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 |
---|---|---|---|---|---|
2018/12/28 | 580 | 587 | 579 | 581 | 7,400 |
2018/12/27 | 559 | 580 | 554 | 580 | 10,600 |
2018/12/26 | 512 | 535 | 512 | 529 | 10,800 |
2018/12/25 | 548 | 553 | 504 | 507 | 33,100 |
2018/12/21 | 580 | 582 | 542 | 578 | 20,100 |
2018/12/20 | 596 | 596 | 582 | 586 | 10,400 |
2018/12/19 | 601 | 608 | 598 | 600 | 14,100 |
2018/12/18 | 610 | 612 | 602 | 602 | 10,900 |
2018/12/17 | 619 | 620 | 612 | 615 | 7,800 |
2018/12/14 | 621 | 624 | 618 | 619 | 11,900 |
2018/12/13 | 624 | 624 | 621 | 621 | 5,400 |
2018/12/12 | 622 | 624 | 621 | 624 | 3,800 |
2018/12/11 | 630 | 630 | 622 | 622 | 6,600 |
2018/12/10 | 631 | 633 | 629 | 629 | 5,200 |
2018/12/07 | 640 | 640 | 631 | 631 | 8,500 |
2018/12/06 | 635 | 635 | 632 | 634 | 4,500 |
2018/12/05 | 631 | 635 | 631 | 632 | 4,400 |
2018/12/04 | 638 | 638 | 631 | 632 | 5,000 |
2018/12/03 | 630 | 634 | 628 | 630 | 8,000 |
2018/11/30 | 638 | 638 | 632 | 633 | 3,600 |
2018/11/29 | 642 | 642 | 635 | 638 | 3,900 |
2018/11/28 | 637 | 643 | 637 | 642 | 2,000 |
2018/11/27 | 635 | 642 | 635 | 636 | 5,300 |
2018/11/26 | 639 | 643 | 636 | 636 | 4,200 |
2018/11/22 | 637 | 637 | 626 | 630 | 8,200 |
2018/11/21 | 640 | 642 | 632 | 635 | 5,800 |
2018/11/20 | 645 | 649 | 645 | 648 | 900 |
2018/11/19 | 644 | 649 | 644 | 645 | 1,600 |
2018/11/16 | 640 | 644 | 640 | 644 | 3,100 |
2018/11/15 | 651 | 651 | 640 | 642 | 1,900 |
2018/11/14 | 646 | 646 | 640 | 641 | 5,300 |
2018/11/13 | 648 | 649 | 645 | 646 | 3,000 |
2018/11/12 | 655 | 655 | 649 | 650 | 4,900 |
2018/11/09 | 649 | 655 | 649 | 653 | 2,900 |
2018/11/08 | 645 | 649 | 645 | 649 | 2,500 |
2018/11/07 | 655 | 655 | 644 | 645 | 10,600 |
2018/11/06 | 648 | 652 | 648 | 651 | 5,200 |
2018/11/05 | 655 | 655 | 649 | 649 | 3,700 |
2018/11/02 | 653 | 656 | 651 | 656 | 9,600 |
2018/11/01 | 653 | 656 | 653 | 655 | 5,300 |
2018/10/31 | 656 | 658 | 651 | 654 | 5,500 |
2018/10/30 | 649 | 658 | 645 | 656 | 9,500 |
2018/10/29 | 643 | 645 | 640 | 640 | 3,900 |
2018/10/26 | 651 | 651 | 643 | 643 | 7,600 |
2018/10/25 | 646 | 658 | 644 | 649 | 7,100 |
2018/10/24 | 652 | 652 | 645 | 648 | 1,600 |
2018/10/23 | 657 | 657 | 642 | 642 | 9,100 |
2018/10/22 | 646 | 655 | 646 | 654 | 3,600 |
2018/10/19 | 649 | 653 | 649 | 651 | 3,400 |
2018/10/18 | 648 | 656 | 648 | 649 | 4,100 |
2018/10/17 | 647 | 652 | 647 | 648 | 2,400 |
2018/10/16 | 646 | 646 | 645 | 645 | 4,700 |
2018/10/15 | 647 | 651 | 645 | 645 | 8,800 |
2018/10/12 | 643 | 647 | 643 | 645 | 11,900 |
2018/10/11 | 658 | 658 | 644 | 644 | 30,200 |
2018/10/10 | 663 | 666 | 663 | 663 | 5,000 |
2018/10/09 | 663 | 667 | 662 | 663 | 13,400 |
2018/10/05 | 663 | 669 | 663 | 669 | 5,000 |
2018/10/04 | 668 | 673 | 668 | 669 | 6,600 |
2018/10/03 | 677 | 679 | 670 | 670 | 4,800 |
