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 |
---|---|---|---|---|---|
2022/12/30 | 651 | 656 | 651 | 654 | 8,300 |
2022/12/29 | 662 | 663 | 651 | 651 | 15,000 |
2022/12/28 | 649 | 660 | 645 | 660 | 20,500 |
2022/12/27 | 622 | 651 | 622 | 649 | 16,400 |
2022/12/26 | 615 | 630 | 615 | 626 | 15,100 |
2022/12/23 | 621 | 621 | 610 | 610 | 15,400 |
2022/12/22 | 634 | 638 | 629 | 629 | 10,300 |
2022/12/21 | 634 | 635 | 623 | 629 | 19,600 |
2022/12/20 | 668 | 681 | 625 | 634 | 51,400 |
2022/12/19 | 650 | 674 | 648 | 648 | 32,700 |
2022/12/16 | 632 | 649 | 632 | 647 | 13,100 |
2022/12/15 | 645 | 648 | 632 | 640 | 16,800 |
2022/12/14 | 635 | 644 | 635 | 644 | 8,100 |
2022/12/13 | 630 | 638 | 626 | 635 | 14,100 |
2022/12/12 | 636 | 637 | 630 | 635 | 12,900 |
2022/12/09 | 628 | 636 | 620 | 636 | 12,500 |
2022/12/08 | 635 | 635 | 624 | 626 | 10,800 |
2022/12/07 | 629 | 636 | 627 | 635 | 12,500 |
2022/12/06 | 617 | 630 | 617 | 628 | 7,700 |
2022/12/05 | 624 | 624 | 613 | 620 | 8,100 |
2022/12/02 | 634 | 634 | 620 | 624 | 12,700 |
2022/12/01 | 653 | 655 | 632 | 636 | 21,200 |
2022/11/30 | 653 | 653 | 635 | 642 | 16,200 |
2022/11/29 | 624 | 683 | 624 | 653 | 50,700 |
2022/11/28 | 643 | 643 | 618 | 630 | 77,600 |
2022/11/25 | 593 | 595 | 591 | 593 | 4,700 |
2022/11/24 | 593 | 593 | 583 | 588 | 10,300 |
2022/11/22 | 584 | 597 | 583 | 593 | 18,400 |
2022/11/21 | 584 | 585 | 580 | 583 | 7,300 |
2022/11/18 | 571 | 586 | 571 | 586 | 27,400 |
2022/11/17 | 573 | 573 | 566 | 570 | 6,500 |
2022/11/16 | 571 | 573 | 568 | 573 | 3,700 |
2022/11/15 | 569 | 576 | 565 | 571 | 10,200 |
2022/11/14 | 556 | 577 | 555 | 574 | 27,700 |
2022/11/11 | 558 | 562 | 549 | 553 | 16,600 |
2022/11/10 | 543 | 552 | 539 | 552 | 13,600 |
2022/11/09 | 541 | 542 | 535 | 541 | 6,000 |
2022/11/08 | 540 | 542 | 535 | 540 | 7,700 |
2022/11/07 | 535 | 535 | 533 | 535 | 4,600 |
2022/11/04 | 533 | 535 | 530 | 530 | 6,100 |
2022/11/02 | 537 | 537 | 532 | 532 | 8,600 |
2022/11/01 | 541 | 541 | 535 | 537 | 3,400 |
2022/10/31 | 539 | 540 | 532 | 533 | 7,700 |
2022/10/28 | 541 | 553 | 535 | 535 | 54,200 |
2022/10/27 | 542 | 554 | 539 | 550 | 14,500 |
2022/10/26 | 540 | 544 | 535 | 543 | 6,700 |
2022/10/25 | 538 | 540 | 535 | 540 | 4,700 |
2022/10/24 | 538 | 538 | 533 | 537 | 3,600 |
2022/10/21 | 538 | 538 | 532 | 532 | 2,600 |
2022/10/20 | 539 | 539 | 534 | 538 | 5,200 |
2022/10/19 | 537 | 539 | 534 | 539 | 4,900 |
2022/10/18 | 534 | 535 | 528 | 533 | 7,800 |
2022/10/17 | 540 | 541 | 532 | 532 | 16,500 |
2022/10/14 | 531 | 543 | 531 | 539 | 16,900 |
2022/10/13 | 541 | 541 | 528 | 528 | 13,100 |
2022/10/12 | 535 | 541 | 525 | 541 | 14,300 |
2022/10/11 | 528 | 537 | 528 | 537 | 13,500 |
2022/10/07 | 540 | 540 | 527 | 530 | 25,500 |
2022/10/06 | 540 | 541 | 536 | 541 | 10,100 |
