エコートレーディング(7427)の株価時系列情報
エコートレーディング(7427)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,045 | 1,045 | 1,018 | 1,021 | 63,700 |
| 2024/07/19 | 1,085 | 1,085 | 1,042 | 1,051 | 124,300 |
| 2024/07/18 | 1,126 | 1,131 | 1,080 | 1,082 | 101,100 |
| 2024/07/17 | 1,135 | 1,163 | 1,126 | 1,126 | 66,400 |
| 2024/07/16 | 1,126 | 1,138 | 1,116 | 1,126 | 70,600 |
| 2024/07/12 | 1,133 | 1,147 | 1,125 | 1,126 | 97,200 |
| 2024/07/11 | 1,112 | 1,162 | 1,111 | 1,142 | 240,200 |
| 2024/07/10 | 1,257 | 1,257 | 1,213 | 1,232 | 83,300 |
| 2024/07/09 | 1,280 | 1,281 | 1,242 | 1,263 | 54,400 |
| 2024/07/08 | 1,309 | 1,323 | 1,287 | 1,297 | 28,200 |
| 2024/07/05 | 1,339 | 1,345 | 1,307 | 1,309 | 29,900 |
| 2024/07/04 | 1,356 | 1,371 | 1,341 | 1,341 | 24,200 |
| 2024/07/03 | 1,363 | 1,389 | 1,356 | 1,356 | 35,900 |
| 2024/07/02 | 1,370 | 1,375 | 1,363 | 1,370 | 13,900 |
| 2024/07/01 | 1,357 | 1,370 | 1,353 | 1,370 | 13,200 |
| 2024/06/28 | 1,365 | 1,365 | 1,342 | 1,342 | 16,200 |
| 2024/06/27 | 1,378 | 1,378 | 1,364 | 1,364 | 12,800 |
| 2024/06/26 | 1,382 | 1,382 | 1,346 | 1,367 | 18,600 |
| 2024/06/25 | 1,359 | 1,389 | 1,359 | 1,382 | 37,200 |
| 2024/06/24 | 1,340 | 1,357 | 1,331 | 1,354 | 18,200 |
| 2024/06/21 | 1,349 | 1,350 | 1,334 | 1,334 | 9,500 |
| 2024/06/20 | 1,335 | 1,350 | 1,332 | 1,340 | 11,100 |
| 2024/06/19 | 1,355 | 1,355 | 1,333 | 1,334 | 11,300 |
| 2024/06/18 | 1,326 | 1,355 | 1,321 | 1,351 | 28,500 |
| 2024/06/17 | 1,320 | 1,337 | 1,310 | 1,313 | 18,200 |
| 2024/06/14 | 1,273 | 1,320 | 1,272 | 1,320 | 13,700 |
| 2024/06/13 | 1,313 | 1,333 | 1,284 | 1,284 | 9,900 |
| 2024/06/12 | 1,338 | 1,340 | 1,310 | 1,313 | 17,900 |
| 2024/06/11 | 1,323 | 1,359 | 1,321 | 1,337 | 52,300 |
| 2024/06/10 | 1,286 | 1,327 | 1,286 | 1,323 | 42,300 |
| 2024/06/07 | 1,273 | 1,283 | 1,258 | 1,272 | 14,400 |
| 2024/06/06 | 1,281 | 1,281 | 1,268 | 1,278 | 9,100 |
| 2024/06/05 | 1,297 | 1,297 | 1,254 | 1,263 | 34,500 |
| 2024/06/04 | 1,284 | 1,317 | 1,283 | 1,303 | 65,300 |
| 2024/06/03 | 1,246 | 1,277 | 1,246 | 1,277 | 29,200 |
| 2024/05/31 | 1,217 | 1,246 | 1,214 | 1,246 | 17,100 |
| 2024/05/30 | 1,206 | 1,216 | 1,201 | 1,211 | 18,300 |
| 2024/05/29 | 1,240 | 1,250 | 1,213 | 1,221 | 21,300 |
| 2024/05/28 | 1,254 | 1,262 | 1,242 | 1,246 | 26,000 |