2018/10/02 | 685 | 685 | 675 | 677 | 5,500 |
2018/10/01 | 683 | 683 | 676 | 677 | 2,800 |
2018/09/28 | 672 | 683 | 672 | 683 | 8,100 |
2018/09/27 | 679 | 679 | 675 | 676 | 5,000 |
2018/09/26 | 677 | 678 | 670 | 678 | 9,400 |
2018/09/25 | 666 | 673 | 665 | 673 | 9,400 |
2018/09/21 | 659 | 666 | 659 | 666 | 8,200 |
2018/09/20 | 662 | 665 | 659 | 660 | 7,700 |
2018/09/19 | 665 | 670 | 664 | 664 | 6,200 |
2018/09/18 | 659 | 666 | 658 | 666 | 7,700 |
2018/09/14 | 658 | 662 | 658 | 659 | 10,600 |
2018/09/13 | 661 | 662 | 658 | 658 | 6,500 |
2018/09/12 | 664 | 664 | 660 | 661 | 6,300 |
2018/09/11 | 665 | 665 | 660 | 664 | 6,100 |
2018/09/10 | 662 | 668 | 660 | 665 | 5,100 |
2018/09/07 | 666 | 666 | 662 | 662 | 5,500 |
2018/09/06 | 666 | 667 | 662 | 662 | 4,600 |
2018/09/05 | 667 | 667 | 665 | 665 | 2,300 |
2018/09/04 | 668 | 668 | 666 | 667 | 4,100 |
2018/09/03 | 671 | 671 | 667 | 667 | 2,300 |
2018/08/31 | 667 | 673 | 667 | 670 | 4,700 |
2018/08/30 | 669 | 671 | 665 | 671 | 10,800 |
2018/08/29 | 671 | 672 | 669 | 669 | 4,200 |
2018/08/28 | 670 | 673 | 670 | 671 | 12,700 |
2018/08/27 | 673 | 679 | 667 | 670 | 13,400 |
2018/08/24 | 678 | 678 | 672 | 673 | 2,700 |
2018/08/23 | 668 | 674 | 668 | 673 | 2,000 |
2018/08/22 | 667 | 672 | 667 | 668 | 2,200 |
2018/08/21 | 671 | 671 | 667 | 667 | 9,500 |
2018/08/20 | 670 | 673 | 670 | 671 | 2,400 |
2018/08/17 | 676 | 680 | 674 | 676 | 2,900 |
2018/08/16 | 680 | 681 | 675 | 675 | 6,900 |
2018/08/15 | 682 | 682 | 680 | 682 | 4,900 |
2018/08/14 | 683 | 685 | 683 | 685 | 1,300 |
2018/08/13 | 683 | 685 | 681 | 683 | 5,500 |
2018/08/10 | 687 | 689 | 684 | 688 | 3,100 |
2018/08/09 | 685 | 687 | 685 | 686 | 1,000 |
2018/08/08 | 690 | 691 | 685 | 685 | 3,900 |
2018/08/07 | 691 | 691 | 688 | 690 | 4,100 |
2018/08/06 | 683 | 688 | 682 | 685 | 4,300 |
2018/08/03 | 699 | 699 | 688 | 688 | 6,300 |
2018/08/02 | 698 | 700 | 693 | 693 | 2,200 |
2018/08/01 | 697 | 698 | 693 | 695 | 3,500 |
2018/07/31 | 695 | 711 | 695 | 701 | 7,000 |
2018/07/30 | 696 | 698 | 692 | 697 | 4,000 |
2018/07/27 | 689 | 695 | 686 | 694 | 6,300 |
2018/07/26 | 693 | 693 | 689 | 689 | 2,000 |
2018/07/25 | 687 | 687 | 683 | 683 | 2,900 |
2018/07/24 | 682 | 685 | 682 | 685 | 1,300 |
2018/07/23 | 682 | 686 | 682 | 682 | 3,200 |
2018/07/20 | 685 | 686 | 682 | 685 | 3,600 |
2018/07/19 | 690 | 690 | 685 | 685 | 2,200 |
2018/07/18 | 692 | 693 | 692 | 692 | 2,300 |
2018/07/17 | 686 | 693 | 686 | 691 | 3,000 |
2018/07/13 | 679 | 687 | 679 | 686 | 2,900 |
2018/07/12 | 680 | 682 | 678 | 680 | 11,000 |
2018/07/11 | 682 | 688 | 680 | 682 | 14,700 |
2018/07/10 | 684 | 692 | 683 | 683 | 11,500 |
2018/07/09 | 685 | 690 | 684 | 688 | 6,900 |
2018/07/06 | 685 | 689 | 684 | 687 | 7,900 |
2018/07/05 | 691 | 691 | 686 | 686 | 8,200 |
2018/07/04 | 692 | 695 | 691 | 691 | 7,400 |
