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 |
---|---|---|---|---|---|
2019/12/30 | 560 | 563 | 558 | 562 | 4,800 |
2019/12/27 | 550 | 560 | 550 | 559 | 6,800 |
2019/12/26 | 545 | 548 | 541 | 545 | 13,800 |
2019/12/25 | 551 | 551 | 541 | 544 | 10,600 |
2019/12/24 | 564 | 564 | 551 | 551 | 7,600 |
2019/12/23 | 564 | 564 | 554 | 554 | 8,000 |
2019/12/20 | 565 | 565 | 556 | 561 | 5,000 |
2019/12/19 | 563 | 563 | 556 | 560 | 4,000 |
2019/12/18 | 559 | 561 | 553 | 561 | 5,200 |
2019/12/17 | 553 | 562 | 552 | 561 | 14,400 |
2019/12/16 | 549 | 552 | 548 | 549 | 8,700 |
2019/12/13 | 549 | 552 | 549 | 549 | 8,500 |
2019/12/12 | 550 | 550 | 548 | 548 | 1,100 |
2019/12/11 | 549 | 550 | 546 | 548 | 4,200 |
2019/12/10 | 548 | 549 | 548 | 549 | 5,200 |
2019/12/09 | 550 | 550 | 546 | 547 | 15,600 |
2019/12/06 | 543 | 548 | 541 | 548 | 8,100 |
2019/12/05 | 543 | 544 | 540 | 541 | 4,300 |
2019/12/04 | 539 | 543 | 539 | 543 | 2,300 |
2019/12/03 | 541 | 541 | 536 | 539 | 6,500 |
2019/12/02 | 541 | 545 | 541 | 542 | 6,200 |
2019/11/29 | 542 | 542 | 540 | 541 | 1,600 |
2019/11/28 | 540 | 542 | 540 | 542 | 1,200 |
2019/11/27 | 536 | 541 | 536 | 541 | 3,200 |
2019/11/26 | 536 | 537 | 533 | 536 | 2,800 |
2019/11/25 | 538 | 538 | 528 | 538 | 6,000 |
2019/11/22 | 537 | 537 | 532 | 536 | 2,400 |
2019/11/21 | 531 | 535 | 530 | 534 | 2,500 |
2019/11/20 | 530 | 532 | 529 | 530 | 2,600 |
2019/11/19 | 531 | 538 | 528 | 529 | 4,600 |
2019/11/18 | 538 | 540 | 531 | 531 | 10,100 |
2019/11/15 | 538 | 543 | 537 | 543 | 5,300 |
2019/11/14 | 539 | 543 | 538 | 538 | 6,600 |
2019/11/13 | 543 | 543 | 539 | 539 | 2,000 |
2019/11/12 | 542 | 542 | 539 | 542 | 3,500 |
2019/11/11 | 542 | 542 | 539 | 541 | 3,800 |
2019/11/08 | 536 | 539 | 534 | 539 | 7,400 |
2019/11/07 | 535 | 536 | 534 | 536 | 4,800 |
2019/11/06 | 533 | 536 | 532 | 536 | 6,100 |
2019/11/05 | 526 | 535 | 526 | 535 | 8,400 |
2019/11/01 | 526 | 527 | 525 | 526 | 5,700 |
2019/10/31 | 528 | 528 | 526 | 526 | 8,100 |
2019/10/30 | 530 | 530 | 528 | 530 | 9,800 |
2019/10/29 | 535 | 535 | 529 | 530 | 6,600 |
2019/10/28 | 534 | 535 | 528 | 533 | 4,500 |
2019/10/25 | 534 | 534 | 532 | 533 | 1,800 |
2019/10/24 | 530 | 534 | 530 | 531 | 3,600 |
2019/10/23 | 532 | 533 | 531 | 532 | 1,500 |
2019/10/21 | 525 | 531 | 525 | 531 | 2,900 |
2019/10/18 | 530 | 530 | 525 | 527 | 4,100 |
2019/10/17 | 525 | 529 | 525 | 528 | 2,900 |
2019/10/16 | 528 | 529 | 522 | 527 | 5,500 |
2019/10/15 | 522 | 529 | 522 | 528 | 5,300 |
2019/10/11 | 525 | 525 | 521 | 525 | 1,700 |
2019/10/10 | 532 | 533 | 520 | 520 | 8,800 |
2019/10/09 | 529 | 533 | 529 | 533 | 3,200 |
2019/10/08 | 530 | 533 | 530 | 530 | 3,600 |
2019/10/07 | 531 | 531 | 527 | 529 | 3,200 |
2019/10/04 | 529 | 531 | 525 | 531 | 9,300 |
