日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,450 1,460 1,379 1,405 188,000
2023/12/28 1,451 1,482 1,420 1,462 72,300
2023/12/27 1,472 1,489 1,451 1,454 50,300
2023/12/26 1,461 1,482 1,443 1,472 53,600
2023/12/25 1,536 1,536 1,455 1,456 51,100
2023/12/22 1,565 1,577 1,515 1,517 80,000
2023/12/21 1,567 1,609 1,564 1,571 61,800
2023/12/20 1,565 1,608 1,542 1,598 105,400
2023/12/19 1,462 1,566 1,457 1,566 133,600
2023/12/18 1,454 1,468 1,430 1,457 35,000
2023/12/15 1,445 1,478 1,418 1,455 53,500
2023/12/14 1,480 1,510 1,443 1,452 56,000
2023/12/13 1,454 1,483 1,451 1,474 58,900
2023/12/12 1,455 1,462 1,415 1,454 47,400
2023/12/11 1,430 1,452 1,418 1,452 42,300
2023/12/08 1,426 1,453 1,417 1,423 36,500
2023/12/07 1,400 1,451 1,384 1,442 60,900
2023/12/06 1,393 1,430 1,393 1,423 34,800
2023/12/05 1,409 1,430 1,392 1,392 46,800
2023/12/04 1,436 1,441 1,374 1,413 109,600
2023/12/01 1,490 1,499 1,447 1,454 65,000
2023/11/30 1,423 1,492 1,415 1,492 91,700
2023/11/29 1,395 1,450 1,390 1,441 128,700
2023/11/28 1,335 1,368 1,335 1,355 36,600
2023/11/27 1,346 1,358 1,330 1,335 18,800
2023/11/24 1,344 1,362 1,336 1,338 27,100
2023/11/22 1,328 1,352 1,328 1,338 33,400
2023/11/21 1,330 1,357 1,325 1,335 55,400
2023/11/20 1,313 1,328 1,300 1,316 32,400
2023/11/17 1,276 1,306 1,270 1,301 64,300
2023/11/16 1,331 1,335 1,285 1,290 87,800
2023/11/15 1,333 1,350 1,319 1,329 43,600
2023/11/14 1,315 1,348 1,315 1,324 48,600
2023/11/13 1,344 1,344 1,313 1,328 70,200
2023/11/10 1,344 1,358 1,320 1,352 77,600
2023/11/09 1,390 1,390 1,345 1,371 113,800
2023/11/08 1,458 1,467 1,386 1,390 94,300
2023/11/07 1,457 1,464 1,427 1,441 83,300
2023/11/06 1,487 1,500 1,447 1,461 78,600
2023/11/02 1,436 1,480 1,429 1,472 110,200
2023/11/01 1,429 1,456 1,394 1,420 98,700
2023/10/31 1,382 1,418 1,365 1,404 85,000
2023/10/30 1,433 1,433 1,379 1,379 100,800
2023/10/27 1,338 1,426 1,335 1,426 100,700
2023/10/26 1,338 1,351 1,321 1,342 67,100
2023/10/25 1,375 1,397 1,361 1,365 93,000
2023/10/24 1,350 1,387 1,287 1,363 213,600
2023/10/23 1,391 1,416 1,332 1,338 239,400
2023/10/20 1,431 1,447 1,380 1,402 107,200
2023/10/19 1,492 1,508 1,433 1,449 133,400
2023/10/18 1,517 1,544 1,489 1,518 90,000
2023/10/17 1,451 1,538 1,451 1,518 168,100
2023/10/16 1,470 1,480 1,403 1,452 171,200
2023/10/13 1,436 1,537 1,422 1,486 331,200
2023/10/12 1,380 1,457 1,365 1,437 188,400
2023/10/11 1,520 1,540 1,373 1,379 394,000
2023/10/10 1,430 1,550 1,317 1,519 603,900
2023/10/06 1,490 1,532 1,451 1,490 256,200
2023/10/05 1,477 1,491 1,429 1,471 174,200
2023/10/04 1,432 1,487 1,411 1,440 317,800
2023/10/03 1,574 1,576 1,457 1,479 504,200
2023/10/02 1,576 1,664 1,501 1,596 1,374,600
2023/09/29 1,396 1,405 1,370 1,396 52,300
2023/09/28 1,427 1,427 1,376 1,388 63,600
2023/09/27 1,439 1,443 1,402 1,427 76,400
2023/09/26 1,454 1,489 1,448 1,464 77,000
2023/09/25 1,437 1,455 1,412 1,444 72,200
2023/09/22 1,376 1,428 1,376 1,420 83,800
2023/09/21 1,382 1,406 1,377 1,388 27,300
2023/09/20 1,374 1,400 1,374 1,386 26,900
2023/09/19 1,332 1,392 1,332 1,392 55,200
2023/09/15 1,352 1,352 1,317 1,330 64,300
2023/09/14 1,352 1,374 1,337 1,355 27,800
