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
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

このページの先頭へ