2019/10/03 | 525 | 529 | 524 | 527 | 5,200 |
2019/10/02 | 521 | 529 | 521 | 528 | 3,800 |
2019/10/01 | 517 | 523 | 517 | 520 | 5,600 |
2019/09/30 | 525 | 529 | 516 | 519 | 9,300 |
2019/09/27 | 532 | 532 | 522 | 525 | 4,500 |
2019/09/26 | 530 | 531 | 526 | 527 | 6,800 |
2019/09/25 | 521 | 530 | 521 | 530 | 4,200 |
2019/09/24 | 525 | 528 | 518 | 519 | 11,800 |
2019/09/20 | 529 | 531 | 528 | 531 | 2,000 |
2019/09/19 | 528 | 529 | 527 | 529 | 4,600 |
2019/09/18 | 529 | 529 | 526 | 528 | 3,900 |
2019/09/17 | 531 | 531 | 530 | 530 | 4,600 |
2019/09/13 | 530 | 531 | 528 | 529 | 12,600 |
2019/09/12 | 529 | 530 | 527 | 528 | 5,700 |
2019/09/11 | 519 | 531 | 519 | 529 | 9,700 |
2019/09/10 | 518 | 518 | 517 | 518 | 4,800 |
2019/09/09 | 519 | 520 | 516 | 518 | 9,800 |
2019/09/06 | 518 | 518 | 516 | 517 | 1,900 |
2019/09/05 | 516 | 517 | 512 | 515 | 5,800 |
2019/09/04 | 514 | 516 | 513 | 514 | 3,500 |
2019/09/03 | 515 | 516 | 515 | 515 | 800 |
2019/09/02 | 516 | 516 | 513 | 513 | 2,300 |
2019/08/30 | 520 | 520 | 516 | 518 | 5,900 |
2019/08/29 | 514 | 521 | 513 | 520 | 6,500 |
2019/08/28 | 520 | 525 | 520 | 521 | 12,500 |
2019/08/27 | 520 | 526 | 519 | 519 | 2,400 |
2019/08/26 | 520 | 523 | 519 | 519 | 2,700 |
2019/08/23 | 519 | 522 | 519 | 520 | 1,200 |
2019/08/22 | 521 | 524 | 519 | 519 | 3,200 |
2019/08/21 | 521 | 524 | 519 | 519 | 3,100 |
2019/08/20 | 523 | 523 | 520 | 520 | 7,300 |
2019/08/19 | 523 | 526 | 523 | 526 | 1,200 |
2019/08/16 | 521 | 524 | 521 | 522 | 2,400 |
2019/08/15 | 520 | 522 | 520 | 522 | 1,500 |
2019/08/14 | 527 | 527 | 520 | 523 | 7,400 |
2019/08/13 | 531 | 531 | 525 | 527 | 8,000 |
2019/08/09 | 539 | 541 | 533 | 533 | 6,900 |
2019/08/08 | 538 | 542 | 537 | 539 | 2,600 |
2019/08/07 | 539 | 550 | 529 | 543 | 12,300 |
2019/08/06 | 528 | 529 | 525 | 529 | 3,700 |
2019/08/05 | 536 | 536 | 528 | 528 | 7,100 |
2019/08/02 | 546 | 546 | 525 | 526 | 10,000 |
2019/08/01 | 545 | 547 | 544 | 547 | 1,400 |
2019/07/31 | 544 | 545 | 540 | 543 | 3,400 |
2019/07/30 | 535 | 545 | 535 | 545 | 3,300 |
2019/07/29 | 540 | 541 | 539 | 540 | 1,700 |
2019/07/26 | 542 | 547 | 539 | 541 | 2,500 |
2019/07/25 | 545 | 545 | 543 | 543 | 1,300 |
2019/07/24 | 538 | 541 | 538 | 540 | 1,700 |
2019/07/23 | 539 | 544 | 538 | 538 | 1,700 |
2019/07/22 | 540 | 540 | 537 | 539 | 1,600 |
2019/07/19 | 536 | 545 | 536 | 540 | 4,200 |
2019/07/18 | 542 | 542 | 533 | 533 | 3,000 |
2019/07/17 | 544 | 545 | 541 | 541 | 3,800 |
2019/07/16 | 542 | 547 | 542 | 544 | 3,400 |
2019/07/12 | 543 | 546 | 542 | 542 | 3,900 |
2019/07/11 | 542 | 545 | 538 | 544 | 2,800 |
2019/07/10 | 556 | 556 | 543 | 543 | 7,000 |
2019/07/09 | 549 | 549 | 542 | 547 | 3,000 |
2019/07/08 | 551 | 551 | 546 | 548 | 5,800 |
2019/07/05 | 535 | 544 | 535 | 544 | 6,700 |
