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 |
|---|---|---|---|---|---|
| 2024/12/30 | 922 | 923 | 914 | 923 | 11,600 |
| 2024/12/27 | 924 | 928 | 918 | 923 | 15,600 |
| 2024/12/26 | 910 | 920 | 910 | 919 | 22,200 |
| 2024/12/25 | 903 | 921 | 903 | 911 | 28,500 |
| 2024/12/24 | 911 | 911 | 898 | 900 | 18,100 |
| 2024/12/23 | 901 | 913 | 889 | 913 | 29,600 |
| 2024/12/20 | 907 | 912 | 899 | 903 | 12,100 |
| 2024/12/19 | 910 | 914 | 902 | 902 | 17,700 |
| 2024/12/18 | 913 | 924 | 913 | 916 | 12,800 |
| 2024/12/17 | 926 | 930 | 911 | 911 | 9,200 |
| 2024/12/16 | 928 | 928 | 915 | 927 | 11,200 |
| 2024/12/13 | 931 | 931 | 925 | 926 | 8,200 |
| 2024/12/12 | 937 | 937 | 930 | 931 | 4,700 |
| 2024/12/11 | 934 | 939 | 931 | 934 | 5,800 |
| 2024/12/10 | 940 | 941 | 932 | 938 | 20,100 |
| 2024/12/09 | 927 | 936 | 927 | 936 | 17,700 |
| 2024/12/06 | 923 | 928 | 921 | 926 | 10,500 |
| 2024/12/05 | 925 | 925 | 916 | 923 | 36,700 |
| 2024/12/04 | 920 | 920 | 912 | 918 | 9,400 |
| 2024/12/03 | 921 | 922 | 913 | 919 | 12,900 |
| 2024/12/02 | 930 | 930 | 915 | 924 | 12,800 |
| 2024/11/29 | 912 | 927 | 912 | 926 | 6,500 |
| 2024/11/28 | 912 | 927 | 912 | 915 | 10,200 |
| 2024/11/27 | 924 | 924 | 910 | 912 | 10,100 |
| 2024/11/26 | 920 | 924 | 918 | 924 | 3,700 |
| 2024/11/25 | 913 | 920 | 913 | 920 | 25,200 |
| 2024/11/22 | 903 | 916 | 903 | 913 | 6,000 |
| 2024/11/21 | 909 | 919 | 901 | 901 | 10,800 |
| 2024/11/20 | 915 | 924 | 910 | 910 | 35,400 |
| 2024/11/19 | 920 | 933 | 916 | 924 | 9,500 |
| 2024/11/18 | 908 | 925 | 908 | 915 | 16,700 |
| 2024/11/15 | 907 | 916 | 901 | 915 | 14,900 |
| 2024/11/14 | 907 | 920 | 906 | 907 | 8,600 |
| 2024/11/13 | 913 | 914 | 907 | 908 | 6,200 |
| 2024/11/12 | 911 | 923 | 911 | 913 | 9,200 |
| 2024/11/11 | 916 | 920 | 909 | 912 | 4,900 |
| 2024/11/08 | 918 | 918 | 910 | 916 | 2,600 |
| 2024/11/07 | 912 | 918 | 901 | 918 | 11,900 |
| 2024/11/06 | 900 | 913 | 898 | 909 | 13,600 |
| 2024/11/05 | 896 | 903 | 892 | 900 | 8,100 |
| 2024/11/01 | 900 | 918 | 896 | 896 | 15,600 |
| 2024/10/31 | 896 | 912 | 896 | 903 | 15,900 |
| 2024/10/30 | 908 | 916 | 895 | 895 | 54,900 |
| 2024/10/29 | 908 | 912 | 895 | 912 | 14,800 |
| 2024/10/28 | 884 | 920 | 884 | 913 | 16,900 |
| 2024/10/25 | 904 | 904 | 878 | 884 | 24,900 |
| 2024/10/24 | 892 | 902 | 892 | 894 | 9,200 |
| 2024/10/23 | 907 | 919 | 898 | 900 | 11,500 |
| 2024/10/22 | 935 | 935 | 907 | 909 | 15,300 |
| 2024/10/21 | 926 | 940 | 923 | 932 | 9,200 |
| 2024/10/18 | 927 | 932 | 922 | 929 | 5,700 |
| 2024/10/17 | 938 | 950 | 927 | 927 | 15,000 |
| 2024/10/16 | 941 | 960 | 938 | 938 | 12,800 |
| 2024/10/15 | 971 | 986 | 954 | 956 | 29,800 |
| 2024/10/11 | 947 | 983 | 942 | 974 | 77,800 |
| 2024/10/10 | 899 | 959 | 896 | 952 | 135,200 |
| 2024/10/09 | 913 | 913 | 887 | 887 | 91,700 |
| 2024/10/08 | 917 | 917 | 899 | 911 | 28,600 |
