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 |
---|---|---|---|---|---|
2013/12/30 | 746 | 760 | 746 | 754 | 6,800 |
2013/12/27 | 734 | 758 | 732 | 745 | 19,700 |
2013/12/26 | 727 | 738 | 727 | 732 | 9,100 |
2013/12/25 | 725 | 728 | 725 | 727 | 17,700 |
2013/12/24 | 731 | 735 | 727 | 728 | 21,300 |
2013/12/20 | 729 | 733 | 728 | 731 | 15,000 |
2013/12/19 | 729 | 743 | 729 | 732 | 18,500 |
2013/12/18 | 725 | 732 | 725 | 729 | 5,300 |
2013/12/17 | 726 | 734 | 726 | 734 | 4,000 |
2013/12/16 | 741 | 743 | 725 | 729 | 15,100 |
2013/12/13 | 740 | 749 | 740 | 741 | 19,300 |
2013/12/12 | 745 | 749 | 744 | 745 | 6,000 |
2013/12/11 | 748 | 748 | 745 | 745 | 8,000 |
2013/12/10 | 747 | 748 | 744 | 746 | 5,400 |
2013/12/09 | 744 | 746 | 742 | 746 | 16,400 |
2013/12/06 | 740 | 746 | 740 | 746 | 12,100 |
2013/12/05 | 740 | 744 | 740 | 740 | 8,700 |
2013/12/04 | 746 | 746 | 741 | 741 | 11,200 |
2013/12/03 | 745 | 745 | 741 | 742 | 7,100 |
2013/12/02 | 748 | 748 | 742 | 743 | 15,200 |
2013/11/29 | 745 | 745 | 740 | 743 | 4,000 |
2013/11/28 | 745 | 745 | 742 | 743 | 4,100 |
2013/11/27 | 743 | 744 | 742 | 744 | 7,900 |
2013/11/26 | 745 | 745 | 741 | 741 | 6,100 |
2013/11/25 | 745 | 747 | 743 | 745 | 10,900 |
2013/11/22 | 738 | 742 | 737 | 739 | 18,400 |
2013/11/21 | 733 | 739 | 733 | 738 | 14,100 |
2013/11/20 | 730 | 735 | 725 | 735 | 9,100 |
2013/11/19 | 731 | 734 | 727 | 730 | 24,000 |
2013/11/18 | 730 | 730 | 724 | 728 | 13,700 |
2013/11/15 | 726 | 729 | 724 | 727 | 18,200 |
2013/11/14 | 727 | 727 | 722 | 726 | 7,900 |
2013/11/13 | 724 | 726 | 724 | 725 | 2,800 |
2013/11/12 | 724 | 725 | 721 | 724 | 10,900 |
2013/11/11 | 727 | 728 | 721 | 724 | 13,600 |
2013/11/08 | 724 | 727 | 723 | 724 | 3,200 |
2013/11/07 | 728 | 728 | 723 | 724 | 5,500 |
2013/11/06 | 726 | 730 | 722 | 728 | 13,900 |
2013/11/05 | 724 | 726 | 720 | 722 | 13,800 |
2013/11/01 | 728 | 728 | 723 | 724 | 10,900 |
2013/10/31 | 724 | 727 | 724 | 725 | 7,200 |
2013/10/30 | 726 | 728 | 720 | 724 | 20,700 |
2013/10/29 | 728 | 728 | 725 | 726 | 8,700 |
2013/10/28 | 724 | 728 | 724 | 728 | 9,000 |
2013/10/25 | 724 | 725 | 723 | 724 | 9,500 |
2013/10/24 | 722 | 727 | 722 | 724 | 14,700 |
2013/10/23 | 725 | 727 | 723 | 724 | 16,100 |
2013/10/22 | 725 | 725 | 723 | 725 | 14,900 |
2013/10/21 | 725 | 726 | 721 | 725 | 13,700 |
2013/10/18 | 727 | 728 | 725 | 725 | 9,500 |
2013/10/17 | 727 | 730 | 722 | 727 | 17,000 |
2013/10/16 | 721 | 729 | 721 | 727 | 18,600 |
2013/10/15 | 729 | 732 | 722 | 726 | 30,800 |
2013/10/11 | 720 | 727 | 718 | 726 | 44,900 |
2013/10/10 | 727 | 728 | 720 | 724 | 51,900 |
2013/10/09 | 738 | 743 | 721 | 728 | 85,100 |
2013/10/08 | 783 | 789 | 780 | 783 | 8,900 |
2013/10/07 | 787 | 790 | 784 | 786 | 10,000 |
2013/10/04 | 789 | 789 | 782 | 786 | 5,300 |
2013/10/03 | 785 | 790 | 785 | 785 | 4,600 |
