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
2026/06/26 823 830 823 830 2,100
2026/06/25 831 831 823 830 4,200
2026/06/24 823 824 822 822 2,500
2026/06/23 837 837 830 830 5,800
2026/06/22 836 836 825 835 3,200
2026/06/19 838 839 827 833 3,900
2026/06/18 834 836 830 834 3,300
2026/06/17 818 839 818 827 9,300
2026/06/16 823 829 815 818 7,100
2026/06/15 821 828 820 823 3,000
2026/06/12 831 831 820 821 1,000
2026/06/11 818 826 818 819 3,300
2026/06/10 818 824 817 818 6,200
2026/06/09 821 829 818 818 9,300
2026/06/08 840 841 811 826 13,500
2026/06/05 832 853 832 853 7,300
2026/06/04 825 830 823 830 4,300
2026/06/03 815 826 815 826 10,200
2026/06/02 819 829 815 816 10,400
2026/06/01 838 845 819 821 27,900
2026/05/29 841 850 841 844 2,200
2026/05/28 843 846 840 842 4,600
2026/05/27 838 848 838 840 8,200
2026/05/26 843 843 836 840 14,400
2026/05/25 844 850 839 844 18,800
2026/05/22 857 857 844 846 6,500
2026/05/21 849 854 842 842 4,600
2026/05/20 859 859 838 838 18,300
2026/05/19 853 859 849 859 7,600
2026/05/18 862 864 851 852 7,400
2026/05/15 871 880 865 865 5,100
2026/05/14 873 874 865 866 3,500
2026/05/13 870 875 868 870 4,800
2026/05/12 869 873 869 869 3,300
2026/05/11 870 874 866 869 8,600
2026/05/08 878 878 866 869 12,300
2026/05/07 882 882 869 875 8,700
2026/05/01 878 878 869 869 5,400
2026/04/30 876 877 866 873 5,900
2026/04/28 866 876 866 876 6,300
2026/04/27 889 889 867 869 17,500
2026/04/24 880 895 875 889 9,900
2026/04/23 880 884 872 876 8,700
2026/04/22 890 890 880 880 3,000
2026/04/21 882 891 881 890 6,300
2026/04/20 876 882 868 881 9,600
2026/04/17 871 876 871 876 4,400
2026/04/16 875 875 867 871 7,500
2026/04/15 873 874 869 871 5,200
2026/04/14 869 877 867 871 9,000
2026/04/13 870 880 865 869 20,200
2026/04/10 884 890 877 877 7,900
2026/04/09 894 894 877 885 12,200
2026/04/08 880 896 880 887 8,300
2026/04/07 899 899 879 880 34,400
2026/04/06 898 898 883 884 13,100
2026/04/03 886 895 885 885 7,000
2026/03/27 873 896 871 877 19,200
2026/03/26 890 891 879 881 10,800
2026/03/25 884 890 874 890 11,600
2026/03/24 863 883 863 877 92,900
2026/03/23 881 888 853 853 38,500
2026/03/19 896 902 881 881 3,600
2026/03/18 880 902 880 898 9,800
2026/03/17 881 890 881 882 6,100
2026/03/16 883 890 878 886 10,400
2026/03/13 876 887 873 880 11,400
2026/03/12 900 900 873 878 17,800
2026/03/11 903 903 891 900 6,000
2026/03/10 889 904 889 894 9,900
2026/03/09 892 894 862 876 24,600
2026/03/06 895 906 880 905 13,300
2026/03/05 893 907 893 899 12,600
2026/03/04 894 903 860 893 29,200
2026/03/03 908 910 898 900 31,900
2026/03/02 909 914 907 908 15,800
2026/02/27 918 918 910 913 16,400
2026/02/26 903 920 901 913 44,500
2026/02/25 948 949 937 948 32,500
2026/02/24 939 944 935 936 22,200
2026/02/20 932 943 930 935 19,900
2026/02/19 930 937 930 931 14,600
2026/02/18 930 935 930 930 8,900
2026/02/17 937 937 928 929 6,600
2026/02/16 931 935 926 931 15,000
2026/02/13 929 934 929 931 8,600
2026/02/12 937 937 928 929 18,100
2026/02/10 936 937 926 929 21,500
2026/02/09 946 947 933 936 19,800
2026/02/06 940 940 934 937 6,100
2026/02/05 936 941 932 933 13,400
2026/02/04 938 942 935 936 10,500
2026/02/03 937 940 934 935 9,100
2026/02/02 937 942 937 937 5,800
2026/01/30 934 942 933 941 4,500
2026/01/29 937 937 932 935 3,100
2026/01/28 942 942 936 937 3,900
2026/01/27 937 940 937 939 2,600
2026/01/26 943 943 937 943 6,100
