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
2010/12/30 830 831 829 831 1,700
2010/12/29 833 833 828 830 1,800
2010/12/28 823 826 820 826 1,600
2010/12/27 828 830 822 823 6,100
2010/12/24 825 834 825 827 2,100
2010/12/22 843 843 826 828 5,000
2010/12/21 833 840 827 840 3,400
2010/12/20 828 836 828 833 3,300
2010/12/17 840 840 833 835 4,600
2010/12/16 833 841 830 841 7,800
2010/12/15 836 836 830 835 4,100
2010/12/14 837 837 826 836 2,900
2010/12/13 823 838 823 838 4,300
2010/12/10 825 825 810 821 11,200
2010/12/09 821 825 817 819 2,000
2010/12/08 819 828 805 821 4,900
2010/12/07 825 825 813 819 9,600
2010/12/06 801 821 798 821 12,700
2010/12/03 799 800 795 798 3,700
2010/12/02 789 793 789 791 2,200
2010/12/01 782 789 782 787 3,900
2010/11/30 784 791 784 784 4,400
2010/11/29 786 790 786 788 4,100
2010/11/26 781 790 781 790 600
2010/11/25 801 801 780 780 13,300
2010/11/24 796 800 790 793 3,400
2010/11/22 798 802 798 798 3,000
2010/11/19 809 809 800 800 7,000
2010/11/18 799 812 799 806 4,100
2010/11/17 797 800 797 799 1,600
2010/11/16 794 800 793 800 1,900
2010/11/15 812 812 799 799 1,600
2010/11/12 796 812 796 801 3,000
2010/11/11 810 812 795 809 4,400
2010/11/10 810 816 810 812 4,300
2010/11/09 804 804 797 799 1,200
2010/11/08 797 805 794 802 6,100
2010/11/05 771 789 771 786 7,400
2010/11/04 774 779 773 776 2,700
2010/11/02 761 770 741 770 4,000
2010/11/01 770 770 754 761 3,100
2010/10/29 742 784 735 772 7,900
2010/10/28 738 752 734 752 7,800
2010/10/27 753 753 738 746 2,500
2010/10/26 741 752 736 752 4,100
2010/10/25 742 742 740 741 4,200
2010/10/22 736 737 733 737 2,300
2010/10/21 747 747 732 736 6,000
2010/10/20 750 750 733 747 18,000
2010/10/19 752 761 751 757 2,700
2010/10/18 748 769 748 758 1,600
2010/10/15 774 774 753 754 4,800
2010/10/14 781 782 772 772 4,700
2010/10/13 782 785 782 782 1,100
2010/10/12 795 795 781 782 6,100
2010/10/08 779 792 779 792 7,000
2010/10/07 785 792 785 787 11,100
2010/10/06 795 798 784 791 13,500
2010/10/05 821 822 798 798 18,300
2010/10/04 833 833 825 833 3,300
2010/10/01 837 843 833 834 3,900
2010/09/30 853 853 837 840 1,900
2010/09/29 843 849 839 846 3,100
2010/09/28 832 840 832 836 3,200
2010/09/27 827 839 827 833 8,800
2010/09/24 834 843 834 834 3,800
2010/09/22 838 845 838 844 3,000
2010/09/21 858 858 847 847 3,600
2010/09/17 859 860 854 858 1,700
2010/09/16 867 867 855 855 900
2010/09/15 851 862 851 862 2,500
2010/09/14 858 859 849 851 1,500
2010/09/13 857 862 846 850 7,900
2010/09/10 871 871 854 865 7,200
2010/09/09 855 860 855 856 2,200
2010/09/08 852 858 852 857 1,400
2010/09/07 873 873 865 867 3,100
2010/09/06 852 875 852 875 3,100
2010/09/03 864 864 851 851 2,300
2010/09/02 846 849 833 849 3,200
2010/09/01 848 848 830 839 5,800
2010/08/31 873 873 846 847 3,900
2010/08/30 874 882 872 874 6,800
2010/08/27 859 870 844 870 4,400
2010/08/26 875 876 871 876 9,600
2010/08/25 877 877 866 875 3,500
2010/08/24 865 872 862 872 3,500
2010/08/23 879 880 871 871 4,800
2010/08/20 878 882 878 880 2,600
2010/08/19 862 880 862 878 5,000
2010/08/18 870 870 858 861 6,900
2010/08/17 864 871 862 867 3,300
2010/08/16 854 872 854 864 4,700
2010/08/13 851 857 851 854 3,300
2010/08/12 856 856 848 853 7,100
2010/08/11 870 870 860 860 6,400
2010/08/10 885 885 870 872 900
2010/08/09 870 871 868 870 4,100
2010/08/06 867 879 864 874 4,300
2010/08/05 862 878 862 866 3,000
2010/08/04 876 876 862 862 3,700
2010/08/03 877 879 869 874 4,200
2010/08/02 867 889 866 878 3,500
2010/07/30 883 884 867 868 4,600
2010/07/29 890 895 883 883 3,300
2010/07/28 883 890 883 889 2,600
2010/07/27 871 884 871 883 3,200
2010/07/26 875 876 864 872 2,700
2010/07/23 858 873 858 863 3,400
2010/07/22 859 870 854 869 5,000
2010/07/21 860 865 860 861 4,700
2010/07/20 867 875 858 864 9,500
2010/07/16 872 875 866 869 2,900
2010/07/15 884 884 855 872 21,500
2010/07/14 894 897 880 884 9,800
2010/07/13 887 899 882 894 12,700
2010/07/12 910 912 890 895 33,200
2010/07/09 950 952 932 950 6,200
2010/07/08 948 948 943 946 2,800
