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 |
---|---|---|---|---|---|
2021/12/30 | 638 | 639 | 635 | 639 | 10,400 |
2021/12/29 | 626 | 636 | 626 | 636 | 5,100 |
2021/12/28 | 626 | 629 | 622 | 629 | 7,300 |
2021/12/27 | 624 | 626 | 621 | 626 | 6,600 |
2021/12/24 | 621 | 625 | 621 | 622 | 3,200 |
2021/12/23 | 620 | 622 | 618 | 620 | 2,800 |
2021/12/22 | 620 | 624 | 618 | 620 | 5,000 |
2021/12/21 | 627 | 627 | 621 | 627 | 3,300 |
2021/12/20 | 626 | 627 | 621 | 623 | 2,800 |
2021/12/17 | 622 | 629 | 622 | 629 | 3,200 |
2021/12/16 | 620 | 626 | 620 | 625 | 8,500 |
2021/12/15 | 624 | 624 | 617 | 620 | 1,500 |
2021/12/14 | 621 | 624 | 619 | 624 | 2,700 |
2021/12/13 | 627 | 627 | 625 | 625 | 1,700 |
2021/12/10 | 627 | 627 | 620 | 625 | 3,000 |
2021/12/09 | 624 | 627 | 623 | 625 | 4,500 |
2021/12/08 | 625 | 625 | 612 | 623 | 5,100 |
2021/12/07 | 628 | 628 | 619 | 621 | 8,800 |
2021/12/06 | 605 | 605 | 601 | 604 | 4,300 |
2021/12/03 | 600 | 603 | 594 | 601 | 4,800 |
2021/12/02 | 590 | 599 | 590 | 595 | 5,300 |
2021/12/01 | 585 | 591 | 578 | 590 | 8,500 |
2021/11/30 | 594 | 598 | 591 | 591 | 8,700 |
2021/11/29 | 600 | 600 | 591 | 594 | 7,600 |
2021/11/26 | 607 | 607 | 601 | 601 | 5,000 |
2021/11/25 | 611 | 611 | 606 | 606 | 5,300 |
2021/11/24 | 621 | 621 | 599 | 605 | 19,300 |
2021/11/22 | 615 | 623 | 615 | 621 | 4,500 |
2021/11/19 | 620 | 622 | 619 | 621 | 4,900 |
2021/11/18 | 621 | 624 | 616 | 616 | 4,900 |
2021/11/17 | 622 | 625 | 622 | 622 | 2,200 |
2021/11/16 | 630 | 632 | 623 | 625 | 5,000 |
2021/11/15 | 628 | 631 | 625 | 629 | 5,300 |
2021/11/12 | 628 | 634 | 628 | 629 | 4,300 |
2021/11/11 | 636 | 636 | 630 | 630 | 6,400 |
2021/11/10 | 635 | 640 | 634 | 638 | 4,000 |
2021/11/09 | 636 | 638 | 635 | 635 | 1,000 |
2021/11/08 | 640 | 640 | 636 | 637 | 3,900 |
2021/11/05 | 638 | 641 | 635 | 637 | 4,200 |
2021/11/04 | 636 | 641 | 636 | 641 | 3,800 |
2021/11/02 | 642 | 642 | 630 | 636 | 2,900 |
2021/11/01 | 644 | 644 | 639 | 642 | 2,300 |
2021/10/29 | 639 | 643 | 637 | 638 | 2,300 |
2021/10/28 | 640 | 644 | 634 | 639 | 8,400 |
2021/10/27 | 637 | 642 | 637 | 640 | 3,500 |
2021/10/26 | 640 | 641 | 637 | 639 | 3,400 |
2021/10/25 | 645 | 645 | 641 | 643 | 3,000 |
2021/10/22 | 637 | 644 | 635 | 644 | 9,200 |
2021/10/21 | 634 | 637 | 633 | 634 | 3,200 |
2021/10/20 | 634 | 634 | 630 | 631 | 5,000 |
2021/10/19 | 635 | 640 | 630 | 630 | 9,000 |
2021/10/18 | 649 | 649 | 641 | 644 | 4,300 |
2021/10/15 | 639 | 644 | 632 | 644 | 7,800 |
2021/10/14 | 630 | 635 | 629 | 631 | 6,600 |
2021/10/13 | 636 | 636 | 631 | 632 | 4,200 |
2021/10/12 | 639 | 640 | 636 | 636 | 5,100 |
2021/10/11 | 643 | 644 | 635 | 638 | 12,600 |
2021/10/08 | 656 | 656 | 637 | 643 | 18,900 |
2021/10/07 | 640 | 652 | 638 | 646 | 8,900 |
2021/10/06 | 654 | 658 | 650 | 650 | 3,800 |