| 2024/10/07 | 930 | 930 | 916 | 920 | 15,600 |
| 2024/10/04 | 922 | 930 | 918 | 922 | 14,900 |
| 2024/10/03 | 931 | 940 | 919 | 930 | 16,100 |
| 2024/10/02 | 942 | 952 | 916 | 925 | 31,400 |
| 2024/10/01 | 934 | 957 | 934 | 948 | 24,800 |
| 2024/09/30 | 942 | 942 | 921 | 929 | 39,100 |
| 2024/09/27 | 940 | 963 | 937 | 963 | 19,000 |
| 2024/09/26 | 940 | 940 | 930 | 940 | 12,100 |
| 2024/09/25 | 941 | 941 | 933 | 936 | 4,300 |
| 2024/09/24 | 965 | 966 | 941 | 943 | 10,800 |
| 2024/09/20 | 946 | 951 | 943 | 950 | 8,600 |
| 2024/09/19 | 936 | 949 | 936 | 946 | 17,900 |
| 2024/09/18 | 939 | 941 | 925 | 929 | 10,200 |
| 2024/09/17 | 939 | 948 | 917 | 930 | 15,200 |
| 2024/09/13 | 938 | 952 | 932 | 933 | 20,600 |
| 2024/09/12 | 915 | 943 | 915 | 939 | 37,200 |
| 2024/09/11 | 923 | 924 | 884 | 892 | 25,800 |
| 2024/09/10 | 903 | 925 | 903 | 918 | 10,100 |
| 2024/09/09 | 878 | 910 | 870 | 907 | 43,000 |
| 2024/09/06 | 905 | 906 | 892 | 893 | 11,700 |
| 2024/09/05 | 891 | 925 | 890 | 901 | 31,200 |
| 2024/09/04 | 905 | 917 | 891 | 893 | 50,900 |
| 2024/09/03 | 970 | 980 | 914 | 919 | 262,400 |
| 2024/09/02 | 930 | 936 | 910 | 910 | 41,300 |
| 2024/08/30 | 920 | 934 | 915 | 928 | 19,200 |
| 2024/08/29 | 916 | 923 | 901 | 912 | 22,400 |
| 2024/08/28 | 934 | 934 | 915 | 926 | 65,100 |
| 2024/08/27 | 925 | 937 | 917 | 931 | 88,800 |
| 2024/08/26 | 928 | 931 | 922 | 924 | 13,100 |
| 2024/08/23 | 923 | 924 | 910 | 919 | 19,600 |
| 2024/08/22 | 922 | 925 | 910 | 923 | 19,700 |
| 2024/08/21 | 933 | 940 | 909 | 921 | 22,900 |
| 2024/08/20 | 913 | 942 | 913 | 940 | 33,600 |
| 2024/08/19 | 921 | 932 | 898 | 898 | 38,900 |
| 2024/08/16 | 947 | 947 | 921 | 931 | 38,900 |
| 2024/08/15 | 901 | 924 | 900 | 920 | 45,600 |
| 2024/08/14 | 891 | 907 | 875 | 904 | 45,000 |
| 2024/08/13 | 865 | 894 | 865 | 887 | 37,700 |
| 2024/08/09 | 849 | 885 | 844 | 866 | 51,500 |
| 2024/08/08 | 843 | 861 | 825 | 834 | 54,500 |
| 2024/08/07 | 820 | 888 | 809 | 852 | 60,300 |
| 2024/08/06 | 808 | 857 | 808 | 841 | 88,200 |
| 2024/08/05 | 846 | 858 | 748 | 748 | 183,200 |
| 2024/08/02 | 925 | 939 | 880 | 886 | 167,900 |
| 2024/08/01 | 1,008 | 1,008 | 962 | 970 | 63,400 |
| 2024/07/31 | 1,003 | 1,010 | 984 | 1,008 | 74,000 |
| 2024/07/30 | 1,020 | 1,024 | 1,003 | 1,003 | 66,800 |
| 2024/07/29 | 1,035 | 1,044 | 1,020 | 1,030 | 24,400 |
| 2024/07/26 | 1,016 | 1,033 | 1,006 | 1,028 | 25,400 |
| 2024/07/25 | 1,021 | 1,027 | 1,005 | 1,005 | 61,400 |
| 2024/07/24 | 1,029 | 1,040 | 1,027 | 1,036 | 29,600 |
| 2024/07/23 | 1,026 | 1,037 | 1,022 | 1,029 | 26,000 |
| 2024/07/22 | 1,045 | 1,045 | 1,018 | 1,021 | 63,700 |
| 2024/07/19 | 1,085 | 1,085 | 1,042 | 1,051 | 124,300 |
| 2024/07/18 | 1,126 | 1,131 | 1,080 | 1,082 | 101,100 |
| 2024/07/17 | 1,135 | 1,163 | 1,126 | 1,126 | 66,400 |
| 2024/07/16 | 1,126 | 1,138 | 1,116 | 1,126 | 70,600 |
| 2024/07/12 | 1,133 | 1,147 | 1,125 | 1,126 | 97,200 |
