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

エコス(7520)の株価時系列情報

エコス(7520)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
2026/05/22 2,309 2,319 2,292 2,308 10,000
2026/05/21 2,326 2,333 2,314 2,319 7,700
2026/05/20 2,321 2,327 2,301 2,327 14,500
2026/05/19 2,302 2,345 2,302 2,321 19,700
2026/05/18 2,316 2,322 2,272 2,297 16,900
2026/05/15 2,285 2,315 2,271 2,312 16,900
2026/05/14 2,262 2,278 2,258 2,272 8,400
2026/05/13 2,267 2,299 2,262 2,262 15,400
2026/05/12 2,236 2,267 2,235 2,267 9,700
2026/05/11 2,263 2,281 2,230 2,236 17,600
2026/05/08 2,258 2,292 2,256 2,263 23,100
2026/05/07 2,272 2,291 2,257 2,257 21,600
2026/05/01 2,223 2,252 2,194 2,251 39,400
2026/04/30 2,240 2,240 2,208 2,222 34,600
2026/04/28 2,213 2,248 2,212 2,248 27,600
2026/04/27 2,232 2,237 2,213 2,213 23,700
2026/04/24 2,205 2,232 2,205 2,222 27,600
2026/04/23 2,249 2,250 2,204 2,205 31,700
2026/04/22 2,261 2,266 2,235 2,243 28,000
2026/04/21 2,301 2,302 2,240 2,240 50,700
2026/04/20 2,335 2,349 2,300 2,300 36,200
2026/04/17 2,313 2,349 2,300 2,324 27,600
2026/04/16 2,380 2,380 2,304 2,304 42,100
2026/04/15 2,418 2,420 2,340 2,341 65,800
2026/04/14 2,410 2,485 2,376 2,445 61,700
2026/04/13 2,425 2,431 2,386 2,386 24,200
2026/04/10 2,480 2,483 2,425 2,431 35,300
2026/04/09 2,576 2,576 2,481 2,481 36,000
2026/04/08 2,556 2,580 2,556 2,565 17,200
2026/04/07 2,554 2,607 2,505 2,551 45,500
2026/04/06 2,583 2,585 2,553 2,553 16,500
2026/04/03 2,584 2,620 2,578 2,583 21,300
2026/03/27 2,604 2,616 2,583 2,604 31,000
2026/03/26 2,659 2,668 2,587 2,617 26,200
2026/03/25 2,612 2,640 2,612 2,625 25,300
2026/03/24 2,595 2,632 2,584 2,605 19,000
2026/03/23 2,601 2,601 2,558 2,572 27,500
2026/03/19 2,713 2,717 2,637 2,637 27,100
2026/03/18 2,676 2,733 2,676 2,733 21,100
2026/03/17 2,679 2,698 2,668 2,680 14,900
2026/03/16 2,655 2,690 2,655 2,671 15,200
2026/03/13 2,664 2,719 2,664 2,669 20,200
2026/03/12 2,712 2,712 2,672 2,682 20,900
2026/03/11 2,786 2,791 2,725 2,725 19,300
2026/03/10 2,778 2,795 2,741 2,764 17,400
2026/03/09 2,652 2,752 2,640 2,739 35,600
2026/03/06 2,772 2,773 2,720 2,757 19,400
2026/03/05 2,768 2,809 2,768 2,789 26,400
2026/03/04 2,746 2,765 2,682 2,730 48,300
2026/03/03 2,925 2,925 2,771 2,771 61,600
2026/03/02 3,045 3,045 2,946 2,946 48,700
2026/02/27 3,065 3,095 3,045 3,075 41,900
2026/02/26 3,135 3,140 3,035 3,090 138,300
2026/02/25 3,250 3,295 3,230 3,275 83,900
2026/02/24 3,235 3,255 3,215 3,240 21,200
2026/02/20 3,240 3,240 3,200 3,200 22,700
2026/02/19 3,255 3,270 3,240 3,250 16,100
2026/02/18 3,215 3,265 3,210 3,255 22,200
2026/02/17 3,185 3,245 3,165 3,175 34,600
2026/02/16 3,170 3,200 3,160 3,195 27,700
2026/02/13 3,195 3,215 3,150 3,180 28,200
2026/02/12 3,180 3,215 3,175 3,195 41,300
2026/02/10 3,190 3,205 3,170 3,180 26,700
2026/02/09 3,175 3,175 3,130 3,150 16,200
