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
2024/04/18 2,273 2,325 2,273 2,320 27,100
2024/04/17 2,223 2,300 2,223 2,281 26,500
2024/04/16 2,220 2,272 2,220 2,223 29,900
2024/04/15 2,250 2,319 2,242 2,315 24,000
2024/04/12 2,266 2,294 2,266 2,274 18,000
2024/04/11 2,293 2,293 2,258 2,266 9,300
2024/04/10 2,275 2,304 2,266 2,291 8,000
2024/04/09 2,275 2,281 2,263 2,275 7,900
2024/04/08 2,244 2,270 2,244 2,260 6,300
2024/04/05 2,230 2,256 2,221 2,243 8,400
2024/04/04 2,276 2,276 2,238 2,239 14,100
2024/04/03 2,280 2,304 2,270 2,289 9,600
2024/04/02 2,296 2,312 2,285 2,287 14,000
2024/04/01 2,328 2,336 2,295 2,295 8,500
2024/03/29 2,296 2,321 2,296 2,320 9,300
2024/03/28 2,330 2,330 2,285 2,288 14,000
2024/03/27 2,310 2,332 2,309 2,318 26,000
2024/03/26 2,313 2,348 2,301 2,310 23,100
2024/03/25 2,309 2,343 2,309 2,311 18,700
2024/03/22 2,322 2,331 2,307 2,322 12,700
2024/03/21 2,330 2,338 2,312 2,320 8,500
2024/03/19 2,298 2,337 2,286 2,325 23,400
2024/03/18 2,273 2,290 2,258 2,289 13,200
2024/03/15 2,271 2,280 2,264 2,273 12,400
2024/03/14 2,238 2,271 2,221 2,271 19,600
2024/03/13 2,250 2,250 2,208 2,217 8,400
2024/03/12 2,220 2,241 2,199 2,241 14,400
2024/03/11 2,252 2,252 2,216 2,230 14,900
2024/03/08 2,250 2,262 2,225 2,253 27,400
2024/03/07 2,242 2,255 2,242 2,244 8,300
2024/03/06 2,223 2,257 2,200 2,246 22,500
2024/03/05 2,200 2,238 2,200 2,231 21,200
2024/03/04 2,224 2,228 2,199 2,203 32,200
2024/03/01 2,265 2,275 2,226 2,237 31,000
2024/02/29 2,274 2,298 2,251 2,280 38,900
2024/02/28 2,270 2,280 2,256 2,274 87,200
2024/02/27 2,345 2,357 2,318 2,337 119,300
2024/02/26 2,330 2,364 2,325 2,345 25,800
2024/02/22 2,340 2,359 2,314 2,329 68,200
2024/02/21 2,360 2,375 2,323 2,346 82,800
2024/02/20 2,378 2,407 2,365 2,370 49,700
2024/02/19 2,343 2,385 2,339 2,370 79,500
2024/02/16 2,355 2,377 2,336 2,341 45,000
2024/02/15 2,409 2,409 2,345 2,350 62,600
2024/02/14 2,461 2,461 2,402 2,405 43,700
2024/02/13 2,470 2,482 2,420 2,469 66,600
2024/02/09 2,492 2,498 2,462 2,469 43,800
2024/02/08 2,522 2,525 2,465 2,503 31,800
2024/02/07 2,481 2,520 2,481 2,515 35,300
2024/02/06 2,480 2,498 2,470 2,472 26,400
2024/02/05 2,461 2,499 2,461 2,495 30,200
2024/02/02 2,477 2,477 2,447 2,449 17,500
2024/02/01 2,442 2,480 2,442 2,464 19,500
2024/01/31 2,441 2,460 2,432 2,457 12,900
2024/01/30 2,480 2,480 2,442 2,442 19,100
2024/01/29 2,445 2,480 2,445 2,480 18,100
2024/01/26 2,461 2,461 2,434 2,434 16,200
2024/01/25 2,434 2,465 2,434 2,459 12,900
2024/01/24 2,468 2,468 2,434 2,434 15,700
2024/01/23 2,469 2,487 2,464 2,468 11,900
2024/01/22 2,431 2,469 2,431 2,469 18,800
2024/01/19 2,425 2,435 2,411 2,435 19,000
2024/01/18 2,411 2,443 2,411 2,433 15,300
2024/01/17 2,439 2,480 2,417 2,418 21,300
2024/01/16 2,459 2,493 2,440 2,440 14,400
2024/01/15 2,420 2,480 2,420 2,477 14,700
2024/01/12 2,440 2,460 2,416 2,436 19,800
2024/01/11 2,500 2,508 2,450 2,453 29,000
2024/01/10 2,550 2,570 2,430 2,492 91,100
2024/01/09 2,483 2,534 2,478 2,530 28,900
2024/01/05 2,475 2,488 2,453 2,469 19,500
2024/01/04 2,426 2,476 2,407 2,459 20,900
2023/12/29 2,386 2,412 2,381 2,412 10,200
2023/12/28 2,398 2,410 2,377 2,392 12,100
2023/12/27 2,385 2,408 2,367 2,399 14,900
2023/12/26 2,377 2,420 2,373 2,389 18,700
2023/12/25 2,376 2,383 2,351 2,367 11,800
2023/12/22 2,313 2,386 2,313 2,381 16,500
2023/12/21 2,300 2,319 2,284 2,302 14,000
