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 |
---|---|---|---|---|---|
2020/12/30 | 662 | 677 | 658 | 677 | 26,700 |
2020/12/29 | 652 | 673 | 652 | 661 | 19,200 |
2020/12/28 | 655 | 669 | 650 | 650 | 16,700 |
2020/12/25 | 632 | 650 | 632 | 650 | 18,700 |
2020/12/24 | 635 | 635 | 628 | 634 | 8,500 |
2020/12/23 | 626 | 640 | 625 | 625 | 4,000 |
2020/12/22 | 641 | 645 | 628 | 628 | 29,200 |
2020/12/21 | 677 | 677 | 666 | 668 | 8,800 |
2020/12/18 | 676 | 676 | 666 | 672 | 8,100 |
2020/12/17 | 671 | 675 | 667 | 675 | 13,900 |
2020/12/16 | 674 | 674 | 666 | 672 | 4,900 |
2020/12/15 | 673 | 673 | 667 | 667 | 4,600 |
2020/12/14 | 666 | 673 | 664 | 672 | 10,900 |
2020/12/11 | 659 | 666 | 650 | 666 | 13,500 |
2020/12/10 | 656 | 657 | 652 | 657 | 7,500 |
2020/12/09 | 645 | 655 | 645 | 654 | 5,900 |
2020/12/08 | 636 | 655 | 635 | 644 | 14,700 |
2020/12/07 | 635 | 648 | 626 | 633 | 25,100 |
2020/12/04 | 629 | 635 | 623 | 635 | 12,100 |
2020/12/03 | 625 | 630 | 624 | 626 | 7,800 |
2020/12/02 | 629 | 631 | 621 | 623 | 7,500 |
2020/12/01 | 626 | 626 | 620 | 625 | 5,800 |
2020/11/30 | 638 | 638 | 618 | 618 | 6,500 |
2020/11/27 | 634 | 634 | 628 | 634 | 9,800 |
2020/11/26 | 625 | 633 | 623 | 630 | 8,700 |
2020/11/25 | 630 | 631 | 620 | 625 | 12,300 |
2020/11/24 | 629 | 629 | 617 | 625 | 11,000 |
2020/11/20 | 613 | 615 | 612 | 615 | 5,100 |
2020/11/19 | 623 | 623 | 605 | 609 | 9,100 |
2020/11/18 | 607 | 607 | 602 | 605 | 2,000 |
2020/11/17 | 603 | 608 | 601 | 606 | 6,200 |
2020/11/16 | 611 | 626 | 609 | 609 | 9,600 |
2020/11/13 | 628 | 628 | 617 | 617 | 5,100 |
2020/11/12 | 628 | 629 | 622 | 629 | 4,200 |
2020/11/11 | 627 | 628 | 624 | 628 | 8,500 |
2020/11/10 | 623 | 623 | 614 | 617 | 7,900 |
2020/11/09 | 618 | 618 | 612 | 616 | 8,500 |
2020/11/06 | 608 | 616 | 607 | 608 | 7,000 |
2020/11/05 | 614 | 614 | 597 | 610 | 14,300 |
2020/11/04 | 611 | 617 | 611 | 615 | 3,700 |
2020/11/02 | 608 | 611 | 604 | 611 | 5,600 |
2020/10/30 | 623 | 623 | 583 | 583 | 20,300 |
2020/10/29 | 618 | 629 | 616 | 629 | 7,600 |
2020/10/28 | 610 | 617 | 610 | 617 | 3,000 |
2020/10/27 | 613 | 619 | 604 | 619 | 8,400 |
2020/10/26 | 635 | 635 | 612 | 612 | 7,200 |
2020/10/23 | 621 | 629 | 608 | 626 | 10,900 |
2020/10/22 | 645 | 645 | 623 | 625 | 10,400 |
2020/10/21 | 630 | 649 | 629 | 648 | 23,100 |
2020/10/20 | 613 | 623 | 609 | 623 | 8,800 |
2020/10/19 | 600 | 609 | 596 | 609 | 9,200 |
2020/10/16 | 612 | 617 | 591 | 593 | 21,200 |
2020/10/15 | 630 | 631 | 618 | 618 | 12,200 |
2020/10/14 | 632 | 635 | 624 | 630 | 10,700 |
2020/10/13 | 637 | 637 | 617 | 632 | 28,400 |
2020/10/12 | 656 | 664 | 626 | 627 | 88,600 |
2020/10/09 | 676 | 678 | 650 | 676 | 30,200 |
2020/10/08 | 664 | 692 | 653 | 675 | 59,700 |
2020/10/07 | 669 | 674 | 642 | 668 | 60,800 |