2026/02/06 3,155 3,155 3,110 3,125 25,800
2026/02/05 3,175 3,175 3,145 3,160 21,500
2026/02/04 3,095 3,155 3,095 3,145 25,700
2026/02/03 3,060 3,090 3,050 3,090 56,700
2026/02/02 3,085 3,095 3,020 3,025 58,600
2026/01/30 3,025 3,055 2,995 3,045 39,400
2026/01/29 2,982 3,015 2,942 3,010 71,200
2026/01/28 3,015 3,015 2,980 2,980 39,800
2026/01/27 3,080 3,080 3,000 3,015 39,800
2026/01/26 3,120 3,130 3,075 3,085 43,200
2026/01/23 3,115 3,160 3,115 3,140 41,900
2026/01/22 3,120 3,120 3,075 3,105 80,300
2026/01/21 3,125 3,135 3,075 3,080 22,600
2026/01/20 3,115 3,170 3,090 3,145 31,000
2026/01/19 3,100 3,190 3,100 3,140 34,200
2026/01/16 3,065 3,070 3,025 3,070 14,100
2026/01/15 3,080 3,085 3,030 3,065 22,300
2026/01/14 2,990 3,080 2,980 3,075 34,700
2026/01/13 3,050 3,050 2,950 2,958 46,000
2026/01/09 3,030 3,050 3,025 3,050 12,300
2026/01/08 3,050 3,055 3,020 3,020 19,400
2026/01/07 3,025 3,055 3,005 3,030 17,300
2026/01/06 3,020 3,025 3,000 3,025 14,700
2026/01/05 3,025 3,055 2,989 3,000 20,900
2025/12/30 3,080 3,080 3,025 3,025 14,500
2025/12/29 3,115 3,115 3,040 3,075 21,200
2025/12/26 3,155 3,160 3,090 3,115 16,400
2025/12/25 3,085 3,155 3,085 3,135 13,300
2025/12/24 3,110 3,135 3,065 3,075 13,400
2025/12/23 3,105 3,145 3,100 3,110 10,300
2025/12/22 3,165 3,165 3,100 3,100 18,800
2025/12/19 3,095 3,155 3,085 3,155 15,500
2025/12/18 3,000 3,095 2,995 3,085 15,500
2025/12/17 2,996 3,055 2,992 3,010 14,300
2025/12/16 2,962 2,998 2,961 2,986 12,700
2025/12/15 2,900 2,973 2,887 2,962 14,600
2025/12/12 2,922 2,925 2,894 2,905 13,700
2025/12/11 2,980 2,980 2,872 2,872 33,600
2025/12/10 2,930 2,981 2,930 2,981 24,200
2025/12/09 2,936 2,948 2,920 2,924 10,900
2025/12/08 2,912 2,940 2,912 2,934 9,100
2025/12/05 2,904 2,940 2,900 2,907 11,100
2025/12/04 2,925 2,928 2,900 2,904 12,800
2025/12/03 2,957 2,957 2,909 2,909 15,100
2025/12/02 2,950 2,970 2,932 2,957 10,700
2025/12/01 2,989 3,015 2,946 2,946 13,900
2025/11/28 3,005 3,030 2,984 2,989 11,600
2025/11/27 3,050 3,050 2,989 3,005 16,900
2025/11/26 3,045 3,055 2,990 3,035 17,300
2025/11/25 3,000 3,050 3,000 3,020 18,600
2025/11/21 2,902 2,999 2,902 2,999 11,600
2025/11/20 2,909 2,950 2,909 2,918 8,200
2025/11/19 2,886 2,926 2,886 2,910 10,800
2025/11/18 2,926 2,935 2,900 2,900 9,600
2025/11/17 2,926 2,927 2,856 2,919 12,200
2025/11/14 2,938 2,947 2,908 2,916 8,800
2025/11/13 2,932 2,938 2,910 2,911 9,900
2025/11/12 2,867 2,933 2,867 2,912 11,200
2025/11/11 2,926 2,930 2,853 2,882 12,300
2025/11/10 2,902 2,928 2,891 2,900 9,100
2025/11/07 2,867 2,923 2,867 2,896 9,400
2025/11/06 2,889 2,905 2,864 2,867 8,400
2025/11/05 2,874 2,915 2,856 2,889 13,300
2025/11/04 2,836 2,900 2,836 2,872 12,500
2025/10/31 2,836 2,871 2,827 2,837 17,400
2025/10/30 2,822 2,861 2,809 2,809 25,900
2025/10/29 2,884 2,900 2,822 2,822 17,500
2025/10/28 2,960 2,960 2,880 2,884 15,100
