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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,201 | 1,215 | 1,199 | 1,209 | 20,500 |
| 2024/04/26 | 1,206 | 1,207 | 1,194 | 1,197 | 49,000 |
| 2024/04/25 | 1,210 | 1,216 | 1,200 | 1,200 | 41,900 |
| 2024/04/24 | 1,204 | 1,214 | 1,199 | 1,213 | 28,600 |
| 2024/04/23 | 1,199 | 1,214 | 1,191 | 1,195 | 28,900 |
| 2024/04/22 | 1,178 | 1,205 | 1,178 | 1,193 | 51,400 |
| 2024/04/19 | 1,197 | 1,208 | 1,160 | 1,170 | 85,000 |
| 2024/04/18 | 1,167 | 1,203 | 1,165 | 1,193 | 40,400 |
| 2024/04/17 | 1,192 | 1,196 | 1,166 | 1,168 | 72,800 |
| 2024/04/16 | 1,214 | 1,217 | 1,188 | 1,190 | 64,200 |
| 2024/04/15 | 1,205 | 1,217 | 1,193 | 1,214 | 40,400 |
| 2024/04/12 | 1,225 | 1,225 | 1,206 | 1,207 | 39,800 |
| 2024/04/11 | 1,224 | 1,228 | 1,200 | 1,211 | 106,300 |
| 2024/04/10 | 1,248 | 1,249 | 1,216 | 1,226 | 124,000 |
| 2024/04/09 | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 |
| 2024/04/08 | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 |
| 2024/04/05 | 1,235 | 1,239 | 1,193 | 1,231 | 157,100 |
| 2024/04/04 | 1,253 | 1,253 | 1,229 | 1,241 | 43,900 |
| 2024/04/03 | 1,220 | 1,238 | 1,218 | 1,235 | 31,000 |
| 2024/04/02 | 1,254 | 1,254 | 1,220 | 1,220 | 35,000 |
| 2024/04/01 | 1,265 | 1,270 | 1,231 | 1,250 | 61,200 |
| 2024/03/29 | 1,242 | 1,257 | 1,240 | 1,256 | 48,200 |
| 2024/03/28 | 1,231 | 1,250 | 1,231 | 1,240 | 17,200 |
| 2024/03/27 | 1,234 | 1,237 | 1,223 | 1,227 | 17,900 |
| 2024/03/26 | 1,234 | 1,234 | 1,211 | 1,228 | 43,300 |
| 2024/03/25 | 1,258 | 1,258 | 1,237 | 1,238 | 27,100 |
| 2024/03/22 | 1,252 | 1,252 | 1,232 | 1,248 | 30,100 |
| 2024/03/21 | 1,245 | 1,261 | 1,242 | 1,252 | 48,700 |
| 2024/03/19 | 1,232 | 1,243 | 1,230 | 1,243 | 27,200 |
| 2024/03/18 | 1,227 | 1,240 | 1,222 | 1,240 | 34,600 |
| 2024/03/15 | 1,209 | 1,220 | 1,204 | 1,210 | 19,200 |
| 2024/03/14 | 1,195 | 1,215 | 1,192 | 1,213 | 24,900 |
| 2024/03/13 | 1,215 | 1,215 | 1,185 | 1,195 | 24,300 |
| 2024/03/12 | 1,182 | 1,200 | 1,157 | 1,200 | 61,200 |
| 2024/03/11 | 1,218 | 1,224 | 1,180 | 1,190 | 86,700 |
| 2024/03/08 | 1,218 | 1,228 | 1,210 | 1,218 | 30,900 |
| 2024/03/07 | 1,232 | 1,234 | 1,209 | 1,210 | 133,000 |
| 2024/03/06 | 1,211 | 1,241 | 1,207 | 1,238 | 48,000 |
| 2024/03/05 | 1,219 | 1,219 | 1,185 | 1,207 | 50,600 |