2013/10/02 | 793 | 793 | 788 | 790 | 5,000 |
2013/10/01 | 791 | 792 | 789 | 790 | 5,700 |
2013/09/30 | 793 | 794 | 788 | 791 | 7,900 |
2013/09/27 | 789 | 793 | 787 | 792 | 5,100 |
2013/09/26 | 784 | 791 | 784 | 789 | 3,300 |
2013/09/25 | 792 | 792 | 781 | 791 | 5,400 |
2013/09/24 | 790 | 792 | 789 | 791 | 5,100 |
2013/09/20 | 792 | 794 | 790 | 793 | 5,500 |
2013/09/19 | 787 | 793 | 787 | 792 | 6,200 |
2013/09/18 | 783 | 795 | 783 | 786 | 17,200 |
2013/09/17 | 785 | 790 | 780 | 787 | 16,900 |
2013/09/13 | 778 | 790 | 778 | 786 | 10,300 |
2013/09/12 | 788 | 788 | 783 | 783 | 2,600 |
2013/09/11 | 788 | 792 | 777 | 788 | 15,900 |
2013/09/10 | 789 | 789 | 773 | 785 | 7,500 |
2013/09/09 | 788 | 789 | 784 | 787 | 8,600 |
2013/09/06 | 785 | 785 | 780 | 784 | 2,100 |
2013/09/05 | 783 | 783 | 780 | 781 | 2,600 |
2013/09/04 | 780 | 783 | 778 | 783 | 3,200 |
2013/09/03 | 779 | 783 | 779 | 783 | 5,300 |
2013/09/02 | 770 | 778 | 770 | 774 | 3,800 |
2013/08/30 | 778 | 780 | 766 | 768 | 13,400 |
2013/08/29 | 778 | 785 | 776 | 776 | 7,200 |
2013/08/28 | 768 | 782 | 767 | 779 | 19,100 |
2013/08/27 | 785 | 793 | 785 | 793 | 12,800 |
2013/08/26 | 791 | 797 | 790 | 793 | 11,200 |
2013/08/23 | 792 | 796 | 786 | 792 | 11,600 |
2013/08/22 | 785 | 792 | 785 | 792 | 5,300 |
2013/08/21 | 787 | 791 | 784 | 785 | 6,400 |
2013/08/20 | 785 | 788 | 782 | 783 | 5,700 |
2013/08/19 | 783 | 787 | 780 | 782 | 18,600 |
2013/08/16 | 783 | 788 | 783 | 784 | 6,300 |
2013/08/15 | 793 | 793 | 783 | 786 | 18,400 |
2013/08/14 | 792 | 795 | 790 | 793 | 3,800 |
2013/08/13 | 793 | 793 | 789 | 791 | 5,300 |
2013/08/12 | 786 | 799 | 785 | 785 | 13,900 |
2013/08/09 | 792 | 792 | 785 | 786 | 16,300 |
2013/08/08 | 795 | 803 | 793 | 794 | 10,000 |
2013/08/07 | 802 | 804 | 795 | 795 | 11,000 |
2013/08/06 | 806 | 807 | 798 | 807 | 8,200 |
2013/08/05 | 797 | 825 | 793 | 798 | 12,100 |
2013/08/02 | 794 | 799 | 778 | 794 | 12,300 |
2013/08/01 | 789 | 794 | 785 | 792 | 14,000 |
2013/07/31 | 795 | 795 | 790 | 790 | 7,100 |
2013/07/30 | 783 | 810 | 780 | 794 | 12,000 |
2013/07/29 | 792 | 792 | 782 | 787 | 18,300 |
2013/07/26 | 790 | 790 | 777 | 785 | 12,600 |
2013/07/25 | 791 | 795 | 786 | 790 | 12,300 |
2013/07/24 | 788 | 789 | 781 | 789 | 4,400 |
2013/07/23 | 780 | 787 | 778 | 787 | 13,100 |
2013/07/22 | 787 | 793 | 775 | 777 | 34,500 |
2013/07/19 | 795 | 798 | 782 | 787 | 14,700 |
2013/07/18 | 788 | 815 | 786 | 791 | 24,000 |
2013/07/17 | 791 | 795 | 780 | 785 | 23,900 |
2013/07/16 | 799 | 799 | 780 | 788 | 16,800 |
2013/07/12 | 792 | 794 | 785 | 791 | 21,300 |
2013/07/11 | 796 | 802 | 794 | 796 | 14,400 |
2013/07/10 | 803 | 808 | 800 | 802 | 12,300 |
2013/07/09 | 804 | 808 | 803 | 803 | 8,100 |
2013/07/08 | 811 | 815 | 803 | 805 | 12,200 |
2013/07/05 | 798 | 805 | 795 | 801 | 10,000 |
2013/07/04 | 798 | 798 | 788 | 791 | 8,700 |
