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 |
---|---|---|---|---|---|
2017/12/29 | 716 | 727 | 716 | 727 | 9,700 |
2017/12/28 | 715 | 724 | 714 | 715 | 19,500 |
2017/12/27 | 705 | 714 | 701 | 714 | 16,400 |
2017/12/26 | 700 | 707 | 698 | 703 | 26,100 |
2017/12/25 | 701 | 702 | 698 | 700 | 14,000 |
2017/12/22 | 700 | 700 | 695 | 699 | 7,200 |
2017/12/21 | 699 | 700 | 692 | 700 | 12,300 |
2017/12/20 | 697 | 699 | 694 | 699 | 10,400 |
2017/12/19 | 697 | 699 | 695 | 697 | 4,500 |
2017/12/18 | 700 | 702 | 692 | 699 | 11,700 |
2017/12/15 | 698 | 698 | 694 | 698 | 6,300 |
2017/12/14 | 698 | 700 | 697 | 700 | 11,000 |
2017/12/13 | 696 | 696 | 693 | 694 | 4,200 |
2017/12/12 | 692 | 696 | 692 | 696 | 3,500 |
2017/12/11 | 693 | 693 | 688 | 692 | 8,300 |
2017/12/08 | 687 | 694 | 687 | 691 | 27,900 |
2017/12/07 | 692 | 693 | 687 | 690 | 8,700 |
2017/12/06 | 691 | 694 | 688 | 690 | 6,000 |
2017/12/05 | 689 | 694 | 688 | 690 | 5,000 |
2017/12/04 | 691 | 694 | 688 | 690 | 5,400 |
2017/12/01 | 687 | 695 | 687 | 691 | 9,700 |
2017/11/30 | 701 | 702 | 675 | 687 | 44,900 |
2017/11/29 | 700 | 700 | 696 | 696 | 2,700 |
2017/11/28 | 698 | 699 | 693 | 696 | 6,800 |
2017/11/27 | 700 | 701 | 693 | 697 | 7,300 |
2017/11/24 | 694 | 697 | 694 | 694 | 3,100 |
2017/11/22 | 696 | 696 | 689 | 691 | 11,800 |
2017/11/21 | 692 | 698 | 688 | 698 | 8,200 |
2017/11/20 | 686 | 693 | 681 | 686 | 9,600 |
2017/11/17 | 696 | 696 | 684 | 685 | 6,000 |
2017/11/16 | 683 | 688 | 683 | 686 | 6,100 |
2017/11/15 | 696 | 698 | 684 | 684 | 11,800 |
2017/11/14 | 704 | 704 | 694 | 698 | 12,000 |
2017/11/13 | 709 | 709 | 683 | 699 | 8,300 |
2017/11/10 | 701 | 709 | 701 | 705 | 9,200 |
2017/11/09 | 707 | 708 | 703 | 705 | 12,800 |
2017/11/08 | 707 | 707 | 699 | 705 | 7,400 |
2017/11/07 | 710 | 710 | 702 | 702 | 8,000 |
2017/11/06 | 709 | 710 | 706 | 708 | 4,200 |
2017/11/02 | 709 | 709 | 703 | 709 | 6,100 |
2017/11/01 | 708 | 710 | 700 | 709 | 10,700 |
2017/10/31 | 710 | 710 | 705 | 707 | 4,800 |
2017/10/30 | 705 | 711 | 701 | 711 | 12,500 |
2017/10/27 | 701 | 705 | 697 | 705 | 12,600 |
2017/10/26 | 699 | 700 | 697 | 698 | 3,800 |
2017/10/25 | 701 | 701 | 697 | 698 | 6,700 |
2017/10/24 | 697 | 704 | 697 | 701 | 7,300 |
2017/10/23 | 703 | 703 | 698 | 700 | 7,600 |
2017/10/20 | 698 | 701 | 698 | 699 | 7,800 |
2017/10/19 | 700 | 701 | 698 | 699 | 5,500 |
2017/10/18 | 697 | 702 | 697 | 701 | 5,400 |
2017/10/17 | 700 | 701 | 696 | 701 | 10,300 |
2017/10/16 | 707 | 707 | 698 | 702 | 12,100 |
2017/10/13 | 702 | 706 | 697 | 703 | 12,400 |
2017/10/12 | 706 | 706 | 699 | 705 | 15,700 |
2017/10/11 | 693 | 701 | 693 | 700 | 5,600 |
2017/10/10 | 693 | 705 | 687 | 703 | 18,000 |
2017/10/06 | 690 | 690 | 683 | 685 | 5,400 |
2017/10/05 | 688 | 690 | 675 | 686 | 7,200 |
2017/10/04 | 687 | 689 | 686 | 688 | 3,900 |