2020/10/06 | 703 | 703 | 672 | 675 | 58,000 |
2020/10/05 | 709 | 724 | 667 | 703 | 173,300 |
2020/10/02 | 702 | 741 | 698 | 724 | 398,400 |
2020/09/30 | 605 | 681 | 601 | 652 | 304,700 |
2020/09/29 | 591 | 605 | 591 | 605 | 15,900 |
2020/09/28 | 591 | 593 | 588 | 593 | 10,500 |
2020/09/25 | 591 | 591 | 584 | 588 | 6,200 |
2020/09/24 | 589 | 589 | 585 | 587 | 5,300 |
2020/09/23 | 585 | 590 | 584 | 586 | 10,400 |
2020/09/18 | 582 | 585 | 580 | 582 | 11,200 |
2020/09/17 | 578 | 580 | 577 | 580 | 1,200 |
2020/09/16 | 582 | 582 | 576 | 578 | 3,200 |
2020/09/15 | 580 | 581 | 576 | 580 | 3,800 |
2020/09/14 | 581 | 585 | 576 | 581 | 18,200 |
2020/09/11 | 566 | 581 | 561 | 581 | 22,400 |
2020/09/10 | 550 | 554 | 550 | 553 | 4,200 |
2020/09/09 | 542 | 550 | 541 | 548 | 6,600 |
2020/09/08 | 553 | 553 | 542 | 543 | 4,800 |
2020/09/07 | 549 | 552 | 548 | 552 | 5,100 |
2020/09/04 | 538 | 545 | 536 | 541 | 5,900 |
2020/09/03 | 546 | 546 | 538 | 538 | 1,200 |
2020/09/02 | 537 | 540 | 537 | 538 | 2,500 |
2020/09/01 | 544 | 544 | 537 | 537 | 2,200 |
2020/08/31 | 548 | 555 | 547 | 547 | 7,300 |
2020/08/28 | 556 | 557 | 541 | 547 | 11,100 |
2020/08/27 | 566 | 567 | 557 | 564 | 21,800 |
2020/08/26 | 563 | 567 | 563 | 565 | 7,800 |
2020/08/25 | 572 | 576 | 571 | 573 | 9,700 |
2020/08/24 | 553 | 572 | 550 | 567 | 16,900 |
2020/08/21 | 526 | 551 | 526 | 551 | 14,200 |
2020/08/20 | 530 | 532 | 530 | 530 | 2,900 |
2020/08/19 | 527 | 534 | 524 | 531 | 4,000 |
2020/08/18 | 530 | 535 | 530 | 535 | 4,600 |
2020/08/17 | 535 | 535 | 532 | 535 | 1,800 |
2020/08/14 | 537 | 538 | 533 | 535 | 3,200 |
2020/08/13 | 539 | 539 | 532 | 532 | 7,200 |
2020/08/12 | 536 | 537 | 529 | 537 | 5,300 |
2020/08/11 | 530 | 536 | 529 | 535 | 9,000 |
2020/08/07 | 529 | 530 | 529 | 530 | 2,600 |
2020/08/06 | 530 | 536 | 528 | 529 | 7,700 |
2020/08/05 | 530 | 533 | 530 | 533 | 1,700 |
2020/08/04 | 527 | 529 | 524 | 524 | 6,400 |
2020/08/03 | 515 | 518 | 515 | 517 | 3,500 |
2020/07/31 | 532 | 532 | 515 | 515 | 7,200 |
2020/07/30 | 528 | 532 | 528 | 532 | 5,400 |
2020/07/29 | 529 | 529 | 520 | 522 | 4,400 |
2020/07/28 | 529 | 532 | 525 | 532 | 4,700 |
2020/07/27 | 523 | 530 | 517 | 530 | 2,700 |
2020/07/22 | 518 | 518 | 517 | 517 | 1,700 |
2020/07/21 | 519 | 523 | 518 | 523 | 2,200 |
2020/07/20 | 523 | 524 | 519 | 519 | 1,700 |
2020/07/17 | 519 | 521 | 517 | 521 | 1,900 |
2020/07/16 | 522 | 522 | 519 | 519 | 1,900 |
2020/07/15 | 520 | 523 | 520 | 522 | 3,000 |
2020/07/14 | 518 | 520 | 517 | 520 | 3,000 |
2020/07/13 | 519 | 524 | 517 | 517 | 9,700 |
2020/07/10 | 543 | 543 | 519 | 519 | 19,900 |
2020/07/09 | 552 | 555 | 552 | 552 | 3,100 |
2020/07/08 | 553 | 554 | 550 | 551 | 4,500 |
2020/07/07 | 548 | 553 | 547 | 553 | 9,500 |
2020/07/06 | 545 | 547 | 542 | 547 | 10,200 |
