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
2026/02/03 937 940 934 935 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
2025/08/22 933 939 931 931 9,500
2025/08/21 940 940 933 933 7,000
2025/08/20 925 936 925 935 15,000
2025/08/19 918 926 916 926 10,300
2025/08/18 910 918 891 915 31,800
2025/08/15 899 903 888 895 8,000
2025/08/14 899 899 889 899 21,100
2025/08/13 894 897 887 889 15,200
2025/08/12 891 898 890 894 26,600
2025/08/08 898 905 893 899 9,100
2025/08/07 900 904 900 904 6,500
2025/08/06 899 908 895 902 14,200
2025/08/05 890 905 887 896 29,200
2025/08/04 870 885 870 885 9,000
2025/08/01 878 880 876 880 7,500
2025/07/31 875 878 868 878 9,300
2025/07/30 874 876 871 871 4,600
2025/07/29 873 878 868 878 12,700
2025/07/28 872 874 868 868 11,900
2025/07/25 871 876 871 876 7,500
2025/07/24 887 887 871 871 13,700
2025/07/23 871 883 871 883 11,900
2025/07/22 865 872 865 871 9,700
2025/07/18 870 873 866 866 6,300
2025/07/17 871 874 870 871 5,900
2025/07/16 871 876 870 875 10,400
2025/07/15 872 877 870 872 16,300
2025/07/14 891 893 864 872 56,200
2025/07/11 914 919 908 909 25,100
2025/07/10 917 917 907 907 25,500
2025/07/09 917 921 913 913 24,400
2025/07/08 913 919 912 919 6,400
2025/07/07 915 920 911 913 13,400
2025/07/04 917 919 910 910 14,500
2025/07/03 906 917 906 917 16,400
2025/07/02 907 917 906 914 3,900
2025/07/01 903 916 903 916 13,800
2025/06/30 910 917 908 916 14,400
2025/06/27 906 917 906 917 23,900
2025/06/26 905 910 902 903 16,800
2025/06/25 909 909 899 906 11,800
2025/06/24 891 906 891 901 15,400
2025/06/23 880 891 874 889 11,500
2025/06/20 885 885 878 884 3,700
2025/06/19 891 891 870 885 20,400
2025/06/18 893 893 889 892 3,300
2025/06/17 905 905 893 893 3,400
2025/06/16 890 898 890 897 4,200
2025/06/13 887 900 882 882 5,300
2025/06/12 904 905 884 887 31,600
2025/06/11 907 907 903 904 2,800
2025/06/10 914 915 906 906 5,900
2025/06/09 918 918 908 916 20,300
2025/06/06 913 913 898 903 11,700
2025/06/05 900 915 887 913 29,700
2025/06/04 875 914 875 903 34,000
2025/06/03 874 875 867 875 31,000
2025/06/02 858 867 857 866 4,600
2025/05/30 851 858 851 857 3,900
2025/05/29 855 855 851 851 3,800
2025/05/28 856 856 851 853 2,900
2025/05/27 850 855 850 851 1,700
2025/05/26 847 859 842 850 9,900
2025/05/23 840 846 840 846 5,400
2025/05/22 845 845 834 834 6,400
2025/05/21 842 848 838 838 4,900
2025/05/20 842 847 840 845 2,800
2025/05/19 833 845 833 845 4,800
2025/05/16 844 844 832 842 7,700
2025/05/15 834 844 832 836 5,900
2025/05/14 835 847 835 835 9,700
2025/05/13 844 875 825 834 136,000
2025/05/12 837 852 836 844 9,600
2025/05/09 845 855 836 836 18,900
2025/05/08 843 847 835 847 7,400
2025/05/07 835 846 829 846 14,600
2025/05/02 832 839 825 830 10,800
2025/05/01 826 850 814 832 34,800
2025/04/30 822 827 821 826 12,200
2025/04/28 822 848 808 825 75,800
2025/04/25 824 832 821 825 7,300
2025/04/24 824 848 823 824 7,400
2025/04/23 838 838 824 824 11,500
2025/04/22 826 842 824 824 10,000
2025/04/21 830 836 824 825 14,200
2025/04/18 821 836 821 823 8,100
2025/04/17 826 827 819 819 8,900
2025/04/16 836 838 814 814 41,300
2025/04/15 821 908 819 848 799,800
2025/04/14 797 821 797 808 22,800
2025/04/11 788 792 762 785 30,100
2025/04/10 782 818 773 799 51,800

このページの先頭へ