2021/10/05 | 652 | 660 | 642 | 654 | 10,400 |
2021/10/04 | 670 | 674 | 637 | 652 | 62,300 |
2021/10/01 | 669 | 669 | 658 | 660 | 10,000 |
2021/09/30 | 670 | 683 | 670 | 675 | 7,500 |
2021/09/29 | 666 | 673 | 662 | 671 | 5,300 |
2021/09/28 | 668 | 673 | 666 | 673 | 6,000 |
2021/09/27 | 681 | 688 | 672 | 674 | 17,600 |
2021/09/24 | 669 | 677 | 669 | 677 | 7,200 |
2021/09/22 | 667 | 670 | 666 | 669 | 4,000 |
2021/09/21 | 653 | 671 | 653 | 671 | 6,800 |
2021/09/17 | 660 | 667 | 654 | 667 | 6,900 |
2021/09/16 | 674 | 674 | 656 | 660 | 5,300 |
2021/09/15 | 667 | 674 | 667 | 674 | 4,800 |
2021/09/14 | 669 | 674 | 669 | 674 | 6,100 |
2021/09/13 | 662 | 666 | 660 | 666 | 5,000 |
2021/09/10 | 656 | 664 | 655 | 664 | 7,400 |
2021/09/09 | 660 | 662 | 655 | 659 | 4,000 |
2021/09/08 | 651 | 661 | 651 | 661 | 5,800 |
2021/09/07 | 650 | 653 | 647 | 653 | 6,300 |
2021/09/06 | 636 | 650 | 636 | 650 | 5,700 |
2021/09/03 | 635 | 639 | 632 | 636 | 4,600 |
2021/09/02 | 632 | 635 | 630 | 635 | 4,800 |
2021/09/01 | 636 | 637 | 632 | 632 | 2,000 |
2021/08/31 | 631 | 640 | 630 | 634 | 82,800 |
2021/08/30 | 636 | 636 | 627 | 632 | 10,100 |
2021/08/27 | 634 | 646 | 634 | 646 | 27,400 |
2021/08/26 | 634 | 637 | 634 | 634 | 5,400 |
2021/08/25 | 639 | 645 | 637 | 639 | 3,900 |
2021/08/24 | 632 | 636 | 632 | 634 | 3,000 |
2021/08/23 | 644 | 644 | 633 | 633 | 6,700 |
2021/08/20 | 628 | 629 | 626 | 629 | 2,700 |
2021/08/19 | 623 | 632 | 623 | 628 | 1,800 |
2021/08/18 | 629 | 633 | 624 | 626 | 3,000 |
2021/08/17 | 631 | 632 | 626 | 626 | 2,800 |
2021/08/16 | 634 | 634 | 631 | 631 | 3,600 |
2021/08/13 | 639 | 639 | 634 | 634 | 1,800 |
2021/08/12 | 636 | 639 | 634 | 636 | 4,500 |
2021/08/11 | 646 | 646 | 636 | 636 | 83,400 |
2021/08/10 | 655 | 658 | 639 | 639 | 7,800 |
2021/08/06 | 655 | 662 | 655 | 657 | 2,300 |
2021/08/05 | 658 | 667 | 655 | 655 | 4,000 |
2021/08/04 | 666 | 669 | 664 | 666 | 2,200 |
2021/08/03 | 669 | 669 | 664 | 664 | 600 |
2021/08/02 | 652 | 669 | 652 | 669 | 4,700 |
2021/07/30 | 660 | 661 | 658 | 658 | 1,300 |
2021/07/29 | 662 | 665 | 661 | 665 | 3,100 |
2021/07/28 | 669 | 671 | 664 | 666 | 2,700 |
2021/07/27 | 674 | 674 | 669 | 670 | 3,200 |
2021/07/26 | 667 | 669 | 659 | 669 | 6,000 |
2021/07/21 | 663 | 663 | 652 | 652 | 5,500 |
2021/07/20 | 639 | 658 | 639 | 655 | 5,600 |
2021/07/19 | 656 | 660 | 652 | 652 | 7,200 |
2021/07/16 | 674 | 674 | 657 | 660 | 6,000 |
2021/07/15 | 678 | 678 | 670 | 674 | 17,600 |
2021/07/14 | 666 | 675 | 657 | 675 | 25,400 |
2021/07/13 | 652 | 669 | 652 | 664 | 31,600 |
2021/07/12 | 640 | 679 | 626 | 661 | 95,900 |
2021/07/09 | 605 | 621 | 605 | 616 | 12,900 |
2021/07/08 | 609 | 610 | 605 | 605 | 3,400 |
2021/07/07 | 615 | 615 | 605 | 605 | 8,700 |
2021/07/06 | 613 | 618 | 612 | 618 | 2,600 |
2021/07/05 | 621 | 621 | 613 | 613 | 5,200 |
