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
2008/12/29 649 649 646 646 200
2008/12/26 641 641 641 641 1,000
2008/12/25 657 657 645 651 2,600
2008/12/24 656 656 647 647 400
2008/12/22 649 656 649 656 400
2008/12/19 631 631 631 631 100
2008/12/18 640 640 629 629 800
2008/12/17 630 633 630 633 300
2008/12/16 616 616 616 616 200
2008/12/15 626 626 626 626 100
2008/12/12 625 625 622 622 3,500
2008/12/11 616 616 616 616 1,000
2008/12/10 630 630 623 623 2,300
2008/12/09 621 627 619 620 1,200
2008/12/08 633 633 624 624 5,600
2008/12/05 621 623 616 623 700
2008/12/04 630 630 621 621 1,000
2008/12/03 619 619 614 614 1,300
2008/12/02 605 630 605 629 500
2008/11/28 645 645 642 642 700
2008/11/27 649 649 649 649 400
2008/11/26 633 642 633 642 1,000
2008/11/25 650 650 643 643 2,200
2008/11/21 610 610 610 610 200
2008/11/20 647 647 647 647 100
2008/11/19 650 650 647 647 300
2008/11/18 654 654 654 654 100
2008/11/13 654 654 654 654 200
2008/11/12 655 655 650 650 200
2008/11/11 673 673 673 673 300
2008/11/10 655 663 655 663 600
2008/11/07 665 665 660 660 2,900
2008/11/06 666 666 655 655 400
2008/11/05 650 663 640 656 1,600
2008/11/04 630 630 630 630 100
2008/10/30 628 628 608 626 900
2008/10/29 618 618 618 618 100
2008/10/27 618 618 618 618 500
2008/10/24 673 673 613 620 1,000
2008/10/23 673 673 673 673 400
2008/10/21 668 674 668 674 500
2008/10/20 628 628 628 628 100
2008/10/17 616 616 606 606 400
2008/10/16 606 606 606 606 200
2008/10/14 593 593 593 593 600
2008/10/10 599 599 582 583 600
2008/10/09 593 599 593 599 400
2008/10/07 635 635 635 635 2,700
2008/10/06 670 670 670 670 200
2008/09/29 775 775 766 766 400
2008/09/26 785 785 785 785 700
2008/09/25 799 799 799 799 500
2008/09/24 785 785 785 785 200
2008/09/22 795 795 795 795 200
2008/09/19 783 785 770 785 1,100
2008/09/18 793 793 793 793 200
2008/09/17 840 840 840 840 100
2008/09/16 831 831 831 831 1,000
2008/09/12 850 850 850 850 3,800
2008/09/11 858 858 858 858 200
2008/09/10 857 858 857 858 300
2008/09/08 886 896 886 887 2,000
2008/09/05 876 876 866 866 1,200
2008/09/03 878 878 878 878 100
2008/09/02 886 886 886 886 100
2008/09/01 910 910 892 892 800
2008/08/29 909 910 909 910 800
2008/08/28 899 899 899 899 100
2008/08/27 901 901 901 901 100
2008/08/25 930 930 910 915 600
2008/08/22 920 930 920 929 500
2008/08/21 910 910 910 910 100
2008/08/19 910 910 908 908 200
2008/08/15 915 915 906 906 200
2008/08/14 918 918 918 918 100
2008/08/13 923 923 923 923 200
2008/08/08 907 907 907 907 200
2008/08/07 926 926 926 926 1,600
2008/08/06 916 916 916 916 100
2008/08/05 911 911 911 911 300
2008/08/04 914 914 914 914 200
2008/08/01 928 928 928 928 200
2008/07/31 918 918 918 918 100
2008/07/30 913 913 913 913 100
2008/07/29 913 923 913 913 300
2008/07/28 921 921 921 921 200
2008/07/25 924 925 924 925 600
2008/07/23 915 915 914 914 200
2008/07/22 915 915 915 915 100
2008/07/17 912 912 912 912 100
2008/07/16 908 908 904 904 700
2008/07/11 909 909 909 909 600
2008/07/10 925 925 909 909 1,400
2008/07/09 924 924 924 924 1,000
2008/07/08 914 914 914 914 100
2008/07/07 923 923 916 916 1,700
2008/07/04 903 913 903 913 700
2008/07/03 904 913 904 913 300
2008/07/01 912 912 912 912 700
2008/06/27 911 911 911 911 300
2008/06/26 916 916 916 916 200
2008/06/25 926 926 916 916 1,500
2008/06/23 909 910 909 910 200
2008/06/20 912 912 903 903 200