2010/07/07 949 949 935 935 4,200
2010/07/06 939 949 933 949 4,200
2010/07/05 927 937 927 932 1,800
2010/07/02 925 930 916 927 2,700
2010/07/01 938 938 920 926 4,100
2010/06/30 920 935 920 934 8,500
2010/06/29 957 957 921 943 4,700
2010/06/28 950 963 950 957 1,400
2010/06/25 957 957 933 944 6,100
2010/06/24 931 947 931 947 3,300
2010/06/23 940 940 930 939 5,200
2010/06/22 950 951 940 950 3,700
2010/06/21 924 949 921 948 7,400
2010/06/18 920 920 917 920 3,000
2010/06/17 920 922 915 916 5,200
2010/06/16 922 923 910 913 6,800
2010/06/15 920 920 919 919 1,300
2010/06/14 920 925 905 920 5,000
2010/06/11 920 920 910 915 7,600
2010/06/10 906 919 903 914 5,100
2010/06/09 913 915 900 915 18,100
2010/06/08 915 917 914 914 2,900
2010/06/07 929 929 913 915 8,900
2010/06/04 914 926 914 921 5,700
2010/06/03 913 922 913 914 4,900
2010/06/02 910 914 910 910 6,000
2010/06/01 923 923 912 917 5,100
2010/05/31 916 926 916 923 4,500
2010/05/28 931 940 917 920 7,200
2010/05/27 908 919 908 916 13,700
2010/05/26 912 917 906 908 10,600
2010/05/25 945 945 922 924 8,200
2010/05/24 950 950 941 945 9,400
2010/05/21 942 945 930 945 11,300
2010/05/20 950 960 950 955 2,600
2010/05/19 975 975 941 957 10,600
2010/05/18 1,000 1,000 980 981 8,900
2010/05/17 1,000 1,000 989 992 8,900
2010/05/14 1,003 1,004 1,000 1,000 8,100
2010/05/13 1,000 1,015 1,000 1,005 5,100
2010/05/12 1,014 1,017 1,005 1,012 4,800
2010/05/11 1,016 1,018 1,007 1,010 10,800
2010/05/10 997 1,008 993 1,008 5,300
2010/05/07 1,000 1,005 991 998 15,600
2010/05/06 1,018 1,025 1,000 1,008 18,800
2010/04/30 1,033 1,033 1,023 1,023 11,200
2010/04/28 1,021 1,021 1,011 1,011 8,400
2010/04/27 1,025 1,031 1,022 1,024 14,900
2010/04/26 1,033 1,050 1,030 1,032 15,500
2010/04/23 1,010 1,017 1,000 1,013 10,500
2010/04/22 1,023 1,024 1,011 1,015 9,000
2010/04/21 1,016 1,025 1,010 1,023 12,300
2010/04/20 1,008 1,017 1,000 1,010 11,700
2010/04/19 1,016 1,019 986 1,008 19,600
2010/04/16 1,031 1,033 1,020 1,024 12,000
2010/04/15 1,051 1,051 1,020 1,031 26,500
2010/04/14 1,023 1,049 1,023 1,046 22,200
2010/04/13 1,005 1,028 999 1,025 40,800
2010/04/12 989 1,018 980 1,008 43,800
2010/04/09 962 977 950 974 85,400
2010/04/08 914 940 914 932 28,800
2010/04/07 899 907 898 907 16,100
2010/04/06 900 900 895 897 12,600
2010/04/05 896 900 894 894 18,600
2010/04/02 901 901 891 892 13,600
2010/04/01 898 899 890 897 16,900
2010/03/31 893 901 893 899 3,300
2010/03/30 900 907 895 907 2,100
2010/03/29 905 905 905 905 100
2010/03/26 900 901 897 901 1,400
2010/03/25 895 900 895 900 1,200
2010/03/24 894 902 893 902 900
2010/03/23 892 892 892 892 100
2010/03/19 898 901 898 901 300
2010/03/18 886 898 886 886 1,200
2010/03/17 901 901 901 901 100
2010/03/16 891 900 891 900 200
2010/03/12 878 895 878 895 4,700
2010/03/10 893 893 893 893 400
2010/03/09 886 908 885 908 700
2010/03/08 878 878 878 878 1,000
2010/03/05 912 912 886 893 600
2010/03/02 905 905 905 905 100
2010/02/26 898 898 898 898 100
2010/02/25 884 898 883 898 600
2010/02/24 866 893 866 893 800
2010/02/23 892 897 892 897 1,800
2010/02/22 915 915 891 891 500
2010/02/19 902 902 900 900 600
2010/02/18 905 905 905 905 100
2010/02/16 897 897 897 897 100
2010/02/15 912 912 912 912 100
2010/02/12 907 907 907 907 500
2010/02/09 900 908 900 906 800
2010/02/08 913 913 900 900 1,200
2010/02/05 906 918 906 916 1,200
2010/02/03 930 930 930 930 300
2010/02/02 920 922 905 922 300
2010/02/01 904 919 904 919 600
2010/01/29 925 925 919 919 300
2010/01/28 926 930 926 930 200
2010/01/27 925 925 925 925 200
2010/01/26 943 943 929 930 300
2010/01/25 941 943 941 943 1,000
2010/01/22 950 950 935 950 400
2010/01/21 954 954 954 954 500
2010/01/20 953 953 953 953 100
2010/01/19 957 957 957 957 400
2010/01/18 960 960 960 960 300
2010/01/15 964 964 960 960 1,300
2010/01/14 975 975 975 975 200
2010/01/13 983 983 983 983 200
2010/01/12 988 1,000 988 993 700
2010/01/08 988 988 988 988 300
2010/01/07 974 988 974 988 1,900
2010/01/06 964 975 964 975 1,000
2010/01/05 955 960 955 960 200
2010/01/04 955 955 945 945 200

このページの先頭へ