2019/07/04 | 527 | 534 | 527 | 533 | 5,900 |
2019/07/03 | 534 | 534 | 531 | 533 | 1,300 |
2019/07/02 | 526 | 534 | 526 | 534 | 2,200 |
2019/07/01 | 524 | 533 | 524 | 531 | 7,400 |
2019/06/28 | 527 | 529 | 521 | 521 | 3,500 |
2019/06/27 | 529 | 531 | 528 | 530 | 1,400 |
2019/06/26 | 529 | 529 | 526 | 527 | 2,400 |
2019/06/25 | 524 | 529 | 522 | 529 | 4,700 |
2019/06/24 | 525 | 525 | 521 | 522 | 4,300 |
2019/06/21 | 521 | 521 | 519 | 519 | 8,700 |
2019/06/20 | 521 | 522 | 521 | 521 | 2,000 |
2019/06/19 | 518 | 521 | 518 | 521 | 2,300 |
2019/06/18 | 521 | 521 | 515 | 515 | 8,600 |
2019/06/17 | 524 | 527 | 522 | 522 | 4,200 |
2019/06/14 | 523 | 529 | 523 | 523 | 9,100 |
2019/06/13 | 530 | 532 | 529 | 529 | 3,700 |
2019/06/12 | 533 | 533 | 531 | 531 | 2,600 |
2019/06/11 | 533 | 537 | 531 | 533 | 2,200 |
2019/06/10 | 531 | 536 | 531 | 534 | 4,400 |
2019/06/07 | 536 | 536 | 531 | 531 | 8,600 |
2019/06/06 | 533 | 536 | 531 | 536 | 4,200 |
2019/06/05 | 529 | 535 | 525 | 530 | 6,600 |
2019/06/04 | 534 | 536 | 529 | 529 | 6,800 |
2019/06/03 | 536 | 536 | 531 | 531 | 4,800 |
2019/05/31 | 539 | 541 | 531 | 541 | 6,000 |
2019/05/30 | 531 | 536 | 531 | 536 | 2,000 |
2019/05/29 | 534 | 543 | 534 | 536 | 5,300 |
2019/05/28 | 550 | 551 | 544 | 544 | 3,500 |
2019/05/27 | 552 | 552 | 546 | 552 | 3,600 |
2019/05/24 | 544 | 549 | 534 | 548 | 5,300 |
2019/05/23 | 534 | 548 | 532 | 547 | 7,300 |
2019/05/22 | 545 | 547 | 532 | 532 | 4,800 |
2019/05/21 | 540 | 549 | 537 | 545 | 6,900 |
2019/05/20 | 532 | 545 | 532 | 540 | 5,500 |
2019/05/17 | 531 | 534 | 526 | 531 | 3,400 |
2019/05/16 | 526 | 531 | 521 | 531 | 5,000 |
2019/05/15 | 524 | 528 | 524 | 528 | 3,200 |
2019/05/14 | 515 | 527 | 515 | 523 | 13,800 |
2019/05/13 | 540 | 540 | 530 | 532 | 8,000 |
2019/05/10 | 530 | 545 | 530 | 537 | 6,400 |
2019/05/09 | 535 | 537 | 526 | 526 | 16,700 |
2019/05/08 | 543 | 543 | 534 | 535 | 6,500 |
2019/05/07 | 549 | 550 | 543 | 547 | 4,700 |
2019/04/26 | 545 | 550 | 545 | 547 | 4,400 |
2019/04/25 | 538 | 548 | 535 | 548 | 7,200 |
2019/04/24 | 544 | 544 | 533 | 539 | 17,000 |
2019/04/23 | 542 | 548 | 541 | 543 | 7,600 |
2019/04/22 | 548 | 548 | 540 | 543 | 6,900 |
2019/04/19 | 545 | 550 | 545 | 549 | 3,000 |
2019/04/18 | 545 | 546 | 542 | 545 | 8,500 |
2019/04/17 | 547 | 547 | 542 | 544 | 8,400 |
2019/04/16 | 551 | 551 | 544 | 544 | 9,400 |
2019/04/15 | 550 | 551 | 546 | 548 | 6,400 |
2019/04/12 | 553 | 553 | 546 | 547 | 8,500 |
2019/04/11 | 554 | 554 | 551 | 552 | 6,700 |
2019/04/10 | 560 | 560 | 551 | 555 | 9,800 |
2019/04/09 | 572 | 572 | 561 | 567 | 13,700 |
2019/04/08 | 550 | 575 | 542 | 573 | 93,100 |
2019/04/05 | 574 | 578 | 530 | 530 | 27,100 |
2019/04/04 | 572 | 572 | 561 | 564 | 7,500 |
2019/04/03 | 556 | 556 | 552 | 555 | 7,900 |
