001 | 1,920 | 1,925 | 27,500 |
| 2024/05/22 | 1,990 | 1,995 | 1,955 | 1,966 | 15,400 |
| 2024/05/21 | 2,050 | 2,051 | 1,982 | 1,982 | 23,500 |
| 2024/05/20 | 1,924 | 2,067 | 1,924 | 2,028 | 69,300 |
| 2024/05/17 | 1,913 | 1,934 | 1,890 | 1,906 | 19,800 |
| 2024/05/16 | 1,933 | 1,939 | 1,890 | 1,916 | 34,100 |
| 2024/05/15 | 1,993 | 2,015 | 1,922 | 1,922 | 45,900 |
| 2024/05/14 | 1,932 | 1,985 | 1,925 | 1,953 | 21,700 |
| 2024/05/13 | 1,940 | 1,960 | 1,915 | 1,935 | 25,200 |
| 2024/05/10 | 1,945 | 1,980 | 1,906 | 1,954 | 57,200 |
| 2024/05/09 | 1,950 | 2,030 | 1,864 | 1,900 | 166,400 |
| 2024/05/08 | 1,904 | 1,920 | 1,864 | 1,911 | 118,500 |
| 2024/05/07 | 1,961 | 2,039 | 1,892 | 1,920 | 119,100 |
| 2024/05/02 | 1,916 | 1,959 | 1,890 | 1,941 | 45,700 |
| 2024/05/01 | 1,900 | 1,974 | 1,856 | 1,922 | 62,700 |
| 2024/04/30 | 1,973 | 1,981 | 1,886 | 1,903 | 207,400 |
| 2024/04/26 | 1,971 | 2,013 | 1,942 | 1,982 | 84,600 |
| 2024/04/25 | 2,062 | 2,100 | 2,016 | 2,016 | 86,400 |
| 2024/04/24 | 2,185 | 2,194 | 2,055 | 2,100 | 110,200 |
| 2024/04/23 | 2,188 | 2,202 | 2,185 | 2,185 | 60,500 |
| 2024/04/22 | 2,206 | 2,250 | 2,185 | 2,186 | 64,500 |
| 2024/04/19 | 2,326 | 2,333 | 2,190 | 2,250 | 51,100 |
| 2024/04/18 | 2,349 | 2,394 | 2,304 | 2,357 | 15,200 |
| 2024/04/17 | 2,369 | 2,460 | 2,347 | 2,387 | 15,900 |
| 2024/04/16 | 2,399 | 2,429 | 2,355 | 2,375 | 26,500 |
| 2024/04/15 | 2,332 | 2,499 | 2,332 | 2,400 | 52,000 |
| 2024/04/12 | 2,230 | 2,345 | 2,215 | 2,332 | 58,700 |
| 2024/04/11 | 2,253 | 2,253 | 2,208 | 2,209 | 41,500 |
| 2024/04/10 | 2,289 | 2,346 | 2,224 | 2,224 | 71,700 |
| 2024/04/09 | 2,311 | 2,318 | 2,245 | 2,276 | 63,800 |
| 2024/04/08 | 2,325 | 2,326 | 2,235 | 2,320 | 72,400 |
| 2024/04/05 | 2,311 | 2,322 | 2,229 | 2,310 | 59,700 |
| 2024/04/04 | 2,290 | 2,394 | 2,232 | 2,361 | 57,300 |
| 2024/04/03 | 2,320 | 2,398 | 2,274 | 2,275 | 98,500 |
| 2024/04/02 | 2,476 | 2,479 | 2,361 | 2,374 | 91,400 |
| 2024/04/01 | 2,587 | 2,587 | 2,481 | 2,485 | 64,200 |
| 2024/03/29 | 2,788 | 2,788 | 2,586 | 2,608 | 84,100 |
| 2024/03/28 | 2,818 | 2,970 | 2,735 | 2,745 | 106,500 |
| 2024/03/27 | 2,539 | 2,815 | 2,515 | 2,785 | 154,200 |
| 2024/03/26 | 2,484 | 2,527 | 2,457 | 2,512 | 44,300 |
| 2024/03/25 | 2,544 | 2,550 | 2,470 | 2,484 | 51,900 |
| 2024/03/22 | 2,570 | 2,594 | 2,525 | 2,535 | 46,500 |
| 2024/03/21 | 2,653 | 2,747 | 2,550 | 2,568 | 129,000 |
| 2024/03/19 | 2,566 | 2,693 | 2,548 | 2,639 | 106,600 |
| 2024/03/18 | 2,739 | 2,772 | 2,569 | 2,578 | 219,500 |
| 2024/03/15 | 2,722 | 2,830 | 2,700 | 2,789 | 87,300 |
| 2024/03/14 | 2,680 | 2,705 | 2,640 | 2,687 | 44,100 |