2021/07/02 | 616 | 620 | 616 | 619 | 3,300 |
2021/07/01 | 618 | 619 | 616 | 616 | 1,900 |
2021/06/30 | 616 | 618 | 616 | 616 | 1,000 |
2021/06/29 | 617 | 620 | 616 | 616 | 6,400 |
2021/06/28 | 616 | 616 | 614 | 616 | 3,500 |
2021/06/25 | 615 | 615 | 612 | 615 | 5,500 |
2021/06/24 | 609 | 609 | 603 | 608 | 2,700 |
2021/06/23 | 606 | 611 | 601 | 604 | 4,800 |
2021/06/22 | 608 | 610 | 602 | 610 | 4,300 |
2021/06/21 | 611 | 611 | 599 | 599 | 8,500 |
2021/06/18 | 611 | 615 | 611 | 613 | 1,900 |
2021/06/17 | 618 | 619 | 610 | 610 | 2,800 |
2021/06/16 | 622 | 624 | 618 | 618 | 3,800 |
2021/06/15 | 624 | 624 | 622 | 622 | 1,300 |
2021/06/14 | 623 | 625 | 623 | 623 | 1,700 |
2021/06/11 | 623 | 623 | 620 | 620 | 4,900 |
2021/06/10 | 621 | 626 | 621 | 623 | 2,200 |
2021/06/09 | 624 | 624 | 620 | 620 | 2,600 |
2021/06/08 | 626 | 627 | 624 | 626 | 1,600 |
2021/06/07 | 627 | 627 | 622 | 627 | 10,100 |
2021/06/04 | 618 | 624 | 618 | 624 | 2,800 |
2021/06/03 | 622 | 624 | 619 | 620 | 1,900 |
2021/06/02 | 618 | 624 | 617 | 619 | 5,200 |
2021/06/01 | 615 | 618 | 615 | 618 | 1,800 |
2021/05/31 | 618 | 618 | 615 | 615 | 2,800 |
2021/05/28 | 611 | 616 | 610 | 612 | 3,500 |
2021/05/27 | 616 | 616 | 611 | 611 | 3,500 |
2021/05/26 | 619 | 620 | 616 | 616 | 1,600 |
2021/05/25 | 618 | 624 | 618 | 621 | 9,200 |
2021/05/24 | 605 | 617 | 605 | 616 | 7,700 |
2021/05/21 | 602 | 606 | 602 | 605 | 2,000 |
2021/05/20 | 605 | 605 | 603 | 603 | 2,000 |
2021/05/19 | 605 | 605 | 602 | 604 | 2,100 |
2021/05/18 | 599 | 605 | 599 | 604 | 3,800 |
2021/05/17 | 598 | 603 | 598 | 601 | 2,800 |
2021/05/14 | 603 | 603 | 597 | 597 | 5,600 |
2021/05/13 | 599 | 601 | 597 | 599 | 5,300 |
2021/05/12 | 605 | 606 | 598 | 600 | 8,100 |
2021/05/11 | 606 | 608 | 602 | 602 | 11,100 |
2021/05/10 | 606 | 610 | 606 | 606 | 5,700 |
2021/05/07 | 610 | 610 | 603 | 606 | 7,200 |
2021/05/06 | 609 | 612 | 604 | 604 | 8,600 |
2021/04/30 | 607 | 608 | 604 | 604 | 8,300 |
2021/04/28 | 615 | 617 | 605 | 605 | 8,800 |
2021/04/27 | 628 | 629 | 614 | 614 | 6,000 |
2021/04/26 | 629 | 629 | 625 | 626 | 3,500 |
2021/04/23 | 620 | 632 | 620 | 624 | 4,300 |
2021/04/22 | 621 | 624 | 621 | 624 | 3,900 |
2021/04/21 | 621 | 624 | 619 | 619 | 7,600 |
2021/04/20 | 625 | 627 | 622 | 623 | 7,400 |
2021/04/19 | 631 | 631 | 624 | 626 | 6,400 |
2021/04/16 | 630 | 633 | 626 | 626 | 12,900 |
2021/04/15 | 653 | 653 | 625 | 630 | 55,400 |
2021/04/14 | 652 | 657 | 652 | 655 | 3,100 |
2021/04/13 | 652 | 656 | 652 | 654 | 6,800 |
2021/04/12 | 655 | 658 | 650 | 656 | 10,100 |
2021/04/09 | 648 | 658 | 647 | 655 | 7,300 |
2021/04/08 | 667 | 668 | 650 | 650 | 16,100 |
2021/04/07 | 652 | 676 | 652 | 676 | 18,500 |
2021/04/06 | 671 | 671 | 647 | 654 | 33,800 |
2021/04/05 | 676 | 684 | 673 | 681 | 15,500 |
2021/04/02 | 671 | 676 | 669 | 674 | 6,600 |