2026/01/23 944 944 937 938 11,600
2026/01/22 934 944 934 943 16,100
2026/01/21 938 938 931 934 4,200
2026/01/20 938 943 934 940 8,200
2026/01/19 942 942 937 941 4,500
2026/01/16 941 942 931 938 9,900
2026/01/15 928 937 927 937 7,300
2026/01/14 926 929 919 929 10,700
2026/01/13 921 927 915 927 39,800
2026/01/09 942 945 929 929 32,900
2026/01/08 942 943 937 943 7,700
2026/01/07 939 944 939 940 12,900
2026/01/06 932 939 931 938 13,900
2026/01/05 932 935 927 930 13,700
2025/12/30 921 930 921 930 8,400
2025/12/29 912 923 911 923 7,800
2025/12/26 908 911 905 911 10,700
2025/12/25 909 909 902 907 6,900
2025/12/24 912 912 900 902 14,900
2025/12/23 912 914 896 907 23,400
2025/12/22 916 916 910 915 4,300
2025/12/19 909 913 908 913 4,700
2025/12/18 906 913 906 907 5,000
2025/12/17 910 916 908 908 3,200
2025/12/16 912 919 910 910 4,600
2025/12/15 917 920 911 911 8,000
2025/12/12 923 923 911 914 3,500
2025/12/11 922 925 915 916 7,400
2025/12/10 923 923 915 919 6,900
2025/12/09 918 920 911 911 5,200
2025/12/08 922 922 913 918 11,200
2025/12/05 915 920 913 919 3,200
2025/12/04 919 919 915 915 3,700
2025/12/03 918 918 913 914 2,700
2025/12/02 910 913 910 913 3,300
2025/12/01 912 912 910 910 6,300
2025/11/28 916 916 911 913 8,900
2025/11/27 918 919 911 913 2,800
2025/11/26 913 918 913 918 3,800
2025/11/25 928 928 912 919 5,200
2025/11/21 901 917 901 917 6,300
2025/11/20 911 922 908 915 4,400
2025/11/19 910 917 905 908 7,400
2025/11/18 914 918 910 917 3,400
2025/11/17 930 930 919 920 4,700
2025/11/14 905 919 905 919 7,700
2025/11/13 907 914 907 914 5,300
2025/11/12 914 915 907 907 2,800
2025/11/11 912 916 910 916 6,100
2025/11/10 911 925 911 914 17,300
2025/11/07 905 910 904 910 6,200
2025/11/06 899 905 896 905 3,200
2025/11/05 895 899 893 898 6,500
2025/11/04 893 901 891 894 10,600
2025/10/31 905 905 894 894 3,700
2025/10/30 895 905 895 897 9,300
2025/10/29 901 903 894 894 7,000
2025/10/28 901 908 901 902 10,900
2025/10/27 908 908 901 902 11,100
2025/10/24 909 909 903 903 3,900
2025/10/23 906 911 906 907 3,500
2025/10/22 909 915 907 910 4,700
2025/10/21 910 914 905 907 5,800
2025/10/20 914 920 909 910 13,500
2025/10/17 916 916 900 914 6,600
2025/10/16 910 914 905 907 6,200
2025/10/15 900 908 900 908 8,100
2025/10/14 918 918 900 900 34,000
2025/10/10 936 936 921 921 16,200
2025/10/09 937 939 930 933 5,400
2025/10/08 930 942 930 937 6,200
2025/10/07 935 936 929 930 6,400
2025/10/06 949 949 929 929 5,900
2025/10/03 929 937 928 928 7,900
2025/10/02 931 932 924 928 4,000
2025/10/01 940 940 924 931 17,800
2025/09/30 937 949 937 937 6,100
2025/09/29 937 949 937 937 8,300
2025/09/26 948 948 930 934 15,400
2025/09/25 956 958 945 950 15,200
2025/09/24 942 953 935 953 19,200
2025/09/22 949 949 932 940 25,600
2025/09/19 933 949 926 949 106,800
2025/09/18 928 934 923 923 19,400
2025/09/17 927 930 921 930 6,100
2025/09/16 929 929 924 928 6,900
2025/09/12 929 929 924 929 5,200
2025/09/11 922 928 919 924 6,500
2025/09/10 930 930 920 922 4,700
2025/09/09 930 932 923 929 7,100
2025/09/08 935 935 925 928 6,100
2025/09/05 930 934 925 926 9,500
2025/09/04 910 928 910 928 9,500
2025/09/03 933 933 907 908 25,600
2025/09/02 923 930 921 930 11,800
2025/09/01 925 934 925 928 24,100
2025/08/29 925 931 922 928 9,900
2025/08/28 913 924 912 923 8,500
2025/08/27 917 936 917 929 18,600
2025/08/26 938 938 920 923 15,200
2025/08/25 939 939 932 934 9,800

このページの先頭へ