2023/09/13 1,361 1,381 1,333 1,343 50,300
2023/09/12 1,423 1,437 1,346 1,347 139,500
2023/09/11 1,398 1,423 1,386 1,414 50,500
2023/09/08 1,383 1,400 1,367 1,397 39,400
2023/09/07 1,369 1,394 1,362 1,378 37,300
2023/09/06 1,377 1,436 1,362 1,365 110,800
2023/09/05 1,389 1,409 1,349 1,391 89,900
2023/09/04 1,347 1,404 1,340 1,397 84,600
2023/09/01 1,312 1,366 1,312 1,356 83,500
2023/08/31 1,297 1,334 1,296 1,325 85,200
2023/08/30 1,294 1,304 1,281 1,287 42,500
2023/08/29 1,307 1,327 1,260 1,312 153,200
2023/08/28 1,298 1,360 1,280 1,314 188,100
2023/08/25 1,221 1,295 1,221 1,294 91,200
2023/08/24 1,250 1,265 1,237 1,240 57,600
2023/08/23 1,213 1,265 1,213 1,256 49,700
2023/08/22 1,216 1,228 1,199 1,213 39,000
2023/08/21 1,201 1,238 1,201 1,213 69,400
2023/08/18 1,219 1,230 1,183 1,201 92,700
2023/08/17 1,236 1,260 1,215 1,225 76,900
2023/08/16 1,202 1,273 1,196 1,255 102,000
2023/08/15 1,168 1,229 1,160 1,225 106,700
2023/08/14 1,179 1,189 1,157 1,168 67,600
2023/08/10 1,196 1,210 1,147 1,165 112,800
2023/08/09 1,177 1,214 1,168 1,203 129,300
2023/08/08 1,165 1,199 1,160 1,169 61,400
2023/08/07 1,136 1,170 1,123 1,168 57,600
2023/08/04 1,128 1,156 1,111 1,136 100,200
2023/08/03 1,133 1,160 1,123 1,146 53,600
2023/08/02 1,133 1,154 1,120 1,139 88,000
2023/08/01 1,121 1,166 1,116 1,154 148,600
2023/07/31 1,193 1,194 1,095 1,110 325,600
2023/07/28 1,270 1,290 1,164 1,185 426,700
2023/07/27 1,237 1,282 1,223 1,281 142,500
2023/07/26 1,178 1,249 1,161 1,246 177,400
2023/07/25 1,170 1,196 1,151 1,178 110,300
2023/07/24 1,191 1,205 1,158 1,172 144,600
2023/07/21 1,202 1,222 1,155 1,170 304,300
2023/07/20 1,221 1,304 1,200 1,232 508,500
2023/07/19 1,186 1,263 1,185 1,221 441,300
2023/07/18 1,102 1,215 1,091 1,198 667,700
2023/07/14 1,150 1,165 1,072 1,093 823,800
2023/07/13 1,055 1,256 1,050 1,179 2,428,600
2023/07/12 1,200 1,200 1,018 1,027 2,103,900
2023/07/11 1,142 1,142 1,142 1,142 41,900
2023/07/10 992 992 992 992 28,600
2023/07/07 828 858 822 842 191,600
2023/07/06 818 835 811 825 52,000
2023/07/05 824 824 814 821 22,700
2023/07/04 809 831 803 824 32,200
2023/07/03 798 810 795 807 17,500
2023/06/30 785 796 785 788 20,300
2023/06/29 790 796 784 788 13,000
2023/06/28 784 787 780 787 12,000
2023/06/27 789 789 778 780 8,900
2023/06/26 786 794 777 789 26,800
2023/06/23 797 802 780 786 21,100
2023/06/22 803 804 792 794 26,600
2023/06/21 803 808 801 804 5,800
2023/06/20 800 806 790 804 23,800
2023/06/19 805 809 795 800 17,600
2023/06/16 793 810 793 805 26,000
2023/06/15 782 809 779 789 47,500
2023/06/14 782 787 780 784 19,200
2023/06/13 785 787 779 781 12,100
2023/06/12 772 788 772 785 18,400
2023/06/09 766 774 766 773 22,900
2023/06/08 781 782 764 767 18,500
2023/06/07 787 790 774 781 41,200
2023/06/06 783 786 774 786 23,100
2023/06/05 775 786 770 784 26,700
2023/06/02 763 777 763 767 38,200
2023/06/01 754 768 752 762 19,900
2023/05/31 758 761 752 753 16,900
2023/05/30 767 772 756 758 18,800
2023/05/29 757 776 753 766 37,400
2023/05/26 769 769 752 756 23,700
2023/05/25 763 769 762 765 13,300
2023/05/24 768 770 762 763 16,000
2023/05/23 776 783 763 768 21,600
2023/05/22 775 778 769 775 24,100