| 2024/05/27 | 1,234 | 1,254 | 1,234 | 1,254 | 26,500 |
| 2024/05/24 | 1,219 | 1,236 | 1,218 | 1,226 | 15,300 |
| 2024/05/23 | 1,238 | 1,241 | 1,219 | 1,230 | 10,500 |
| 2024/05/22 | 1,235 | 1,251 | 1,230 | 1,238 | 27,700 |
| 2024/05/21 | 1,232 | 1,255 | 1,232 | 1,234 | 52,400 |
| 2024/05/20 | 1,223 | 1,245 | 1,219 | 1,228 | 28,600 |
| 2024/05/17 | 1,201 | 1,229 | 1,201 | 1,220 | 16,900 |
| 2024/05/16 | 1,222 | 1,222 | 1,194 | 1,206 | 29,300 |
| 2024/05/15 | 1,237 | 1,237 | 1,213 | 1,213 | 18,300 |
| 2024/05/14 | 1,212 | 1,245 | 1,212 | 1,238 | 19,900 |
| 2024/05/13 | 1,210 | 1,223 | 1,209 | 1,221 | 10,700 |
| 2024/05/10 | 1,209 | 1,222 | 1,209 | 1,214 | 10,000 |
| 2024/05/09 | 1,223 | 1,223 | 1,208 | 1,213 | 14,800 |
| 2024/05/08 | 1,229 | 1,238 | 1,208 | 1,215 | 24,900 |
| 2024/05/07 | 1,226 | 1,240 | 1,217 | 1,233 | 35,700 |
| 2024/05/02 | 1,208 | 1,232 | 1,208 | 1,222 | 31,100 |
| 2024/05/01 | 1,201 | 1,222 | 1,198 | 1,209 | 34,900 |
| 2024/04/30 | 1,201 | 1,215 | 1,199 | 1,209 | 20,500 |
| 2024/04/26 | 1,206 | 1,207 | 1,194 | 1,197 | 49,000 |
| 2024/04/25 | 1,210 | 1,216 | 1,200 | 1,200 | 41,900 |
| 2024/04/24 | 1,204 | 1,214 | 1,199 | 1,213 | 28,600 |
| 2024/04/23 | 1,199 | 1,214 | 1,191 | 1,195 | 28,900 |
| 2024/04/22 | 1,178 | 1,205 | 1,178 | 1,193 | 51,400 |
| 2024/04/19 | 1,197 | 1,208 | 1,160 | 1,170 | 85,000 |
| 2024/04/18 | 1,167 | 1,203 | 1,165 | 1,193 | 40,400 |
| 2024/04/17 | 1,192 | 1,196 | 1,166 | 1,168 | 72,800 |
| 2024/04/16 | 1,214 | 1,217 | 1,188 | 1,190 | 64,200 |
| 2024/04/15 | 1,205 | 1,217 | 1,193 | 1,214 | 40,400 |
| 2024/04/12 | 1,225 | 1,225 | 1,206 | 1,207 | 39,800 |
| 2024/04/11 | 1,224 | 1,228 | 1,200 | 1,211 | 106,300 |
| 2024/04/10 | 1,248 | 1,249 | 1,216 | 1,226 | 124,000 |
| 2024/04/09 | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 |
| 2024/04/08 | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 |
| 2024/04/05 | 1,235 | 1,239 | 1,193 | 1,231 | 157,100 |
| 2024/04/04 | 1,253 | 1,253 | 1,229 | 1,241 | 43,900 |
| 2024/04/03 | 1,220 | 1,238 | 1,218 | 1,235 | 31,000 |
| 2024/04/02 | 1,254 | 1,254 | 1,220 | 1,220 | 35,000 |
| 2024/04/01 | 1,265 | 1,270 | 1,231 | 1,250 | 61,200 |
| 2024/03/29 | 1,242 | 1,257 | 1,240 | 1,256 | 48,200 |
| 2024/03/28 | 1,231 | 1,250 | 1,231 | 1,240 | 17,200 |