2018/07/03 | 700 | 702 | 695 | 695 | 6,000 |
2018/07/02 | 704 | 704 | 697 | 699 | 7,600 |
2018/06/29 | 707 | 708 | 702 | 708 | 4,500 |
2018/06/28 | 712 | 712 | 705 | 705 | 9,600 |
2018/06/27 | 711 | 716 | 711 | 715 | 3,200 |
2018/06/26 | 715 | 716 | 711 | 713 | 2,000 |
2018/06/25 | 720 | 720 | 711 | 711 | 5,600 |
2018/06/22 | 715 | 717 | 710 | 714 | 4,700 |
2018/06/21 | 717 | 718 | 716 | 717 | 2,300 |
2018/06/20 | 714 | 720 | 713 | 717 | 4,200 |
2018/06/19 | 714 | 720 | 714 | 716 | 3,200 |
2018/06/18 | 720 | 720 | 719 | 719 | 3,500 |
2018/06/15 | 722 | 722 | 718 | 719 | 3,200 |
2018/06/14 | 712 | 720 | 712 | 719 | 3,700 |
2018/06/13 | 721 | 721 | 716 | 717 | 4,700 |
2018/06/12 | 724 | 724 | 721 | 721 | 1,200 |
2018/06/11 | 717 | 725 | 717 | 723 | 2,300 |
2018/06/08 | 718 | 721 | 716 | 717 | 11,000 |
2018/06/07 | 729 | 729 | 718 | 723 | 9,800 |
2018/06/06 | 724 | 725 | 721 | 723 | 3,900 |
2018/06/05 | 726 | 728 | 722 | 724 | 3,800 |
2018/06/04 | 719 | 726 | 719 | 724 | 2,700 |
2018/06/01 | 720 | 723 | 717 | 718 | 7,600 |
2018/05/31 | 720 | 721 | 719 | 720 | 5,300 |
2018/05/30 | 711 | 722 | 711 | 720 | 4,800 |
2018/05/29 | 712 | 725 | 712 | 718 | 11,200 |
2018/05/28 | 724 | 724 | 714 | 717 | 10,900 |
2018/05/25 | 724 | 730 | 724 | 724 | 6,200 |
2018/05/24 | 729 | 731 | 723 | 726 | 5,000 |
2018/05/23 | 734 | 734 | 724 | 729 | 6,300 |
2018/05/22 | 735 | 735 | 730 | 734 | 7,600 |
2018/05/21 | 720 | 725 | 720 | 723 | 5,800 |
2018/05/18 | 726 | 730 | 723 | 726 | 7,500 |
2018/05/17 | 734 | 750 | 720 | 726 | 51,500 |
2018/05/16 | 731 | 738 | 731 | 732 | 6,900 |
2018/05/15 | 733 | 737 | 726 | 735 | 11,200 |
2018/05/14 | 730 | 731 | 726 | 730 | 5,900 |
2018/05/11 | 731 | 733 | 725 | 730 | 11,100 |
2018/05/10 | 731 | 731 | 724 | 731 | 6,600 |
2018/05/09 | 734 | 734 | 730 | 733 | 7,800 |
2018/05/08 | 724 | 734 | 721 | 734 | 15,300 |
2018/05/07 | 724 | 725 | 721 | 721 | 6,200 |
2018/05/02 | 722 | 724 | 712 | 724 | 5,800 |
2018/05/01 | 719 | 728 | 718 | 720 | 11,800 |
2018/04/27 | 721 | 724 | 717 | 719 | 6,300 |
2018/04/26 | 707 | 734 | 702 | 721 | 33,200 |
2018/04/25 | 708 | 708 | 703 | 708 | 3,600 |
2018/04/24 | 712 | 712 | 703 | 707 | 8,200 |
2018/04/23 | 714 | 717 | 711 | 711 | 4,100 |
2018/04/20 | 715 | 721 | 715 | 718 | 6,000 |
2018/04/19 | 715 | 716 | 704 | 715 | 6,700 |
2018/04/18 | 712 | 717 | 712 | 715 | 3,100 |
2018/04/17 | 715 | 721 | 701 | 715 | 15,600 |
2018/04/16 | 712 | 719 | 705 | 714 | 13,300 |
2018/04/13 | 728 | 728 | 720 | 722 | 7,500 |
2018/04/12 | 725 | 735 | 725 | 728 | 24,900 |
2018/04/11 | 722 | 725 | 717 | 721 | 13,000 |
2018/04/10 | 712 | 726 | 712 | 717 | 15,500 |
2018/04/09 | 706 | 712 | 702 | 710 | 15,500 |
2018/04/06 | 701 | 706 | 700 | 703 | 5,100 |
2018/04/05 | 703 | 707 | 703 | 705 | 5,000 |
2018/04/04 | 701 | 704 | 701 | 703 | 4,700 |