2022/10/05 | 539 | 540 | 534 | 536 | 13,500 |
2022/10/04 | 540 | 542 | 521 | 534 | 53,900 |
2022/10/03 | 513 | 513 | 505 | 507 | 7,300 |
2022/09/30 | 517 | 517 | 508 | 513 | 6,900 |
2022/09/29 | 511 | 518 | 511 | 517 | 7,600 |
2022/09/28 | 520 | 520 | 510 | 514 | 17,300 |
2022/09/27 | 525 | 527 | 521 | 521 | 9,500 |
2022/09/26 | 532 | 535 | 525 | 525 | 13,800 |
2022/09/22 | 531 | 534 | 531 | 532 | 6,600 |
2022/09/21 | 536 | 537 | 530 | 531 | 12,400 |
2022/09/20 | 538 | 541 | 537 | 537 | 8,400 |
2022/09/16 | 542 | 546 | 537 | 537 | 13,900 |
2022/09/15 | 546 | 549 | 541 | 542 | 9,500 |
2022/09/14 | 545 | 550 | 544 | 546 | 11,500 |
2022/09/13 | 547 | 550 | 546 | 546 | 5,900 |
2022/09/12 | 546 | 550 | 546 | 546 | 8,000 |
2022/09/09 | 550 | 554 | 546 | 548 | 12,200 |
2022/09/08 | 551 | 555 | 550 | 551 | 9,300 |
2022/09/07 | 553 | 553 | 551 | 551 | 5,400 |
2022/09/06 | 552 | 555 | 552 | 552 | 5,300 |
2022/09/05 | 558 | 558 | 551 | 552 | 9,700 |
2022/09/02 | 562 | 562 | 560 | 561 | 6,000 |
2022/09/01 | 563 | 566 | 562 | 562 | 8,000 |
2022/08/31 | 564 | 566 | 564 | 566 | 3,300 |
2022/08/30 | 567 | 567 | 562 | 567 | 10,600 |
2022/08/29 | 573 | 578 | 573 | 573 | 40,800 |
2022/08/26 | 574 | 580 | 574 | 578 | 12,800 |
2022/08/25 | 575 | 575 | 572 | 575 | 7,900 |
2022/08/24 | 579 | 579 | 570 | 573 | 8,000 |
2022/08/23 | 572 | 575 | 572 | 573 | 4,200 |
2022/08/22 | 577 | 579 | 573 | 575 | 5,700 |
2022/08/19 | 570 | 575 | 570 | 575 | 4,900 |
2022/08/18 | 567 | 574 | 567 | 572 | 5,800 |
2022/08/17 | 567 | 572 | 567 | 569 | 10,200 |
2022/08/16 | 569 | 569 | 567 | 569 | 4,600 |
2022/08/15 | 567 | 570 | 567 | 568 | 10,800 |
2022/08/12 | 568 | 571 | 567 | 568 | 8,000 |
2022/08/10 | 568 | 571 | 567 | 568 | 4,300 |
2022/08/09 | 568 | 570 | 567 | 570 | 3,800 |
2022/08/08 | 572 | 576 | 568 | 568 | 8,400 |
2022/08/05 | 566 | 569 | 566 | 569 | 2,300 |
2022/08/04 | 565 | 569 | 565 | 569 | 4,500 |
2022/08/03 | 566 | 568 | 565 | 566 | 5,000 |
2022/08/02 | 570 | 570 | 565 | 565 | 5,400 |
2022/08/01 | 566 | 570 | 565 | 570 | 3,800 |
2022/07/29 | 566 | 570 | 565 | 566 | 6,600 |
2022/07/28 | 569 | 570 | 565 | 565 | 6,700 |
2022/07/27 | 570 | 570 | 566 | 566 | 3,400 |
2022/07/26 | 567 | 572 | 567 | 569 | 2,200 |
2022/07/25 | 564 | 572 | 564 | 568 | 5,000 |
2022/07/22 | 574 | 574 | 568 | 568 | 5,600 |
2022/07/21 | 567 | 571 | 565 | 571 | 5,200 |
2022/07/20 | 568 | 568 | 564 | 568 | 5,100 |
2022/07/19 | 570 | 570 | 562 | 562 | 6,800 |
2022/07/15 | 568 | 574 | 566 | 566 | 5,000 |
2022/07/14 | 567 | 573 | 567 | 568 | 2,200 |
2022/07/13 | 571 | 573 | 567 | 567 | 3,200 |
2022/07/12 | 581 | 581 | 566 | 566 | 8,700 |
2022/07/11 | 583 | 584 | 571 | 574 | 9,000 |
2022/07/08 | 577 | 579 | 573 | 576 | 6,000 |
2022/07/07 | 569 | 571 | 567 | 571 | 4,200 |
2022/07/06 | 569 | 573 | 568 | 568 | 2,000 |