| 2024/03/27 | 1,234 | 1,237 | 1,223 | 1,227 | 17,900 |
| 2024/03/26 | 1,234 | 1,234 | 1,211 | 1,228 | 43,300 |
| 2024/03/25 | 1,258 | 1,258 | 1,237 | 1,238 | 27,100 |
| 2024/03/22 | 1,252 | 1,252 | 1,232 | 1,248 | 30,100 |
| 2024/03/21 | 1,245 | 1,261 | 1,242 | 1,252 | 48,700 |
| 2024/03/19 | 1,232 | 1,243 | 1,230 | 1,243 | 27,200 |
| 2024/03/18 | 1,227 | 1,240 | 1,222 | 1,240 | 34,600 |
| 2024/03/15 | 1,209 | 1,220 | 1,204 | 1,210 | 19,200 |
| 2024/03/14 | 1,195 | 1,215 | 1,192 | 1,213 | 24,900 |
| 2024/03/13 | 1,215 | 1,215 | 1,185 | 1,195 | 24,300 |
| 2024/03/12 | 1,182 | 1,200 | 1,157 | 1,200 | 61,200 |
| 2024/03/11 | 1,218 | 1,224 | 1,180 | 1,190 | 86,700 |
| 2024/03/08 | 1,218 | 1,228 | 1,210 | 1,218 | 30,900 |
| 2024/03/07 | 1,232 | 1,234 | 1,209 | 1,210 | 133,000 |
| 2024/03/06 | 1,211 | 1,241 | 1,207 | 1,238 | 48,000 |
| 2024/03/05 | 1,219 | 1,219 | 1,185 | 1,207 | 50,600 |
| 2024/03/04 | 1,202 | 1,220 | 1,199 | 1,220 | 45,400 |
| 2024/03/01 | 1,217 | 1,217 | 1,193 | 1,198 | 82,400 |
| 2024/02/29 | 1,230 | 1,239 | 1,208 | 1,217 | 87,800 |
| 2024/02/28 | 1,214 | 1,247 | 1,212 | 1,246 | 91,700 |
| 2024/02/27 | 1,240 | 1,252 | 1,229 | 1,230 | 131,300 |
| 2024/02/26 | 1,254 | 1,264 | 1,236 | 1,236 | 62,300 |
| 2024/02/22 | 1,268 | 1,274 | 1,240 | 1,245 | 66,800 |
| 2024/02/21 | 1,269 | 1,273 | 1,252 | 1,264 | 38,500 |
| 2024/02/20 | 1,265 | 1,269 | 1,253 | 1,263 | 47,700 |
| 2024/02/19 | 1,220 | 1,271 | 1,220 | 1,270 | 96,100 |
| 2024/02/16 | 1,200 | 1,222 | 1,198 | 1,215 | 68,800 |
| 2024/02/15 | 1,209 | 1,216 | 1,191 | 1,196 | 94,500 |
| 2024/02/14 | 1,210 | 1,226 | 1,199 | 1,207 | 76,000 |
| 2024/02/13 | 1,232 | 1,246 | 1,210 | 1,218 | 92,700 |
| 2024/02/09 | 1,254 | 1,256 | 1,228 | 1,228 | 53,900 |
| 2024/02/08 | 1,234 | 1,259 | 1,234 | 1,244 | 75,400 |
| 2024/02/07 | 1,223 | 1,240 | 1,218 | 1,233 | 35,100 |
| 2024/02/06 | 1,216 | 1,240 | 1,214 | 1,228 | 58,600 |
| 2024/02/05 | 1,224 | 1,230 | 1,212 | 1,220 | 42,900 |
| 2024/02/02 | 1,210 | 1,228 | 1,203 | 1,215 | 53,000 |
| 2024/02/01 | 1,222 | 1,236 | 1,214 | 1,218 | 60,300 |
| 2024/01/31 | 1,261 | 1,261 | 1,219 | 1,226 | 107,400 |
| 2024/01/30 | 1,234 | 1,258 | 1,231 | 1,251 | 103,500 |
| 2024/01/29 | 1,213 | 1,231 | 1,212 | 1,225 | 59,900 |
| 2024/01/26 | 1,201 | 1,222 | 1,199 | 1,209 | 76,300 |