2017/10/03 | 690 | 690 | 688 | 688 | 2,400 |
2017/10/02 | 689 | 689 | 685 | 689 | 3,900 |
2017/09/29 | 681 | 688 | 681 | 683 | 4,100 |
2017/09/28 | 688 | 688 | 681 | 684 | 3,900 |
2017/09/27 | 693 | 693 | 682 | 688 | 6,100 |
2017/09/26 | 682 | 689 | 680 | 689 | 6,700 |
2017/09/25 | 677 | 683 | 676 | 682 | 6,200 |
2017/09/22 | 676 | 681 | 676 | 679 | 9,700 |
2017/09/21 | 679 | 681 | 678 | 681 | 13,400 |
2017/09/20 | 681 | 682 | 677 | 679 | 5,400 |
2017/09/19 | 675 | 680 | 675 | 680 | 9,500 |
2017/09/15 | 672 | 677 | 672 | 675 | 4,700 |
2017/09/14 | 675 | 675 | 672 | 673 | 4,700 |
2017/09/13 | 677 | 677 | 673 | 675 | 1,400 |
2017/09/12 | 675 | 677 | 672 | 677 | 1,900 |
2017/09/11 | 673 | 674 | 667 | 672 | 6,000 |
2017/09/08 | 672 | 673 | 671 | 673 | 7,900 |
2017/09/07 | 679 | 679 | 675 | 676 | 3,100 |
2017/09/06 | 674 | 681 | 669 | 675 | 8,800 |
2017/09/05 | 680 | 680 | 673 | 674 | 3,700 |
2017/09/04 | 685 | 685 | 676 | 678 | 7,300 |
2017/09/01 | 680 | 685 | 680 | 684 | 1,900 |
2017/08/31 | 685 | 687 | 681 | 684 | 4,000 |
2017/08/30 | 686 | 686 | 678 | 684 | 5,600 |
2017/08/29 | 674 | 686 | 674 | 686 | 8,800 |
2017/08/28 | 685 | 696 | 685 | 691 | 15,800 |
2017/08/25 | 683 | 692 | 683 | 692 | 4,700 |
2017/08/24 | 681 | 690 | 681 | 689 | 5,100 |
2017/08/23 | 682 | 690 | 682 | 685 | 5,900 |
2017/08/22 | 682 | 685 | 682 | 685 | 3,700 |
2017/08/21 | 684 | 689 | 684 | 684 | 6,300 |
2017/08/18 | 688 | 688 | 684 | 684 | 4,000 |
2017/08/17 | 682 | 685 | 682 | 684 | 2,200 |
2017/08/16 | 685 | 688 | 682 | 682 | 5,200 |
2017/08/15 | 692 | 692 | 682 | 684 | 4,800 |
2017/08/14 | 683 | 688 | 683 | 686 | 6,300 |
2017/08/10 | 694 | 694 | 690 | 693 | 3,600 |
2017/08/09 | 690 | 693 | 688 | 693 | 7,000 |
2017/08/08 | 694 | 694 | 690 | 693 | 3,000 |
2017/08/07 | 694 | 694 | 691 | 694 | 6,400 |
2017/08/04 | 687 | 694 | 685 | 692 | 4,500 |
2017/08/03 | 687 | 687 | 683 | 687 | 7,000 |
2017/08/02 | 684 | 686 | 682 | 685 | 3,500 |
2017/08/01 | 682 | 687 | 681 | 687 | 6,900 |
2017/07/31 | 685 | 687 | 682 | 682 | 3,300 |
2017/07/28 | 687 | 688 | 680 | 685 | 8,800 |
2017/07/27 | 688 | 690 | 681 | 687 | 8,900 |
2017/07/26 | 693 | 693 | 683 | 683 | 6,800 |
2017/07/25 | 688 | 689 | 684 | 688 | 7,500 |
2017/07/24 | 686 | 686 | 680 | 680 | 9,800 |
2017/07/21 | 686 | 687 | 683 | 685 | 6,200 |
2017/07/20 | 684 | 685 | 683 | 684 | 2,900 |
2017/07/19 | 685 | 685 | 682 | 684 | 4,400 |
2017/07/18 | 680 | 683 | 679 | 681 | 6,000 |
2017/07/14 | 678 | 683 | 677 | 677 | 14,700 |
2017/07/13 | 686 | 694 | 680 | 681 | 20,000 |
2017/07/12 | 687 | 692 | 686 | 687 | 7,500 |
2017/07/11 | 691 | 697 | 687 | 687 | 20,600 |
2017/07/10 | 700 | 700 | 686 | 688 | 74,200 |
2017/07/07 | 727 | 727 | 715 | 718 | 20,400 |
2017/07/06 | 725 | 727 | 719 | 727 | 18,000 |
2017/07/05 | 714 | 728 | 711 | 718 | 13,500 |
2017/07/04 | 723 | 723 | 712 | 714 | 4,800 |