2019/04/02 | 561 | 568 | 561 | 562 | 6,300 |
2019/04/01 | 560 | 561 | 555 | 561 | 9,500 |
2019/03/29 | 545 | 549 | 540 | 540 | 12,000 |
2019/03/28 | 556 | 568 | 547 | 547 | 21,600 |
2019/03/27 | 568 | 574 | 567 | 574 | 9,700 |
2019/03/26 | 555 | 566 | 555 | 566 | 12,500 |
2019/03/25 | 555 | 556 | 550 | 550 | 12,600 |
2019/03/22 | 553 | 556 | 553 | 555 | 4,100 |
2019/03/20 | 555 | 561 | 553 | 553 | 5,900 |
2019/03/19 | 560 | 560 | 555 | 555 | 3,900 |
2019/03/18 | 556 | 560 | 556 | 557 | 9,200 |
2019/03/15 | 568 | 571 | 555 | 555 | 11,400 |
2019/03/14 | 560 | 568 | 560 | 568 | 3,900 |
2019/03/13 | 561 | 564 | 561 | 561 | 4,500 |
2019/03/12 | 563 | 565 | 560 | 564 | 7,200 |
2019/03/11 | 558 | 564 | 558 | 563 | 3,800 |
2019/03/08 | 554 | 568 | 554 | 558 | 13,500 |
2019/03/07 | 555 | 569 | 555 | 569 | 10,600 |
2019/03/06 | 562 | 562 | 553 | 559 | 13,300 |
2019/03/05 | 567 | 568 | 557 | 562 | 11,200 |
2019/03/04 | 570 | 570 | 565 | 567 | 6,800 |
2019/03/01 | 566 | 570 | 564 | 569 | 23,300 |
2019/02/28 | 584 | 585 | 569 | 569 | 16,000 |
2019/02/27 | 584 | 587 | 579 | 586 | 9,400 |
2019/02/26 | 588 | 593 | 578 | 584 | 56,300 |
2019/02/25 | 595 | 601 | 592 | 599 | 105,300 |
2019/02/22 | 597 | 598 | 589 | 595 | 17,800 |
2019/02/21 | 599 | 609 | 599 | 605 | 12,400 |
2019/02/20 | 598 | 606 | 597 | 599 | 21,900 |
2019/02/19 | 584 | 599 | 584 | 598 | 8,000 |
2019/02/18 | 584 | 590 | 583 | 584 | 14,600 |
2019/02/15 | 600 | 600 | 579 | 582 | 22,000 |
2019/02/14 | 610 | 610 | 598 | 600 | 26,500 |
2019/02/13 | 605 | 605 | 597 | 603 | 7,000 |
2019/02/12 | 597 | 602 | 595 | 599 | 7,200 |
2019/02/08 | 593 | 599 | 593 | 593 | 7,400 |
2019/02/07 | 590 | 602 | 587 | 602 | 21,800 |
2019/02/06 | 587 | 589 | 586 | 586 | 5,300 |
2019/02/05 | 578 | 588 | 576 | 587 | 12,900 |
2019/02/04 | 581 | 587 | 578 | 578 | 14,100 |
2019/02/01 | 585 | 591 | 584 | 584 | 9,700 |
2019/01/31 | 589 | 595 | 585 | 585 | 21,000 |
2019/01/30 | 595 | 597 | 592 | 592 | 8,800 |
2019/01/29 | 592 | 607 | 592 | 597 | 9,000 |
2019/01/28 | 603 | 603 | 588 | 594 | 12,400 |
2019/01/25 | 604 | 604 | 592 | 597 | 7,000 |
2019/01/24 | 591 | 607 | 587 | 604 | 6,700 |
2019/01/23 | 594 | 596 | 590 | 591 | 3,500 |
2019/01/22 | 592 | 607 | 591 | 598 | 10,500 |
2019/01/21 | 590 | 592 | 589 | 591 | 4,100 |
2019/01/18 | 588 | 594 | 584 | 590 | 9,200 |
2019/01/17 | 595 | 595 | 583 | 590 | 9,100 |
2019/01/16 | 594 | 594 | 590 | 590 | 2,400 |
2019/01/15 | 600 | 600 | 592 | 594 | 5,800 |
2019/01/11 | 605 | 605 | 594 | 602 | 3,800 |
2019/01/10 | 597 | 605 | 591 | 605 | 3,100 |
2019/01/09 | 589 | 602 | 589 | 597 | 5,700 |
2019/01/08 | 602 | 604 | 589 | 589 | 7,000 |
2019/01/07 | 600 | 604 | 593 | 595 | 9,600 |
2019/01/04 | 561 | 596 | 561 | 593 | 8,200 |