| 2024/03/13 | 2,760 | 2,780 | 2,665 | 2,678 | 62,000 |
| 2024/03/12 | 2,685 | 2,750 | 2,645 | 2,717 | 56,900 |
| 2024/03/11 | 2,712 | 2,727 | 2,622 | 2,665 | 90,400 |
| 2024/03/08 | 2,765 | 2,839 | 2,760 | 2,760 | 78,100 |
| 2024/03/07 | 2,975 | 2,983 | 2,765 | 2,810 | 216,300 |
| 2024/03/06 | 2,980 | 3,010 | 2,914 | 2,967 | 49,300 |
| 2024/03/05 | 3,025 | 3,040 | 2,983 | 3,000 | 44,800 |
| 2024/03/04 | 3,215 | 3,215 | 3,030 | 3,065 | 69,900 |
| 2024/03/01 | 3,100 | 3,220 | 3,100 | 3,185 | 56,300 |
| 2024/02/29 | 3,125 | 3,130 | 2,962 | 3,100 | 95,400 |
| 2024/02/28 | 3,160 | 3,250 | 3,135 | 3,210 | 49,100 |
| 2024/02/27 | 3,070 | 3,210 | 3,035 | 3,160 | 69,900 |
| 2024/02/26 | 3,020 | 3,145 | 3,005 | 3,070 | 71,800 |
| 2024/02/22 | 2,978 | 3,015 | 2,864 | 2,951 | 56,700 |
| 2024/02/21 | 2,953 | 3,105 | 2,923 | 2,929 | 87,000 |
| 2024/02/20 | 2,978 | 3,025 | 2,930 | 2,942 | 62,300 |
| 2024/02/19 | 2,808 | 2,965 | 2,800 | 2,957 | 89,200 |
| 2024/02/16 | 2,753 | 2,849 | 2,750 | 2,808 | 62,000 |
| 2024/02/15 | 2,791 | 2,810 | 2,647 | 2,735 | 75,900 |
| 2024/02/14 | 2,820 | 2,831 | 2,762 | 2,786 | 33,500 |
| 2024/02/13 | 2,776 | 2,871 | 2,760 | 2,831 | 70,300 |
| 2024/02/09 | 2,750 | 2,823 | 2,709 | 2,709 | 51,600 |
| 2024/02/08 | 2,870 | 2,874 | 2,751 | 2,751 | 119,000 |
| 2024/02/07 | 2,945 | 2,950 | 2,865 | 2,895 | 86,100 |
| 2024/02/06 | 2,932 | 3,040 | 2,891 | 2,952 | 85,600 |
| 2024/02/05 | 2,936 | 2,973 | 2,908 | 2,929 | 47,800 |
| 2024/02/02 | 3,000 | 3,010 | 2,890 | 2,935 | 113,600 |
| 2024/02/01 | 2,970 | 3,050 | 2,925 | 2,994 | 97,400 |
| 2024/01/31 | 3,000 | 3,055 | 2,871 | 2,955 | 164,800 |
| 2024/01/30 | 3,140 | 3,175 | 2,888 | 3,010 | 239,500 |
| 2024/01/29 | 3,215 | 3,230 | 3,115 | 3,120 | 67,000 |
| 2024/01/26 | 3,215 | 3,275 | 3,135 | 3,145 | 102,300 |
| 2024/01/25 | 3,345 | 3,400 | 3,155 | 3,205 | 110,000 |
| 2024/01/24 | 3,430 | 3,495 | 3,295 | 3,300 | 53,600 |
| 2024/01/23 | 3,610 | 3,670 | 3,405 | 3,420 | 126,900 |
| 2024/01/22 | 3,305 | 3,585 | 3,300 | 3,575 | 146,000 |
| 2024/01/19 | 3,090 | 3,420 | 3,090 | 3,350 | 317,700 |
| 2024/01/18 | 2,936 | 3,100 | 2,931 | 3,050 | 87,700 |
| 2024/01/17 | 3,000 | 3,060 | 2,895 | 2,933 | 50,000 |
| 2024/01/16 | 2,998 | 3,090 | 2,955 | 3,000 | 57,600 |
| 2024/01/15 | 2,905 | 3,010 | 2,888 | 2,937 | 38,700 |
| 2024/01/12 | 2,948 | 2,955 | 2,850 | 2,888 | 82,900 |
| 2024/01/11 | 3,100 | 3,105 | 2,924 | 2,983 | 117,700 |
| 2024/01/10 | 3,080 | 3,175 | 3,050 | 3,085 | 64,400 |
| 2024/01/09 | 3,150 | 3,245 | 3,045 | 3,060 | 82,500 |
| 2024/01/05 | 3,125 | 3,230 | 3,025 | 3,080 | 115,800 |
| 2024/01/04 | 3,105 | 3,165 | 2,921 | 3,055 | 132,000 |