| 2024/01/25 | 1,217 | 1,217 | 1,197 | 1,202 | 94,200 |
| 2024/01/24 | 1,230 | 1,239 | 1,212 | 1,217 | 83,000 |
| 2024/01/23 | 1,263 | 1,263 | 1,225 | 1,225 | 135,500 |
| 2024/01/22 | 1,226 | 1,264 | 1,219 | 1,262 | 97,800 |
| 2024/01/19 | 1,233 | 1,240 | 1,213 | 1,220 | 82,300 |
| 2024/01/18 | 1,242 | 1,258 | 1,215 | 1,230 | 176,300 |
| 2024/01/17 | 1,264 | 1,273 | 1,242 | 1,242 | 84,100 |
| 2024/01/16 | 1,286 | 1,286 | 1,246 | 1,256 | 132,600 |
| 2024/01/15 | 1,275 | 1,314 | 1,272 | 1,299 | 201,000 |
| 2024/01/12 | 1,320 | 1,323 | 1,242 | 1,265 | 530,000 |
| 2024/01/11 | 1,424 | 1,424 | 1,379 | 1,380 | 256,800 |
| 2024/01/10 | 1,423 | 1,428 | 1,396 | 1,410 | 118,800 |
| 2024/01/09 | 1,469 | 1,473 | 1,407 | 1,425 | 133,500 |
| 2024/01/05 | 1,480 | 1,516 | 1,460 | 1,465 | 97,400 |
| 2024/01/04 | 1,405 | 1,486 | 1,386 | 1,460 | 130,100 |
| 2023/12/29 | 1,450 | 1,460 | 1,379 | 1,405 | 188,000 |
| 2023/12/28 | 1,451 | 1,482 | 1,420 | 1,462 | 72,300 |
| 2023/12/27 | 1,472 | 1,489 | 1,451 | 1,454 | 50,300 |
| 2023/12/26 | 1,461 | 1,482 | 1,443 | 1,472 | 53,600 |
| 2023/12/25 | 1,536 | 1,536 | 1,455 | 1,456 | 51,100 |
| 2023/12/22 | 1,565 | 1,577 | 1,515 | 1,517 | 80,000 |
| 2023/12/21 | 1,567 | 1,609 | 1,564 | 1,571 | 61,800 |
| 2023/12/20 | 1,565 | 1,608 | 1,542 | 1,598 | 105,400 |
| 2023/12/19 | 1,462 | 1,566 | 1,457 | 1,566 | 133,600 |
| 2023/12/18 | 1,454 | 1,468 | 1,430 | 1,457 | 35,000 |
| 2023/12/15 | 1,445 | 1,478 | 1,418 | 1,455 | 53,500 |
| 2023/12/14 | 1,480 | 1,510 | 1,443 | 1,452 | 56,000 |
| 2023/12/13 | 1,454 | 1,483 | 1,451 | 1,474 | 58,900 |
| 2023/12/12 | 1,455 | 1,462 | 1,415 | 1,454 | 47,400 |
| 2023/12/11 | 1,430 | 1,452 | 1,418 | 1,452 | 42,300 |
| 2023/12/08 | 1,426 | 1,453 | 1,417 | 1,423 | 36,500 |
| 2023/12/07 | 1,400 | 1,451 | 1,384 | 1,442 | 60,900 |
| 2023/12/06 | 1,393 | 1,430 | 1,393 | 1,423 | 34,800 |
| 2023/12/05 | 1,409 | 1,430 | 1,392 | 1,392 | 46,800 |
| 2023/12/04 | 1,436 | 1,441 | 1,374 | 1,413 | 109,600 |
| 2023/12/01 | 1,490 | 1,499 | 1,447 | 1,454 | 65,000 |
| 2023/11/30 | 1,423 | 1,492 | 1,415 | 1,492 | 91,700 |
| 2023/11/29 | 1,395 | 1,450 | 1,390 | 1,441 | 128,700 |
| 2023/11/28 | 1,335 | 1,368 | 1,335 | 1,355 | 36,600 |
| 2023/11/27 | 1,346 | 1,358 | 1,330 | 1,335 | 18,800 |