2017/07/03 | 718 | 725 | 714 | 717 | 12,200 |
2017/06/30 | 717 | 725 | 717 | 725 | 5,100 |
2017/06/29 | 718 | 726 | 718 | 725 | 11,100 |
2017/06/28 | 717 | 721 | 717 | 718 | 2,900 |
2017/06/27 | 723 | 724 | 720 | 720 | 9,200 |
2017/06/26 | 716 | 722 | 715 | 717 | 10,100 |
2017/06/23 | 718 | 718 | 711 | 714 | 4,800 |
2017/06/22 | 708 | 720 | 705 | 712 | 22,300 |
2017/06/21 | 705 | 719 | 704 | 710 | 16,100 |
2017/06/20 | 700 | 704 | 697 | 703 | 9,500 |
2017/06/19 | 701 | 701 | 696 | 699 | 8,900 |
2017/06/16 | 698 | 698 | 691 | 691 | 5,300 |
2017/06/15 | 696 | 698 | 695 | 697 | 5,300 |
2017/06/14 | 708 | 708 | 695 | 695 | 5,400 |
2017/06/13 | 690 | 703 | 690 | 695 | 3,700 |
2017/06/12 | 697 | 698 | 692 | 692 | 4,500 |
2017/06/09 | 700 | 700 | 697 | 698 | 3,400 |
2017/06/08 | 700 | 703 | 700 | 701 | 7,200 |
2017/06/07 | 707 | 707 | 700 | 702 | 8,900 |
2017/06/06 | 706 | 706 | 702 | 705 | 2,800 |
2017/06/05 | 704 | 704 | 697 | 703 | 6,400 |
2017/06/02 | 698 | 701 | 697 | 701 | 5,900 |
2017/06/01 | 699 | 704 | 698 | 700 | 8,100 |
2017/05/31 | 706 | 706 | 699 | 699 | 4,600 |
2017/05/30 | 706 | 708 | 705 | 706 | 2,900 |
2017/05/29 | 705 | 707 | 703 | 706 | 3,500 |
2017/05/26 | 702 | 709 | 701 | 705 | 3,100 |
2017/05/25 | 707 | 707 | 700 | 702 | 2,400 |
2017/05/24 | 700 | 705 | 696 | 700 | 11,500 |
2017/05/23 | 704 | 706 | 699 | 705 | 7,700 |
2017/05/22 | 714 | 714 | 701 | 703 | 6,000 |
2017/05/19 | 704 | 719 | 703 | 719 | 9,700 |
2017/05/18 | 704 | 707 | 704 | 706 | 7,100 |
2017/05/17 | 713 | 720 | 711 | 712 | 8,600 |
2017/05/16 | 717 | 722 | 715 | 720 | 4,500 |
2017/05/15 | 721 | 722 | 716 | 717 | 8,800 |
2017/05/12 | 716 | 721 | 716 | 720 | 16,400 |
2017/05/11 | 709 | 718 | 703 | 717 | 9,400 |
2017/05/10 | 719 | 722 | 706 | 712 | 17,200 |
2017/05/09 | 715 | 720 | 712 | 720 | 8,000 |
2017/05/08 | 725 | 725 | 711 | 718 | 23,800 |
2017/05/02 | 725 | 726 | 721 | 724 | 15,900 |
2017/05/01 | 720 | 727 | 720 | 725 | 25,600 |
2017/04/28 | 721 | 721 | 700 | 715 | 12,000 |
2017/04/27 | 710 | 721 | 709 | 721 | 28,300 |
2017/04/26 | 713 | 713 | 706 | 712 | 13,100 |
2017/04/25 | 700 | 711 | 700 | 709 | 15,300 |
2017/04/24 | 707 | 708 | 703 | 705 | 10,400 |
2017/04/21 | 705 | 708 | 702 | 707 | 16,300 |
2017/04/20 | 699 | 705 | 691 | 705 | 11,200 |
2017/04/19 | 693 | 702 | 693 | 699 | 11,500 |
2017/04/18 | 692 | 694 | 688 | 693 | 8,200 |
2017/04/17 | 693 | 693 | 688 | 692 | 11,700 |
2017/04/14 | 690 | 693 | 687 | 691 | 10,600 |
2017/04/13 | 695 | 697 | 686 | 694 | 19,900 |
2017/04/12 | 685 | 692 | 681 | 690 | 20,300 |
2017/04/11 | 680 | 693 | 680 | 685 | 12,700 |
2017/04/10 | 691 | 696 | 681 | 686 | 71,600 |
2017/04/07 | 702 | 706 | 680 | 697 | 250,600 |
2017/04/06 | 645 | 653 | 642 | 642 | 12,600 |
2017/04/05 | 653 | 657 | 643 | 649 | 17,600 |
2017/04/04 | 657 | 673 | 656 | 660 | 6,900 |