2021/04/01 | 669 | 677 | 669 | 671 | 4,900 |
2021/03/31 | 666 | 682 | 666 | 672 | 7,200 |
2021/03/30 | 678 | 678 | 671 | 671 | 6,900 |
2021/03/29 | 685 | 685 | 671 | 681 | 21,100 |
2021/03/26 | 666 | 685 | 666 | 684 | 28,800 |
2021/03/25 | 668 | 668 | 660 | 664 | 5,300 |
2021/03/24 | 670 | 677 | 656 | 658 | 16,500 |
2021/03/23 | 689 | 689 | 679 | 679 | 5,000 |
2021/03/22 | 687 | 694 | 686 | 690 | 34,800 |
2021/03/19 | 682 | 687 | 681 | 687 | 17,200 |
2021/03/18 | 675 | 691 | 673 | 691 | 26,500 |
2021/03/17 | 668 | 677 | 665 | 677 | 18,100 |
2021/03/16 | 655 | 669 | 653 | 666 | 30,900 |
2021/03/15 | 649 | 655 | 644 | 655 | 24,100 |
2021/03/12 | 644 | 645 | 637 | 645 | 12,500 |
2021/03/11 | 635 | 639 | 634 | 637 | 10,000 |
2021/03/10 | 628 | 636 | 628 | 635 | 6,900 |
2021/03/09 | 623 | 633 | 623 | 633 | 12,900 |
2021/03/08 | 631 | 633 | 621 | 622 | 18,700 |
2021/03/05 | 624 | 624 | 610 | 624 | 12,900 |
2021/03/04 | 638 | 638 | 623 | 626 | 14,400 |
2021/03/03 | 620 | 635 | 618 | 635 | 12,400 |
2021/03/02 | 635 | 635 | 617 | 617 | 20,500 |
2021/03/01 | 635 | 635 | 623 | 628 | 17,000 |
2021/02/26 | 642 | 642 | 627 | 629 | 43,600 |
2021/02/25 | 668 | 677 | 642 | 642 | 104,800 |
2021/02/24 | 695 | 699 | 684 | 687 | 116,900 |
2021/02/22 | 690 | 703 | 685 | 693 | 43,300 |
2021/02/19 | 679 | 686 | 678 | 683 | 17,800 |
2021/02/18 | 687 | 694 | 682 | 683 | 31,700 |
2021/02/17 | 690 | 692 | 687 | 687 | 13,100 |
2021/02/16 | 687 | 693 | 687 | 689 | 18,400 |
2021/02/15 | 688 | 694 | 688 | 688 | 17,200 |
2021/02/12 | 689 | 698 | 689 | 689 | 26,600 |
2021/02/10 | 692 | 693 | 688 | 688 | 12,200 |
2021/02/09 | 697 | 704 | 692 | 693 | 20,400 |
2021/02/08 | 693 | 707 | 689 | 692 | 58,900 |
2021/02/05 | 688 | 695 | 686 | 690 | 26,800 |
2021/02/04 | 679 | 691 | 679 | 686 | 27,800 |
2021/02/03 | 673 | 680 | 671 | 676 | 14,600 |
2021/02/02 | 662 | 673 | 659 | 672 | 22,800 |
2021/02/01 | 653 | 662 | 645 | 658 | 24,300 |
2021/01/29 | 674 | 674 | 655 | 656 | 86,500 |
2021/01/28 | 665 | 679 | 663 | 668 | 44,900 |
2021/01/27 | 655 | 671 | 655 | 671 | 20,700 |
2021/01/26 | 655 | 660 | 655 | 656 | 11,200 |
2021/01/25 | 658 | 660 | 655 | 655 | 34,800 |
2021/01/22 | 674 | 674 | 656 | 660 | 32,200 |
2021/01/21 | 678 | 678 | 670 | 670 | 10,800 |
2021/01/20 | 680 | 695 | 668 | 668 | 66,700 |
2021/01/19 | 687 | 688 | 682 | 683 | 19,800 |
2021/01/18 | 683 | 689 | 683 | 685 | 14,800 |
2021/01/15 | 695 | 695 | 681 | 683 | 32,400 |
2021/01/14 | 675 | 690 | 674 | 690 | 22,300 |
2021/01/13 | 674 | 675 | 663 | 674 | 32,000 |
2021/01/12 | 690 | 691 | 668 | 682 | 80,200 |
2021/01/08 | 704 | 707 | 683 | 700 | 85,900 |
2021/01/07 | 700 | 708 | 688 | 699 | 30,100 |
2021/01/06 | 709 | 712 | 691 | 698 | 35,800 |
2021/01/05 | 697 | 708 | 697 | 705 | 24,100 |
2021/01/04 | 685 | 700 | 667 | 693 | 43,500 |