| 2023/11/24 | 1,344 | 1,362 | 1,336 | 1,338 | 27,100 |
| 2023/11/22 | 1,328 | 1,352 | 1,328 | 1,338 | 33,400 |
| 2023/11/21 | 1,330 | 1,357 | 1,325 | 1,335 | 55,400 |
| 2023/11/20 | 1,313 | 1,328 | 1,300 | 1,316 | 32,400 |
| 2023/11/17 | 1,276 | 1,306 | 1,270 | 1,301 | 64,300 |
| 2023/11/16 | 1,331 | 1,335 | 1,285 | 1,290 | 87,800 |
| 2023/11/15 | 1,333 | 1,350 | 1,319 | 1,329 | 43,600 |
| 2023/11/14 | 1,315 | 1,348 | 1,315 | 1,324 | 48,600 |
| 2023/11/13 | 1,344 | 1,344 | 1,313 | 1,328 | 70,200 |
| 2023/11/10 | 1,344 | 1,358 | 1,320 | 1,352 | 77,600 |
| 2023/11/09 | 1,390 | 1,390 | 1,345 | 1,371 | 113,800 |
| 2023/11/08 | 1,458 | 1,467 | 1,386 | 1,390 | 94,300 |
| 2023/11/07 | 1,457 | 1,464 | 1,427 | 1,441 | 83,300 |
| 2023/11/06 | 1,487 | 1,500 | 1,447 | 1,461 | 78,600 |
| 2023/11/02 | 1,436 | 1,480 | 1,429 | 1,472 | 110,200 |
| 2023/11/01 | 1,429 | 1,456 | 1,394 | 1,420 | 98,700 |
| 2023/10/31 | 1,382 | 1,418 | 1,365 | 1,404 | 85,000 |
| 2023/10/30 | 1,433 | 1,433 | 1,379 | 1,379 | 100,800 |
| 2023/10/27 | 1,338 | 1,426 | 1,335 | 1,426 | 100,700 |
| 2023/10/26 | 1,338 | 1,351 | 1,321 | 1,342 | 67,100 |
| 2023/10/25 | 1,375 | 1,397 | 1,361 | 1,365 | 93,000 |
| 2023/10/24 | 1,350 | 1,387 | 1,287 | 1,363 | 213,600 |
| 2023/10/23 | 1,391 | 1,416 | 1,332 | 1,338 | 239,400 |
| 2023/10/20 | 1,431 | 1,447 | 1,380 | 1,402 | 107,200 |
| 2023/10/19 | 1,492 | 1,508 | 1,433 | 1,449 | 133,400 |
| 2023/10/18 | 1,517 | 1,544 | 1,489 | 1,518 | 90,000 |
| 2023/10/17 | 1,451 | 1,538 | 1,451 | 1,518 | 168,100 |
| 2023/10/16 | 1,470 | 1,480 | 1,403 | 1,452 | 171,200 |
| 2023/10/13 | 1,436 | 1,537 | 1,422 | 1,486 | 331,200 |
| 2023/10/12 | 1,380 | 1,457 | 1,365 | 1,437 | 188,400 |
| 2023/10/11 | 1,520 | 1,540 | 1,373 | 1,379 | 394,000 |
| 2023/10/10 | 1,430 | 1,550 | 1,317 | 1,519 | 603,900 |
| 2023/10/06 | 1,490 | 1,532 | 1,451 | 1,490 | 256,200 |
| 2023/10/05 | 1,477 | 1,491 | 1,429 | 1,471 | 174,200 |
| 2023/10/04 | 1,432 | 1,487 | 1,411 | 1,440 | 317,800 |
| 2023/10/03 | 1,574 | 1,576 | 1,457 | 1,479 | 504,200 |
| 2023/10/02 | 1,576 | 1,664 | 1,501 | 1,596 | 1,374,600 |
| 2023/09/29 | 1,396 | 1,405 | 1,370 | 1,396 | 52,300 |
| 2023/09/28 | 1,427 | 1,427 | 1,376 | 1,388 | 63,600 |
| 2023/09/27 | 1,439 | 1,443 | 1,402 | 1,427 | 76,400 |