| 2024/03/04 | 1,202 | 1,220 | 1,199 | 1,220 | 45,400 |
| 2024/03/01 | 1,217 | 1,217 | 1,193 | 1,198 | 82,400 |
| 2024/02/29 | 1,230 | 1,239 | 1,208 | 1,217 | 87,800 |
| 2024/02/28 | 1,214 | 1,247 | 1,212 | 1,246 | 91,700 |
| 2024/02/27 | 1,240 | 1,252 | 1,229 | 1,230 | 131,300 |
| 2024/02/26 | 1,254 | 1,264 | 1,236 | 1,236 | 62,300 |
| 2024/02/22 | 1,268 | 1,274 | 1,240 | 1,245 | 66,800 |
| 2024/02/21 | 1,269 | 1,273 | 1,252 | 1,264 | 38,500 |
| 2024/02/20 | 1,265 | 1,269 | 1,253 | 1,263 | 47,700 |
| 2024/02/19 | 1,220 | 1,271 | 1,220 | 1,270 | 96,100 |
| 2024/02/16 | 1,200 | 1,222 | 1,198 | 1,215 | 68,800 |
| 2024/02/15 | 1,209 | 1,216 | 1,191 | 1,196 | 94,500 |
| 2024/02/14 | 1,210 | 1,226 | 1,199 | 1,207 | 76,000 |
| 2024/02/13 | 1,232 | 1,246 | 1,210 | 1,218 | 92,700 |
| 2024/02/09 | 1,254 | 1,256 | 1,228 | 1,228 | 53,900 |
| 2024/02/08 | 1,234 | 1,259 | 1,234 | 1,244 | 75,400 |
| 2024/02/07 | 1,223 | 1,240 | 1,218 | 1,233 | 35,100 |
| 2024/02/06 | 1,216 | 1,240 | 1,214 | 1,228 | 58,600 |
| 2024/02/05 | 1,224 | 1,230 | 1,212 | 1,220 | 42,900 |
| 2024/02/02 | 1,210 | 1,228 | 1,203 | 1,215 | 53,000 |
| 2024/02/01 | 1,222 | 1,236 | 1,214 | 1,218 | 60,300 |
| 2024/01/31 | 1,261 | 1,261 | 1,219 | 1,226 | 107,400 |
| 2024/01/30 | 1,234 | 1,258 | 1,231 | 1,251 | 103,500 |
| 2024/01/29 | 1,213 | 1,231 | 1,212 | 1,225 | 59,900 |
| 2024/01/26 | 1,201 | 1,222 | 1,199 | 1,209 | 76,300 |
| 2024/01/25 | 1,217 | 1,217 | 1,197 | 1,202 | 94,200 |
| 2024/01/24 | 1,230 | 1,239 | 1,212 | 1,217 | 83,000 |
| 2024/01/23 | 1,263 | 1,263 | 1,225 | 1,225 | 135,500 |
| 2024/01/22 | 1,226 | 1,264 | 1,219 | 1,262 | 97,800 |
| 2024/01/19 | 1,233 | 1,240 | 1,213 | 1,220 | 82,300 |
| 2024/01/18 | 1,242 | 1,258 | 1,215 | 1,230 | 176,300 |
| 2024/01/17 | 1,264 | 1,273 | 1,242 | 1,242 | 84,100 |
| 2024/01/16 | 1,286 | 1,286 | 1,246 | 1,256 | 132,600 |
| 2024/01/15 | 1,275 | 1,314 | 1,272 | 1,299 | 201,000 |
| 2024/01/12 | 1,320 | 1,323 | 1,242 | 1,265 | 530,000 |
| 2024/01/11 | 1,424 | 1,424 | 1,379 | 1,380 | 256,800 |
| 2024/01/10 | 1,423 | 1,428 | 1,396 | 1,410 | 118,800 |
| 2024/01/09 | 1,469 | 1,473 | 1,407 | 1,425 | 133,500 |
| 2024/01/05 | 1,480 | 1,516 | 1,460 | 1,465 | 97,400 |
| 2024/01/04 | 1,405 | 1,486 | 1,386 | 1,460 | 130,100 |