2022/07/05 | 577 | 577 | 569 | 572 | 3,300 |
2022/07/04 | 568 | 569 | 566 | 568 | 3,900 |
2022/07/01 | 565 | 565 | 563 | 563 | 4,100 |
2022/06/30 | 564 | 568 | 563 | 563 | 4,900 |
2022/06/29 | 562 | 568 | 562 | 568 | 8,300 |
2022/06/28 | 571 | 571 | 562 | 565 | 5,700 |
2022/06/27 | 575 | 575 | 564 | 567 | 4,700 |
2022/06/24 | 573 | 573 | 565 | 565 | 2,700 |
2022/06/23 | 574 | 574 | 566 | 569 | 2,700 |
2022/06/22 | 573 | 573 | 569 | 569 | 1,500 |
2022/06/21 | 570 | 571 | 566 | 569 | 2,600 |
2022/06/20 | 577 | 577 | 563 | 563 | 4,900 |
2022/06/17 | 567 | 571 | 566 | 570 | 6,100 |
2022/06/16 | 572 | 573 | 569 | 571 | 2,800 |
2022/06/15 | 577 | 581 | 567 | 567 | 4,800 |
2022/06/14 | 588 | 588 | 576 | 576 | 6,700 |
2022/06/13 | 591 | 597 | 588 | 588 | 2,700 |
2022/06/10 | 581 | 593 | 581 | 591 | 3,900 |
2022/06/09 | 591 | 593 | 591 | 591 | 1,600 |
2022/06/08 | 595 | 598 | 591 | 591 | 3,400 |
2022/06/07 | 595 | 595 | 591 | 592 | 7,900 |
2022/06/06 | 583 | 595 | 582 | 595 | 6,100 |
2022/06/03 | 587 | 588 | 582 | 587 | 3,800 |
2022/06/02 | 574 | 588 | 574 | 582 | 5,400 |
2022/06/01 | 572 | 574 | 571 | 572 | 2,700 |
2022/05/31 | 569 | 571 | 567 | 571 | 3,200 |
2022/05/30 | 569 | 570 | 565 | 570 | 11,300 |
2022/05/27 | 569 | 569 | 565 | 569 | 4,700 |
2022/05/26 | 571 | 571 | 565 | 565 | 3,800 |
2022/05/25 | 571 | 571 | 569 | 571 | 1,500 |
2022/05/24 | 566 | 569 | 566 | 568 | 1,700 |
2022/05/23 | 573 | 573 | 566 | 571 | 4,400 |
2022/05/20 | 573 | 573 | 568 | 571 | 3,300 |
2022/05/19 | 560 | 566 | 560 | 564 | 2,400 |
2022/05/18 | 562 | 566 | 562 | 566 | 3,900 |
2022/05/17 | 568 | 568 | 563 | 563 | 3,200 |
2022/05/16 | 577 | 577 | 562 | 567 | 5,300 |
2022/05/13 | 565 | 571 | 565 | 569 | 6,800 |
2022/05/12 | 569 | 578 | 569 | 571 | 4,800 |
2022/05/11 | 565 | 604 | 565 | 581 | 42,900 |
2022/05/10 | 569 | 581 | 569 | 570 | 3,900 |
2022/05/09 | 585 | 585 | 579 | 579 | 3,200 |
2022/05/06 | 571 | 584 | 571 | 583 | 3,300 |
2022/05/02 | 572 | 583 | 572 | 581 | 5,900 |
2022/04/28 | 575 | 578 | 574 | 578 | 8,800 |
2022/04/27 | 565 | 571 | 562 | 571 | 10,400 |
2022/04/26 | 572 | 573 | 568 | 570 | 2,900 |
2022/04/25 | 574 | 574 | 570 | 571 | 2,200 |
2022/04/22 | 575 | 575 | 571 | 571 | 2,300 |
2022/04/21 | 574 | 576 | 574 | 576 | 3,200 |
2022/04/20 | 580 | 580 | 574 | 576 | 2,900 |
2022/04/19 | 579 | 580 | 576 | 576 | 1,200 |
2022/04/18 | 586 | 586 | 573 | 575 | 3,400 |
2022/04/15 | 587 | 588 | 581 | 586 | 1,100 |
2022/04/14 | 585 | 590 | 585 | 587 | 2,800 |
2022/04/13 | 572 | 582 | 572 | 580 | 4,200 |
2022/04/12 | 571 | 575 | 571 | 572 | 2,600 |
2022/04/11 | 573 | 577 | 571 | 571 | 8,300 |
2022/04/08 | 569 | 574 | 562 | 570 | 10,100 |
2022/04/07 | 566 | 570 | 564 | 569 | 8,500 |
2022/04/06 | 563 | 569 | 562 | 566 | 5,700 |
2022/04/05 | 581 | 581 | 563 | 565 | 10,500 |