2008/06/19 903 903 903 903 200
2008/06/17 911 911 911 911 100
2008/06/16 911 913 911 913 200
2008/06/13 897 911 897 911 3,400
2008/06/12 897 899 897 898 1,700
2008/06/11 902 902 896 896 300
2008/06/10 920 920 903 903 500
2008/06/09 921 921 910 910 3,600
2008/06/06 912 916 911 911 400
2008/06/04 922 922 922 922 100
2008/06/03 918 918 912 912 200
2008/06/02 913 913 913 913 100
2008/05/30 920 920 913 913 300
2008/05/29 911 911 911 911 100
2008/05/28 909 918 909 909 500
2008/05/27 910 923 910 923 300
2008/05/26 909 909 909 909 100
2008/05/23 922 922 920 920 700
2008/05/21 923 923 923 923 100
2008/05/20 929 929 922 924 500
2008/05/19 939 944 938 943 1,000
2008/05/16 929 939 921 929 500
2008/05/15 939 939 939 939 200
2008/05/14 933 933 933 933 100
2008/05/13 920 920 920 920 200
2008/05/12 932 932 930 930 400
2008/05/09 964 964 931 940 1,000
2008/05/08 992 992 976 976 300
2008/05/07 951 980 951 980 2,700
2008/05/02 945 945 945 945 200
2008/05/01 945 945 936 936 200
2008/04/30 939 939 939 939 400
2008/04/28 939 939 915 924 600
2008/04/25 940 941 940 941 500
2008/04/24 959 959 930 930 300
2008/04/22 949 949 949 949 100
2008/04/21 969 969 957 957 200
2008/04/17 955 963 955 963 400
2008/04/15 965 965 965 965 200
2008/04/14 989 989 956 956 300
2008/04/11 978 992 978 992 400
2008/04/09 970 978 970 978 300
2008/04/08 970 970 970 970 100
2008/04/07 973 977 971 971 1,800
2008/04/04 993 993 993 993 300
2008/04/02 1,007 1,007 1,005 1,005 400
2008/04/01 990 990 980 980 400
2008/03/31 996 996 996 996 200
2008/03/27 1,003 1,003 1,003 1,003 200
2008/03/26 993 1,001 993 1,001 600
2008/03/25 981 990 981 990 1,000
2008/03/21 930 930 930 930 200
2008/03/19 925 929 925 927 400
2008/03/18 885 895 885 895 200
2008/03/17 904 904 904 904 200
2008/03/14 910 910 910 910 5,900
2008/03/12 939 939 939 939 200
2008/03/10 933 933 933 933 100
2008/03/07 946 946 946 946 1,700
2008/03/05 961 961 932 932 500
2008/03/04 977 977 977 977 200
2008/03/03 970 970 970 970 600
2008/02/29 975 985 975 985 800
2008/02/28 979 979 979 979 100
2008/02/27 1,022 1,022 980 980 600
2008/02/26 1,024 1,024 1,006 1,006 200
2008/02/25 1,045 1,045 1,038 1,038 1,000
2008/02/22 1,027 1,027 1,027 1,027 100
2008/02/21 1,026 1,026 1,026 1,026 100
2008/02/20 1,030 1,030 1,021 1,021 600
2008/02/19 1,026 1,026 1,026 1,026 300
2008/02/18 1,018 1,018 1,018 1,018 300
2008/02/15 1,015 1,150 1,015 1,015 2,500
2008/02/14 1,027 1,027 1,022 1,022 200
2008/02/13 1,018 1,020 1,009 1,009 500
2008/02/12 1,020 1,020 1,020 1,020 200
2008/02/08 1,017 1,026 1,017 1,025 500
2008/02/07 1,065 1,065 1,017 1,017 1,700
2008/02/06 1,057 1,057 1,057 1,057 200
2008/02/05 1,049 1,065 1,049 1,059 1,300
2008/02/04 1,048 1,048 1,048 1,048 100
2008/01/31 1,039 1,048 1,039 1,048 600
2008/01/30 1,029 1,040 1,024 1,040 900
2008/01/29 1,003 1,026 1,003 1,026 600
2008/01/28 1,023 1,023 1,023 1,023 900
2008/01/25 1,039 1,039 1,032 1,032 1,600
2008/01/24 951 981 951 981 800
2008/01/23 965 965 961 961 500
2008/01/21 947 947 947 947 200
2008/01/18 961 961 937 954 700
2008/01/17 961 971 960 960 400
2008/01/16 965 965 961 961 200
2008/01/15 1,008 1,008 977 977 700
2008/01/11 1,028 1,028 1,028 1,028 600
2008/01/10 1,020 1,030 1,020 1,030 200
2008/01/09 987 1,005 984 991 1,800
2008/01/08 1,005 1,005 997 1,000 1,500
2008/01/07 1,029 1,029 998 1,005 2,000
2008/01/04 1,020 1,100 999 999 3,400

このページの先頭へ