2023/05/19 775 777 767 775 27,700
2023/05/18 784 784 773 775 26,000
2023/05/17 780 789 778 784 26,800
2023/05/16 782 783 772 779 48,200
2023/05/15 760 784 760 781 39,000
2023/05/12 773 773 754 763 29,300
2023/05/11 772 777 760 773 50,000
2023/05/10 768 769 756 769 18,300
2023/05/09 743 769 743 769 43,800
2023/05/08 748 753 737 747 62,500
2023/05/02 758 758 736 740 50,800
2023/05/01 761 765 746 758 45,800
2023/04/28 758 764 754 758 22,800
2023/04/27 750 764 750 755 57,300
2023/04/26 764 764 751 752 31,200
2023/04/25 754 770 754 766 31,300
2023/04/24 759 759 740 750 68,200
2023/04/21 773 773 755 757 39,300
2023/04/20 765 774 764 772 30,600
2023/04/19 771 771 764 767 31,900
2023/04/18 772 782 769 769 37,900
2023/04/17 770 786 770 772 31,500
2023/04/14 780 782 767 768 30,800
2023/04/13 780 784 764 777 70,600
2023/04/12 796 808 780 787 46,900
2023/04/11 770 803 768 784 102,900
2023/04/10 820 820 763 775 291,100
2023/04/07 844 853 827 827 135,400
2023/04/06 851 863 832 845 111,200
2023/04/05 873 881 861 866 74,800
2023/04/04 898 898 876 882 81,800
2023/04/03 883 910 877 905 103,700
2023/03/31 861 875 851 873 42,100
2023/03/30 855 866 850 860 36,200
2023/03/29 835 856 835 855 35,900
2023/03/28 854 856 838 838 34,000
2023/03/27 864 864 850 860 30,300
2023/03/24 852 860 843 858 35,900
2023/03/23 821 860 819 857 68,200
2023/03/22 804 843 804 830 92,000
2023/03/20 809 823 789 789 39,400
2023/03/17 811 817 800 811 26,000
2023/03/16 797 805 782 805 36,400
2023/03/15 786 807 784 802 44,800
2023/03/14 788 793 778 783 60,100
2023/03/13 810 810 787 800 76,900
2023/03/10 820 848 817 824 55,300
2023/03/09 837 838 821 828 47,400
2023/03/08 844 849 833 837 33,800
2023/03/07 853 853 833 848 43,400
2023/03/06 885 888 847 849 105,900
2023/03/03 829 886 829 883 164,400
2023/03/02 833 846 816 825 76,100
2023/03/01 815 831 808 830 59,000
2023/02/28 786 815 774 811 77,600
2023/02/27 790 798 781 781 111,600
2023/02/24 840 840 811 814 208,500
2023/02/22 819 830 813 821 49,600
2023/02/21 846 846 823 826 83,700
2023/02/20 820 847 820 847 100,300
2023/02/17 803 818 798 812 30,800
2023/02/16 788 814 784 805 44,100
2023/02/15 788 800 780 783 19,100
2023/02/14 784 795 777 791 28,800
2023/02/13 790 794 776 784 35,300
2023/02/10 801 815 784 790 51,800
2023/02/09 790 815 785 803 67,900
2023/02/08 806 821 793 802 74,100
2023/02/07 790 830 790 804 176,300
2023/02/06 750 812 750 795 421,800
2023/02/03 720 726 716 718 25,200
2023/02/02 730 730 710 714 16,600
2023/02/01 740 742 721 729 27,100
2023/01/31 726 738 722 734 28,600
2023/01/30 731 745 717 721 48,500
2023/01/27 711 733 703 732 35,500
2023/01/26 715 722 709 711 25,700
2023/01/25 717 723 714 720 14,700
2023/01/24 735 735 716 722 32,300
2023/01/23 738 743 723 728 39,200
2023/01/20 737 760 733 744 67,500
2023/01/19 720 739 712 734 50,200
2023/01/18 704 723 698 720 58,500
2023/01/17 695 706 686 703 32,500
2023/01/16 676 699 676 699 38,000
2023/01/13 673 685 666 682 50,100
2023/01/12 715 730 676 678 168,200
2023/01/11 707 708 689 700 85,600
2023/01/10 710 720 681 701 274,300
2023/01/06 656 657 650 650 6,700
2023/01/05 658 660 649 656 21,300
2023/01/04 658 664 648 650 16,200

このページの先頭へ