2020/07/03 | 540 | 543 | 540 | 543 | 5,400 |
2020/07/02 | 539 | 543 | 538 | 540 | 3,100 |
2020/07/01 | 538 | 544 | 538 | 539 | 5,500 |
2020/06/30 | 536 | 538 | 531 | 538 | 8,400 |
2020/06/29 | 536 | 536 | 529 | 530 | 5,500 |
2020/06/26 | 535 | 537 | 531 | 536 | 4,700 |
2020/06/25 | 530 | 530 | 528 | 528 | 3,700 |
2020/06/24 | 535 | 535 | 529 | 530 | 4,200 |
2020/06/23 | 526 | 533 | 526 | 533 | 3,700 |
2020/06/22 | 522 | 527 | 522 | 527 | 1,100 |
2020/06/19 | 527 | 534 | 522 | 527 | 2,800 |
2020/06/18 | 537 | 537 | 524 | 528 | 3,200 |
2020/06/17 | 537 | 537 | 529 | 531 | 1,700 |
2020/06/16 | 520 | 536 | 520 | 536 | 4,400 |
2020/06/15 | 508 | 526 | 508 | 518 | 6,100 |
2020/06/12 | 511 | 511 | 503 | 507 | 5,700 |
2020/06/11 | 528 | 528 | 522 | 526 | 3,100 |
2020/06/10 | 531 | 531 | 528 | 528 | 2,100 |
2020/06/09 | 538 | 538 | 531 | 533 | 2,700 |
2020/06/08 | 536 | 542 | 535 | 535 | 11,800 |
2020/06/05 | 513 | 535 | 513 | 535 | 5,700 |
2020/06/04 | 517 | 517 | 508 | 513 | 6,800 |
2020/06/03 | 518 | 521 | 515 | 517 | 4,400 |
2020/06/02 | 515 | 517 | 514 | 517 | 3,800 |
2020/06/01 | 521 | 523 | 515 | 519 | 5,200 |
2020/05/29 | 521 | 525 | 514 | 521 | 4,300 |
2020/05/28 | 515 | 521 | 513 | 521 | 7,100 |
2020/05/27 | 510 | 515 | 508 | 513 | 5,100 |
2020/05/26 | 510 | 513 | 508 | 513 | 3,400 |
2020/05/25 | 515 | 515 | 511 | 511 | 2,400 |
2020/05/22 | 503 | 509 | 503 | 509 | 1,300 |
2020/05/21 | 510 | 510 | 503 | 503 | 1,700 |
2020/05/20 | 504 | 510 | 504 | 510 | 4,200 |
2020/05/19 | 517 | 517 | 504 | 509 | 6,100 |
2020/05/18 | 505 | 510 | 504 | 510 | 3,400 |
2020/05/15 | 506 | 508 | 503 | 508 | 3,000 |
2020/05/14 | 520 | 520 | 512 | 512 | 2,000 |
2020/05/13 | 516 | 520 | 516 | 520 | 1,700 |
2020/05/12 | 516 | 516 | 511 | 516 | 2,000 |
2020/05/11 | 504 | 508 | 500 | 508 | 3,000 |
2020/05/08 | 493 | 500 | 493 | 500 | 4,700 |
2020/05/07 | 500 | 500 | 491 | 498 | 9,000 |
2020/05/01 | 507 | 508 | 504 | 504 | 4,000 |
2020/04/30 | 520 | 520 | 508 | 508 | 8,300 |
2020/04/28 | 517 | 518 | 507 | 518 | 12,900 |
2020/04/27 | 530 | 530 | 515 | 523 | 10,800 |
2020/04/24 | 527 | 538 | 500 | 525 | 24,700 |
2020/04/23 | 523 | 525 | 509 | 518 | 12,400 |
2020/04/22 | 510 | 534 | 501 | 522 | 26,700 |
2020/04/21 | 481 | 513 | 480 | 513 | 9,500 |
2020/04/20 | 502 | 505 | 483 | 487 | 6,600 |
2020/04/17 | 516 | 518 | 491 | 499 | 6,700 |
2020/04/16 | 502 | 518 | 494 | 513 | 8,700 |
2020/04/15 | 510 | 519 | 504 | 509 | 14,400 |
2020/04/14 | 495 | 500 | 494 | 500 | 5,900 |
2020/04/13 | 480 | 495 | 480 | 493 | 12,000 |
2020/04/10 | 468 | 470 | 459 | 464 | 8,000 |
2020/04/09 | 479 | 482 | 470 | 476 | 8,800 |
2020/04/08 | 471 | 493 | 464 | 485 | 19,900 |
2020/04/07 | 457 | 479 | 451 | 478 | 19,700 |
2020/04/06 | 424 | 434 | 415 | 433 | 9,000 |