2013/07/03 | 783 | 795 | 783 | 793 | 10,300 |
2013/07/02 | 792 | 796 | 780 | 791 | 7,300 |
2013/07/01 | 793 | 793 | 777 | 786 | 17,700 |
2013/06/28 | 776 | 790 | 776 | 789 | 7,400 |
2013/06/27 | 775 | 789 | 774 | 782 | 5,900 |
2013/06/26 | 777 | 787 | 774 | 775 | 5,500 |
2013/06/25 | 777 | 782 | 776 | 777 | 7,600 |
2013/06/24 | 781 | 784 | 775 | 777 | 6,500 |
2013/06/21 | 779 | 787 | 771 | 776 | 11,000 |
2013/06/20 | 785 | 785 | 772 | 782 | 9,600 |
2013/06/19 | 785 | 787 | 780 | 785 | 4,800 |
2013/06/18 | 771 | 787 | 770 | 772 | 4,400 |
2013/06/17 | 768 | 791 | 767 | 771 | 9,500 |
2013/06/14 | 763 | 778 | 763 | 765 | 21,100 |
2013/06/13 | 781 | 793 | 770 | 778 | 10,600 |
2013/06/12 | 780 | 785 | 770 | 777 | 9,700 |
2013/06/11 | 769 | 790 | 769 | 779 | 7,800 |
2013/06/10 | 764 | 792 | 756 | 760 | 10,700 |
2013/06/07 | 750 | 770 | 745 | 756 | 24,900 |
2013/06/06 | 810 | 818 | 768 | 775 | 29,100 |
2013/06/05 | 818 | 824 | 810 | 811 | 9,600 |
2013/06/04 | 816 | 818 | 811 | 818 | 8,000 |
2013/06/03 | 836 | 836 | 817 | 817 | 14,100 |
2013/05/31 | 845 | 845 | 834 | 836 | 8,100 |
2013/05/30 | 846 | 850 | 833 | 833 | 6,500 |
2013/05/29 | 853 | 880 | 848 | 850 | 8,600 |
2013/05/28 | 833 | 870 | 821 | 853 | 12,300 |
2013/05/27 | 851 | 853 | 835 | 839 | 12,000 |
2013/05/24 | 843 | 856 | 840 | 854 | 16,400 |
2013/05/23 | 895 | 896 | 850 | 850 | 13,000 |
2013/05/22 | 880 | 896 | 879 | 889 | 10,400 |
2013/05/21 | 875 | 880 | 875 | 878 | 17,300 |
2013/05/20 | 874 | 881 | 871 | 877 | 9,900 |
2013/05/17 | 861 | 882 | 831 | 870 | 17,300 |
2013/05/16 | 880 | 881 | 841 | 856 | 24,600 |
2013/05/15 | 908 | 915 | 881 | 885 | 29,500 |
2013/05/14 | 905 | 915 | 902 | 906 | 26,000 |
2013/05/13 | 905 | 915 | 895 | 901 | 21,700 |
2013/05/10 | 910 | 914 | 898 | 901 | 30,000 |
2013/05/09 | 905 | 915 | 900 | 903 | 31,000 |
2013/05/08 | 862 | 904 | 862 | 894 | 56,700 |
2013/05/07 | 852 | 862 | 842 | 858 | 55,200 |
2013/05/02 | 825 | 828 | 822 | 827 | 26,900 |
2013/05/01 | 830 | 831 | 816 | 823 | 22,400 |
2013/04/30 | 820 | 827 | 810 | 822 | 20,100 |
2013/04/26 | 820 | 830 | 814 | 817 | 22,700 |
2013/04/25 | 816 | 820 | 816 | 819 | 13,900 |
2013/04/24 | 815 | 824 | 812 | 823 | 16,000 |
2013/04/23 | 811 | 815 | 810 | 815 | 7,300 |
2013/04/22 | 818 | 819 | 810 | 810 | 14,500 |
2013/04/19 | 817 | 819 | 808 | 808 | 8,100 |
2013/04/18 | 806 | 816 | 805 | 816 | 9,300 |
2013/04/17 | 809 | 813 | 806 | 807 | 10,800 |
2013/04/16 | 812 | 812 | 807 | 809 | 9,500 |
2013/04/15 | 814 | 815 | 808 | 812 | 18,000 |
2013/04/12 | 815 | 820 | 813 | 815 | 20,800 |
2013/04/11 | 810 | 815 | 809 | 814 | 14,200 |
2013/04/10 | 812 | 814 | 805 | 810 | 12,000 |
2013/04/09 | 816 | 817 | 809 | 812 | 12,700 |
2013/04/08 | 814 | 818 | 809 | 816 | 23,300 |
2013/04/05 | 810 | 817 | 810 | 814 | 11,400 |