| 2024/07/11 | 1,112 | 1,162 | 1,111 | 1,142 | 240,200 |
| 2024/07/10 | 1,257 | 1,257 | 1,213 | 1,232 | 83,300 |
| 2024/07/09 | 1,280 | 1,281 | 1,242 | 1,263 | 54,400 |
| 2024/07/08 | 1,309 | 1,323 | 1,287 | 1,297 | 28,200 |
| 2024/07/05 | 1,339 | 1,345 | 1,307 | 1,309 | 29,900 |
| 2024/07/04 | 1,356 | 1,371 | 1,341 | 1,341 | 24,200 |
| 2024/07/03 | 1,363 | 1,389 | 1,356 | 1,356 | 35,900 |
| 2024/07/02 | 1,370 | 1,375 | 1,363 | 1,370 | 13,900 |
| 2024/07/01 | 1,357 | 1,370 | 1,353 | 1,370 | 13,200 |
| 2024/06/28 | 1,365 | 1,365 | 1,342 | 1,342 | 16,200 |
| 2024/06/27 | 1,378 | 1,378 | 1,364 | 1,364 | 12,800 |
| 2024/06/26 | 1,382 | 1,382 | 1,346 | 1,367 | 18,600 |
| 2024/06/25 | 1,359 | 1,389 | 1,359 | 1,382 | 37,200 |
| 2024/06/24 | 1,340 | 1,357 | 1,331 | 1,354 | 18,200 |
| 2024/06/21 | 1,349 | 1,350 | 1,334 | 1,334 | 9,500 |
| 2024/06/20 | 1,335 | 1,350 | 1,332 | 1,340 | 11,100 |
| 2024/06/19 | 1,355 | 1,355 | 1,333 | 1,334 | 11,300 |
| 2024/06/18 | 1,326 | 1,355 | 1,321 | 1,351 | 28,500 |
| 2024/06/17 | 1,320 | 1,337 | 1,310 | 1,313 | 18,200 |
| 2024/06/14 | 1,273 | 1,320 | 1,272 | 1,320 | 13,700 |
| 2024/06/13 | 1,313 | 1,333 | 1,284 | 1,284 | 9,900 |
| 2024/06/12 | 1,338 | 1,340 | 1,310 | 1,313 | 17,900 |
| 2024/06/11 | 1,323 | 1,359 | 1,321 | 1,337 | 52,300 |
| 2024/06/10 | 1,286 | 1,327 | 1,286 | 1,323 | 42,300 |
| 2024/06/07 | 1,273 | 1,283 | 1,258 | 1,272 | 14,400 |
| 2024/06/06 | 1,281 | 1,281 | 1,268 | 1,278 | 9,100 |
| 2024/06/05 | 1,297 | 1,297 | 1,254 | 1,263 | 34,500 |
| 2024/06/04 | 1,284 | 1,317 | 1,283 | 1,303 | 65,300 |
| 2024/06/03 | 1,246 | 1,277 | 1,246 | 1,277 | 29,200 |
| 2024/05/31 | 1,217 | 1,246 | 1,214 | 1,246 | 17,100 |
| 2024/05/30 | 1,206 | 1,216 | 1,201 | 1,211 | 18,300 |
| 2024/05/29 | 1,240 | 1,250 | 1,213 | 1,221 | 21,300 |
| 2024/05/28 | 1,254 | 1,262 | 1,242 | 1,246 | 26,000 |
| 2024/05/27 | 1,234 | 1,254 | 1,234 | 1,254 | 26,500 |
| 2024/05/24 | 1,219 | 1,236 | 1,218 | 1,226 | 15,300 |
| 2024/05/23 | 1,238 | 1,241 | 1,219 | 1,230 | 10,500 |
| 2024/05/22 | 1,235 | 1,251 | 1,230 | 1,238 | 27,700 |
| 2024/05/21 | 1,232 | 1,255 | 1,232 | 1,234 | 52,400 |
| 2024/05/20 | 1,223 | 1,245 | 1,219 | 1,228 | 28,600 |
| 2024/05/17 | 1,201 | 1,229 | 1,201 | 1,220 | 16,900 |
| 2024/05/16 | 1,222 | 1,222 | 1,194 | 1,206 | 29,300 |
| 2024/05/15 | 1,237 | 1,237 | 1,213 | 1,213 | 18,300 |
| 2024/05/14 | 1,212 | 1,245 | 1,212 | 1,238 | 19,900 |
| 2024/05/13 | 1,210 | 1,223 | 1,209 | 1,221 | 10,700 |
| 2024/05/10 | 1,209 | 1,222 | 1,209 | 1,214 | 10,000 |
| 2024/05/09 | 1,223 | 1,223 | 1,208 | 1,213 | 14,800 |
| 2024/05/08 | 1,229 | 1,238 | 1,208 | 1,215 | 24,900 |
| 2024/05/07 | 1,226 | 1,240 | 1,217 | 1,233 | 35,700 |
| 2024/05/02 | 1,208 | 1,232 | 1,208 | 1,222 | 31,100 |
| 2024/05/01 | 1,201 | 1,222 | 1,198 | 1,209 | 34,900 |
| 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 |