2017/04/03 | 651 | 675 | 651 | 657 | 8,200 |
2017/03/31 | 669 | 676 | 651 | 651 | 13,300 |
2017/03/30 | 665 | 669 | 664 | 669 | 6,500 |
2017/03/29 | 670 | 670 | 662 | 665 | 5,200 |
2017/03/28 | 665 | 669 | 664 | 669 | 5,300 |
2017/03/27 | 665 | 668 | 662 | 665 | 6,400 |
2017/03/24 | 663 | 667 | 663 | 665 | 3,000 |
2017/03/23 | 663 | 665 | 660 | 663 | 7,100 |
2017/03/22 | 666 | 670 | 660 | 666 | 10,000 |
2017/03/21 | 664 | 673 | 664 | 666 | 6,100 |
2017/03/17 | 673 | 673 | 663 | 669 | 5,500 |
2017/03/16 | 679 | 679 | 672 | 673 | 4,000 |
2017/03/15 | 680 | 680 | 673 | 674 | 5,400 |
2017/03/14 | 674 | 681 | 672 | 680 | 5,400 |
2017/03/13 | 672 | 677 | 670 | 674 | 11,800 |
2017/03/10 | 673 | 676 | 672 | 673 | 10,700 |
2017/03/09 | 670 | 674 | 670 | 673 | 4,200 |
2017/03/08 | 669 | 671 | 669 | 670 | 9,800 |
2017/03/07 | 683 | 683 | 669 | 671 | 24,000 |
2017/03/06 | 685 | 688 | 683 | 684 | 8,200 |
2017/03/03 | 685 | 689 | 683 | 685 | 6,500 |
2017/03/02 | 689 | 692 | 686 | 687 | 6,000 |
2017/03/01 | 689 | 692 | 688 | 689 | 6,800 |
2017/02/28 | 688 | 703 | 687 | 688 | 24,700 |
2017/02/27 | 687 | 690 | 686 | 688 | 18,800 |
2017/02/24 | 687 | 699 | 685 | 688 | 55,000 |
2017/02/23 | 701 | 705 | 701 | 701 | 113,400 |
2017/02/22 | 701 | 704 | 700 | 701 | 25,300 |
2017/02/21 | 708 | 708 | 702 | 703 | 22,800 |
2017/02/20 | 707 | 707 | 702 | 704 | 20,100 |
2017/02/17 | 703 | 707 | 701 | 701 | 24,500 |
2017/02/16 | 715 | 715 | 703 | 703 | 18,500 |
2017/02/15 | 707 | 714 | 707 | 713 | 22,000 |
2017/02/14 | 710 | 710 | 706 | 708 | 12,200 |
2017/02/13 | 708 | 710 | 706 | 707 | 13,200 |
2017/02/10 | 707 | 708 | 706 | 707 | 12,300 |
2017/02/09 | 701 | 705 | 701 | 705 | 11,400 |
2017/02/08 | 702 | 704 | 700 | 703 | 7,000 |
2017/02/07 | 702 | 704 | 700 | 702 | 13,100 |
2017/02/06 | 705 | 705 | 700 | 702 | 10,200 |
2017/02/03 | 704 | 705 | 703 | 704 | 13,300 |
2017/02/02 | 704 | 706 | 700 | 704 | 22,000 |
2017/02/01 | 701 | 703 | 700 | 702 | 23,600 |
2017/01/31 | 703 | 703 | 701 | 703 | 9,500 |
2017/01/30 | 703 | 707 | 700 | 703 | 14,900 |
2017/01/27 | 706 | 710 | 700 | 703 | 19,900 |
2017/01/26 | 695 | 705 | 689 | 701 | 10,200 |
2017/01/25 | 702 | 703 | 685 | 693 | 14,200 |
2017/01/24 | 688 | 693 | 687 | 692 | 7,800 |
2017/01/23 | 697 | 697 | 683 | 687 | 9,100 |
2017/01/20 | 683 | 696 | 682 | 694 | 11,500 |
2017/01/19 | 685 | 685 | 680 | 683 | 5,100 |
2017/01/18 | 684 | 684 | 678 | 678 | 10,400 |
2017/01/17 | 681 | 685 | 680 | 681 | 6,500 |
2017/01/16 | 680 | 689 | 680 | 681 | 14,700 |
2017/01/13 | 676 | 689 | 676 | 688 | 22,500 |
2017/01/12 | 676 | 698 | 674 | 678 | 28,700 |
2017/01/11 | 697 | 700 | 692 | 693 | 21,600 |
2017/01/10 | 693 | 696 | 687 | 694 | 20,400 |
2017/01/06 | 675 | 683 | 675 | 683 | 25,200 |
2017/01/05 | 674 | 677 | 674 | 675 | 13,400 |
2017/01/04 | 668 | 675 | 668 | 674 | 10,300 |