2025/10/27 2,937 2,963 2,931 2,950 13,500
2025/10/24 2,927 2,940 2,889 2,916 13,300
2025/10/23 2,922 2,969 2,889 2,926 12,100
2025/10/22 2,847 2,928 2,847 2,927 20,000
2025/10/21 2,860 2,882 2,835 2,847 12,900
2025/10/20 2,896 2,918 2,874 2,878 15,000
2025/10/17 2,843 2,871 2,811 2,855 13,800
2025/10/16 2,800 2,828 2,788 2,828 11,800
2025/10/15 2,750 2,798 2,734 2,784 16,300
2025/10/14 2,671 2,748 2,659 2,714 20,300
2025/10/10 2,660 2,683 2,650 2,676 14,900
2025/10/09 2,680 2,700 2,670 2,685 16,800
2025/10/08 2,750 2,758 2,704 2,704 12,200
2025/10/07 2,755 2,764 2,720 2,720 12,300
2025/10/06 2,777 2,780 2,730 2,736 15,100
2025/10/03 2,700 2,734 2,700 2,701 7,300
2025/10/02 2,731 2,769 2,701 2,701 14,500
2025/10/01 2,807 2,807 2,725 2,725 15,900
2025/09/30 2,838 2,858 2,815 2,830 9,300
2025/09/29 2,933 2,938 2,828 2,843 17,900
2025/09/26 2,908 2,923 2,882 2,917 17,700
2025/09/25 2,910 2,915 2,872 2,892 16,700
2025/09/24 2,876 2,902 2,862 2,870 19,000
2025/09/22 2,853 2,875 2,823 2,870 11,600
2025/09/19 2,850 2,887 2,811 2,812 25,900
2025/09/18 2,818 2,840 2,788 2,840 10,900
2025/09/17 2,783 2,828 2,774 2,818 12,000
2025/09/16 2,778 2,808 2,774 2,808 8,700
2025/09/12 2,822 2,843 2,787 2,787 16,700
2025/09/11 2,785 2,823 2,758 2,800 21,400
2025/09/10 2,740 2,807 2,740 2,785 16,800
2025/09/09 2,765 2,776 2,734 2,744 9,700
2025/09/08 2,722 2,774 2,722 2,770 10,900
2025/09/05 2,740 2,772 2,732 2,735 12,200
2025/09/04 2,715 2,769 2,715 2,760 10,200
2025/09/03 2,709 2,770 2,709 2,724 20,900
2025/09/02 2,722 2,740 2,706 2,709 9,200
2025/09/01 2,722 2,758 2,701 2,714 17,100
2025/08/29 2,725 2,743 2,690 2,725 21,400
2025/08/28 2,757 2,768 2,691 2,723 94,600
2025/08/27 2,794 2,802 2,748 2,776 66,800
2025/08/26 2,781 2,791 2,741 2,766 39,400
2025/08/25 2,798 2,798 2,760 2,782 32,600
2025/08/22 2,789 2,808 2,781 2,785 22,300
2025/08/21 2,810 2,823 2,758 2,789 25,900
2025/08/20 2,729 2,784 2,716 2,782 19,700
2025/08/19 2,703 2,744 2,698 2,729 29,300
2025/08/18 2,687 2,715 2,663 2,698 33,000
2025/08/15 2,677 2,688 2,656 2,670 22,600
2025/08/14 2,678 2,686 2,648 2,674 23,500
2025/08/13 2,704 2,704 2,671 2,678 31,200
2025/08/12 2,709 2,728 2,674 2,706 30,400
2025/08/08 2,669 2,710 2,669 2,692 38,000
2025/08/07 2,619 2,657 2,612 2,654 85,300
2025/08/06 2,566 2,640 2,565 2,632 66,400
2025/08/05 2,561 2,571 2,520 2,546 53,700
2025/08/04 2,522 2,561 2,507 2,543 57,500
2025/08/01 2,483 2,528 2,483 2,527 56,500
2025/07/31 2,454 2,464 2,429 2,464 41,000
2025/07/30 2,416 2,461 2,416 2,429 35,800
2025/07/29 2,422 2,437 2,412 2,425 25,100
2025/07/28 2,465 2,486 2,426 2,430 43,600
2025/07/25 2,457 2,468 2,430 2,467 36,400
2025/07/24 2,432 2,457 2,425 2,444 32,000
2025/07/23 2,459 2,460 2,415 2,424 45,300
2025/07/22 2,450 2,477 2,426 2,465 21,800
2025/07/18 2,484 2,484 2,440 2,440 20,100
2025/07/17 2,490 2,514 2,486 2,488 21,900

このページの先頭へ