2022/04/04 | 592 | 593 | 580 | 580 | 4,200 |
2022/04/01 | 592 | 594 | 589 | 589 | 2,800 |
2022/03/31 | 590 | 595 | 590 | 590 | 5,100 |
2022/03/30 | 596 | 596 | 588 | 590 | 4,300 |
2022/03/29 | 592 | 596 | 592 | 596 | 4,000 |
2022/03/28 | 591 | 593 | 591 | 592 | 3,500 |
2022/03/25 | 595 | 596 | 586 | 596 | 2,700 |
2022/03/24 | 588 | 593 | 579 | 592 | 5,800 |
2022/03/23 | 586 | 589 | 585 | 589 | 2,400 |
2022/03/22 | 578 | 590 | 578 | 586 | 12,500 |
2022/03/18 | 580 | 583 | 580 | 583 | 2,600 |
2022/03/17 | 586 | 589 | 579 | 581 | 10,900 |
2022/03/16 | 577 | 586 | 577 | 586 | 3,900 |
2022/03/15 | 570 | 586 | 569 | 578 | 6,500 |
2022/03/14 | 560 | 568 | 555 | 568 | 5,000 |
2022/03/11 | 563 | 566 | 556 | 560 | 12,400 |
2022/03/10 | 553 | 572 | 550 | 572 | 11,600 |
2022/03/09 | 560 | 560 | 542 | 543 | 5,800 |
2022/03/08 | 558 | 558 | 542 | 543 | 7,300 |
2022/03/07 | 573 | 573 | 552 | 553 | 12,800 |
2022/03/04 | 575 | 577 | 568 | 568 | 8,400 |
2022/03/03 | 574 | 577 | 574 | 575 | 3,100 |
2022/03/02 | 581 | 581 | 572 | 575 | 8,000 |
2022/03/01 | 588 | 588 | 576 | 579 | 10,500 |
2022/02/28 | 592 | 592 | 575 | 584 | 19,700 |
2022/02/25 | 565 | 619 | 549 | 585 | 98,200 |
2022/02/24 | 575 | 585 | 571 | 572 | 132,500 |
2022/02/22 | 597 | 601 | 595 | 595 | 19,300 |
2022/02/21 | 597 | 601 | 596 | 601 | 17,700 |
2022/02/18 | 597 | 603 | 597 | 603 | 6,200 |
2022/02/17 | 603 | 604 | 599 | 599 | 12,600 |
2022/02/16 | 604 | 604 | 599 | 601 | 4,100 |
2022/02/15 | 598 | 603 | 597 | 597 | 7,900 |
2022/02/14 | 596 | 601 | 596 | 599 | 8,200 |
2022/02/10 | 600 | 602 | 595 | 598 | 11,800 |
2022/02/09 | 599 | 604 | 598 | 600 | 8,900 |
2022/02/08 | 592 | 601 | 592 | 601 | 18,300 |
2022/02/07 | 587 | 596 | 587 | 594 | 28,600 |
2022/02/04 | 595 | 595 | 587 | 595 | 43,700 |
2022/02/03 | 592 | 595 | 592 | 595 | 12,700 |
2022/02/02 | 583 | 592 | 583 | 589 | 12,700 |
2022/02/01 | 589 | 590 | 585 | 590 | 5,500 |
2022/01/31 | 574 | 591 | 574 | 589 | 9,900 |
2022/01/28 | 569 | 572 | 562 | 567 | 15,600 |
2022/01/27 | 588 | 595 | 558 | 561 | 27,600 |
2022/01/26 | 590 | 597 | 586 | 588 | 13,100 |
2022/01/25 | 605 | 605 | 584 | 592 | 23,800 |
2022/01/24 | 602 | 612 | 601 | 604 | 4,400 |
2022/01/21 | 604 | 609 | 599 | 601 | 22,900 |
2022/01/20 | 609 | 616 | 604 | 606 | 8,300 |
2022/01/19 | 625 | 625 | 606 | 606 | 12,500 |
2022/01/18 | 627 | 630 | 625 | 625 | 3,100 |
2022/01/17 | 631 | 635 | 623 | 623 | 9,300 |
2022/01/14 | 639 | 639 | 631 | 636 | 36,600 |
2022/01/13 | 632 | 635 | 630 | 632 | 2,400 |
2022/01/12 | 627 | 633 | 623 | 632 | 11,600 |
2022/01/11 | 622 | 630 | 622 | 625 | 13,700 |
2022/01/07 | 628 | 632 | 628 | 631 | 8,100 |
2022/01/06 | 635 | 638 | 630 | 630 | 8,300 |
2022/01/05 | 634 | 636 | 632 | 634 | 4,200 |
2022/01/04 | 641 | 645 | 635 | 635 | 22,100 |