2018/04/03 | 698 | 705 | 698 | 701 | 3,900 |
2018/04/02 | 696 | 705 | 693 | 702 | 12,700 |
2018/03/30 | 703 | 703 | 694 | 697 | 7,500 |
2018/03/29 | 703 | 704 | 695 | 698 | 32,500 |
2018/03/28 | 700 | 710 | 700 | 709 | 9,100 |
2018/03/27 | 696 | 705 | 696 | 704 | 8,700 |
2018/03/26 | 697 | 706 | 697 | 706 | 11,800 |
2018/03/23 | 697 | 702 | 695 | 702 | 12,600 |
2018/03/22 | 705 | 706 | 702 | 702 | 6,500 |
2018/03/20 | 705 | 707 | 704 | 706 | 5,900 |
2018/03/19 | 712 | 712 | 697 | 705 | 9,700 |
2018/03/16 | 711 | 711 | 706 | 706 | 3,700 |
2018/03/15 | 713 | 713 | 708 | 711 | 5,900 |
2018/03/14 | 707 | 710 | 706 | 709 | 2,700 |
2018/03/13 | 704 | 714 | 703 | 714 | 8,700 |
2018/03/12 | 703 | 707 | 703 | 707 | 11,600 |
2018/03/09 | 706 | 710 | 701 | 701 | 15,300 |
2018/03/08 | 709 | 709 | 703 | 706 | 4,800 |
2018/03/07 | 705 | 711 | 705 | 709 | 7,100 |
2018/03/06 | 706 | 713 | 705 | 705 | 12,100 |
2018/03/05 | 704 | 709 | 700 | 706 | 18,700 |
2018/03/02 | 706 | 709 | 701 | 704 | 17,300 |
2018/03/01 | 724 | 727 | 714 | 714 | 20,600 |
2018/02/28 | 723 | 728 | 722 | 723 | 14,500 |
2018/02/27 | 724 | 724 | 718 | 721 | 9,500 |
2018/02/26 | 732 | 738 | 720 | 721 | 62,400 |
2018/02/23 | 753 | 759 | 746 | 748 | 94,600 |
2018/02/22 | 735 | 751 | 735 | 751 | 25,100 |
2018/02/21 | 734 | 744 | 734 | 743 | 14,700 |
2018/02/20 | 735 | 742 | 733 | 742 | 19,400 |
2018/02/19 | 718 | 740 | 718 | 740 | 21,700 |
2018/02/16 | 708 | 713 | 701 | 708 | 32,300 |
2018/02/15 | 714 | 714 | 702 | 707 | 41,200 |
2018/02/14 | 760 | 761 | 700 | 703 | 86,900 |
2018/02/13 | 758 | 766 | 755 | 760 | 17,600 |
2018/02/09 | 731 | 760 | 726 | 758 | 23,200 |
2018/02/08 | 747 | 760 | 747 | 756 | 23,800 |
2018/02/07 | 773 | 774 | 749 | 749 | 29,700 |
2018/02/06 | 770 | 770 | 730 | 742 | 68,400 |
2018/02/05 | 790 | 791 | 784 | 786 | 14,700 |
2018/02/02 | 795 | 795 | 787 | 791 | 16,400 |
2018/02/01 | 785 | 793 | 783 | 793 | 8,100 |
2018/01/31 | 778 | 787 | 778 | 782 | 12,200 |
2018/01/30 | 792 | 792 | 781 | 782 | 26,400 |
2018/01/29 | 793 | 793 | 788 | 788 | 16,200 |
2018/01/26 | 792 | 793 | 787 | 791 | 14,300 |
2018/01/25 | 791 | 792 | 784 | 790 | 17,400 |
2018/01/24 | 789 | 792 | 783 | 787 | 15,300 |
2018/01/23 | 780 | 788 | 780 | 785 | 11,700 |
2018/01/22 | 790 | 797 | 783 | 789 | 16,500 |
2018/01/19 | 784 | 785 | 778 | 782 | 10,600 |
2018/01/18 | 790 | 791 | 782 | 782 | 13,000 |
2018/01/17 | 776 | 792 | 774 | 786 | 29,700 |
2018/01/16 | 785 | 788 | 777 | 778 | 24,000 |
2018/01/15 | 788 | 792 | 785 | 790 | 37,800 |
2018/01/12 | 790 | 794 | 788 | 791 | 18,000 |
2018/01/11 | 787 | 808 | 781 | 793 | 67,600 |
2018/01/10 | 796 | 823 | 796 | 809 | 66,200 |
2018/01/09 | 791 | 793 | 784 | 793 | 64,000 |
2018/01/05 | 764 | 788 | 762 | 783 | 83,800 |
2018/01/04 | 732 | 759 | 730 | 758 | 81,400 |