2020/04/03 | 427 | 433 | 424 | 427 | 1,700 |
2020/04/02 | 452 | 452 | 432 | 435 | 7,100 |
2020/04/01 | 487 | 488 | 462 | 462 | 7,900 |
2020/03/31 | 492 | 500 | 471 | 500 | 6,200 |
2020/03/30 | 493 | 494 | 476 | 494 | 11,200 |
2020/03/27 | 485 | 509 | 476 | 485 | 23,700 |
2020/03/26 | 467 | 474 | 442 | 474 | 6,000 |
2020/03/25 | 451 | 467 | 440 | 467 | 18,100 |
2020/03/24 | 443 | 445 | 411 | 445 | 8,900 |
2020/03/23 | 449 | 449 | 430 | 447 | 17,100 |
2020/03/19 | 413 | 438 | 413 | 437 | 9,200 |
2020/03/18 | 384 | 430 | 384 | 414 | 16,400 |
2020/03/17 | 371 | 385 | 370 | 384 | 19,100 |
2020/03/16 | 375 | 390 | 373 | 373 | 24,100 |
2020/03/13 | 390 | 391 | 351 | 374 | 30,100 |
2020/03/12 | 452 | 452 | 422 | 426 | 19,700 |
2020/03/11 | 454 | 462 | 454 | 460 | 4,800 |
2020/03/10 | 436 | 458 | 436 | 455 | 14,600 |
2020/03/09 | 468 | 476 | 467 | 468 | 14,100 |
2020/03/06 | 491 | 494 | 489 | 489 | 9,800 |
2020/03/05 | 498 | 503 | 494 | 494 | 12,400 |
2020/03/04 | 505 | 509 | 496 | 499 | 8,500 |
2020/03/03 | 515 | 517 | 502 | 503 | 9,300 |
2020/03/02 | 491 | 505 | 491 | 501 | 20,900 |
2020/02/28 | 520 | 520 | 510 | 511 | 15,300 |
2020/02/27 | 547 | 553 | 533 | 535 | 58,100 |
2020/02/26 | 559 | 575 | 557 | 564 | 81,600 |
2020/02/25 | 559 | 565 | 559 | 561 | 23,900 |
2020/02/21 | 560 | 570 | 560 | 570 | 9,800 |
2020/02/20 | 571 | 576 | 562 | 562 | 15,800 |
2020/02/19 | 561 | 575 | 561 | 569 | 14,800 |
2020/02/18 | 565 | 568 | 561 | 561 | 10,900 |
2020/02/17 | 580 | 580 | 565 | 566 | 40,600 |
2020/02/14 | 578 | 580 | 577 | 580 | 7,200 |
2020/02/13 | 579 | 580 | 578 | 579 | 5,700 |
2020/02/12 | 580 | 580 | 578 | 579 | 5,700 |
2020/02/10 | 576 | 579 | 576 | 578 | 6,100 |
2020/02/07 | 578 | 580 | 575 | 576 | 14,600 |
2020/02/06 | 571 | 578 | 571 | 578 | 33,700 |
2020/02/05 | 574 | 577 | 574 | 576 | 6,800 |
2020/02/04 | 571 | 577 | 571 | 575 | 3,600 |
2020/02/03 | 566 | 578 | 557 | 574 | 12,900 |
2020/01/31 | 573 | 578 | 572 | 576 | 5,000 |
2020/01/30 | 572 | 576 | 572 | 576 | 6,800 |
2020/01/29 | 573 | 574 | 572 | 573 | 4,300 |
2020/01/28 | 571 | 574 | 568 | 574 | 6,100 |
2020/01/27 | 573 | 577 | 571 | 571 | 6,200 |
2020/01/24 | 576 | 577 | 572 | 573 | 6,700 |
2020/01/23 | 574 | 577 | 572 | 573 | 4,700 |
2020/01/22 | 575 | 576 | 573 | 576 | 5,200 |
2020/01/21 | 575 | 578 | 573 | 574 | 8,100 |
2020/01/20 | 577 | 578 | 575 | 575 | 6,500 |
2020/01/17 | 576 | 578 | 574 | 574 | 12,900 |
2020/01/16 | 572 | 578 | 572 | 576 | 7,200 |
2020/01/15 | 573 | 577 | 570 | 571 | 10,200 |
2020/01/14 | 566 | 573 | 566 | 572 | 21,900 |
2020/01/10 | 567 | 568 | 565 | 565 | 20,900 |
2020/01/09 | 565 | 569 | 562 | 565 | 16,200 |
2020/01/08 | 565 | 566 | 563 | 563 | 8,800 |
2020/01/07 | 567 | 569 | 564 | 565 | 9,600 |
2020/01/06 | 562 | 566 | 562 | 564 | 12,300 |