2013/04/04 | 808 | 809 | 800 | 804 | 6,000 |
2013/04/03 | 800 | 815 | 800 | 809 | 3,100 |
2013/04/02 | 800 | 805 | 792 | 803 | 5,300 |
2013/04/01 | 810 | 816 | 800 | 800 | 7,100 |
2013/03/29 | 820 | 820 | 810 | 810 | 11,800 |
2013/03/28 | 818 | 823 | 816 | 822 | 7,500 |
2013/03/27 | 820 | 820 | 815 | 817 | 11,300 |
2013/03/26 | 809 | 819 | 807 | 819 | 11,400 |
2013/03/25 | 815 | 816 | 808 | 808 | 13,600 |
2013/03/22 | 815 | 816 | 810 | 810 | 7,800 |
2013/03/21 | 809 | 815 | 809 | 811 | 9,600 |
2013/03/19 | 810 | 811 | 808 | 808 | 6,700 |
2013/03/18 | 809 | 810 | 806 | 810 | 6,200 |
2013/03/15 | 813 | 813 | 806 | 809 | 7,900 |
2013/03/14 | 817 | 817 | 807 | 808 | 3,700 |
2013/03/13 | 820 | 820 | 807 | 807 | 7,100 |
2013/03/12 | 818 | 819 | 810 | 812 | 2,700 |
2013/03/11 | 807 | 817 | 806 | 814 | 13,300 |
2013/03/08 | 811 | 815 | 799 | 806 | 25,400 |
2013/03/07 | 811 | 815 | 811 | 813 | 8,900 |
2013/03/06 | 813 | 818 | 811 | 815 | 8,000 |
2013/03/05 | 818 | 822 | 811 | 811 | 6,800 |
2013/03/04 | 818 | 826 | 818 | 822 | 7,000 |
2013/03/01 | 809 | 818 | 804 | 818 | 9,200 |
2013/02/28 | 811 | 817 | 800 | 807 | 11,900 |
2013/02/27 | 820 | 820 | 809 | 810 | 8,500 |
2013/02/26 | 798 | 830 | 783 | 816 | 45,800 |
2013/02/25 | 846 | 846 | 842 | 842 | 127,800 |
2013/02/22 | 843 | 849 | 839 | 841 | 14,100 |
2013/02/21 | 845 | 850 | 844 | 844 | 14,900 |
2013/02/20 | 844 | 845 | 843 | 845 | 10,800 |
2013/02/19 | 845 | 847 | 838 | 842 | 9,000 |
2013/02/18 | 830 | 848 | 821 | 845 | 14,300 |
2013/02/15 | 842 | 842 | 831 | 831 | 10,200 |
2013/02/14 | 847 | 848 | 837 | 838 | 9,800 |
2013/02/13 | 850 | 850 | 848 | 848 | 11,100 |
2013/02/12 | 855 | 855 | 850 | 850 | 10,100 |
2013/02/08 | 853 | 853 | 847 | 849 | 7,000 |
2013/02/07 | 852 | 853 | 840 | 846 | 16,200 |
2013/02/06 | 870 | 875 | 850 | 854 | 15,700 |
2013/02/05 | 850 | 863 | 845 | 852 | 14,200 |
2013/02/04 | 836 | 849 | 835 | 849 | 15,400 |
2013/02/01 | 835 | 837 | 832 | 835 | 9,700 |
2013/01/31 | 835 | 836 | 828 | 835 | 13,100 |
2013/01/30 | 827 | 835 | 826 | 830 | 12,500 |
2013/01/29 | 824 | 828 | 823 | 827 | 8,000 |
2013/01/28 | 823 | 830 | 819 | 824 | 15,400 |
2013/01/25 | 823 | 826 | 815 | 821 | 16,700 |
2013/01/24 | 823 | 823 | 815 | 818 | 9,100 |
2013/01/23 | 823 | 823 | 816 | 821 | 11,000 |
2013/01/22 | 823 | 824 | 821 | 821 | 7,200 |
2013/01/21 | 824 | 826 | 821 | 823 | 9,200 |
2013/01/18 | 816 | 824 | 816 | 824 | 7,600 |
2013/01/17 | 821 | 822 | 811 | 816 | 8,600 |
2013/01/16 | 836 | 836 | 805 | 810 | 24,700 |
2013/01/15 | 815 | 845 | 814 | 824 | 22,800 |
2013/01/11 | 807 | 810 | 790 | 792 | 19,500 |
2013/01/10 | 777 | 788 | 777 | 787 | 12,000 |
2013/01/09 | 773 | 780 | 769 | 777 | 10,600 |
2013/01/08 | 763 | 775 | 763 | 772 | 26,900 |
2013/01/07 | 771 | 772 | 764 | 769 | 20,700 |
2013/01/04 | 747 | 763 | 746 | 759 | 19,300 |