2023/12/20 2,364 2,416 2,320 2,320 28,600
2023/12/19 2,306 2,363 2,297 2,362 26,400
2023/12/18 2,242 2,338 2,191 2,299 52,400
2023/12/15 2,205 2,208 2,146 2,160 12,400
2023/12/14 2,248 2,248 2,210 2,221 6,000
2023/12/13 2,255 2,256 2,232 2,239 6,600
2023/12/12 2,193 2,257 2,193 2,250 13,800
2023/12/11 2,268 2,268 2,189 2,233 33,700
2023/12/08 2,141 2,149 2,115 2,118 15,100
2023/12/07 2,162 2,162 2,148 2,151 7,100
2023/12/06 2,150 2,185 2,146 2,171 11,200
2023/12/05 2,153 2,168 2,151 2,151 10,400
2023/12/04 2,200 2,200 2,157 2,160 24,400
2023/12/01 2,237 2,270 2,232 2,237 14,600
2023/11/30 2,218 2,239 2,215 2,227 8,000
2023/11/29 2,222 2,231 2,216 2,219 6,300
2023/11/28 2,219 2,235 2,201 2,222 8,400
2023/11/27 2,210 2,221 2,195 2,201 10,100
2023/11/24 2,216 2,216 2,197 2,210 6,800
2023/11/22 2,184 2,222 2,184 2,204 6,900
2023/11/21 2,196 2,196 2,150 2,179 10,300
2023/11/20 2,212 2,223 2,186 2,186 7,300
2023/11/17 2,204 2,222 2,194 2,212 6,800
2023/11/16 2,231 2,233 2,204 2,204 7,000
2023/11/15 2,210 2,223 2,195 2,213 10,400
2023/11/14 2,188 2,213 2,188 2,210 8,800
2023/11/13 2,180 2,192 2,180 2,180 7,000
2023/11/10 2,159 2,180 2,147 2,178 6,600
2023/11/09 2,145 2,158 2,130 2,158 7,400
2023/11/08 2,178 2,178 2,149 2,160 6,800
2023/11/07 2,160 2,179 2,160 2,161 6,800
2023/11/06 2,155 2,167 2,154 2,160 8,300
2023/11/02 2,176 2,176 2,145 2,153 8,600
2023/11/01 2,162 2,179 2,150 2,177 11,000
2023/10/31 2,106 2,160 2,105 2,159 12,400
2023/10/30 2,122 2,141 2,122 2,129 13,600
2023/10/27 2,124 2,155 2,124 2,154 10,600
2023/10/26 2,108 2,138 2,103 2,113 18,000
2023/10/25 2,098 2,111 2,080 2,102 13,900
2023/10/24 2,074 2,086 2,048 2,077 12,400
2023/10/23 2,095 2,099 2,073 2,074 9,900
2023/10/20 2,057 2,104 2,057 2,095 8,200
2023/10/19 2,062 2,093 2,062 2,083 7,400
2023/10/18 2,106 2,106 2,062 2,081 14,000
2023/10/17 2,087 2,111 2,087 2,104 11,300
2023/10/16 2,105 2,113 2,082 2,087 10,000
2023/10/13 2,125 2,125 2,101 2,105 12,300
2023/10/12 2,139 2,169 2,125 2,145 20,100
2023/10/11 2,182 2,188 2,103 2,170 35,300
2023/10/10 2,090 2,152 2,090 2,151 43,500
2023/10/06 2,058 2,090 2,058 2,083 17,600
2023/10/05 2,023 2,060 2,023 2,058 11,400
2023/10/04 2,020 2,047 2,015 2,022 16,700
2023/10/03 2,042 2,061 2,035 2,040 11,600
2023/10/02 2,053 2,069 2,041 2,046 12,500
2023/09/29 2,045 2,071 2,036 2,044 14,500
2023/09/28 2,066 2,066 2,042 2,051 14,300
2023/09/27 2,057 2,064 2,028 2,061 18,100
2023/09/26 2,072 2,073 2,054 2,059 12,800
2023/09/25 2,025 2,064 2,021 2,064 12,200
2023/09/22 2,030 2,037 2,020 2,026 12,100
2023/09/21 2,038 2,051 2,034 2,034 11,800
2023/09/20 2,086 2,090 2,037 2,044 15,400
2023/09/19 2,042 2,096 2,037 2,086 26,800
2023/09/15 2,042 2,044 2,032 2,042 11,600
2023/09/14 2,060 2,063 2,031 2,036 10,800
2023/09/13 2,056 2,062 2,050 2,060 6,800
2023/09/12 2,037 2,055 2,036 2,054 7,500
2023/09/11 2,035 2,037 2,021 2,037 10,000
2023/09/08 2,039 2,050 2,019 2,026 18,600
2023/09/07 2,061 2,074 2,048 2,054 14,600
2023/09/06 2,055 2,086 2,055 2,082 18,500
2023/09/05 2,056 2,067 2,040 2,066 14,100
2023/09/04 2,061 2,072 2,053 2,072 14,100
2023/09/01 2,037 2,061 2,037 2,061 21,000
2023/08/31 2,018 2,044 2,018 2,037 21,000
2023/08/30 2,079 2,090 2,021 2,021 80,700
2023/08/29 2,079 2,111 2,066 2,111 88,700
2023/08/28 2,068 2,070 2,054 2,069 30,300
2023/08/25 2,051 2,068 2,046 2,052 21,800
2023/08/24 2,064 2,072 2,060 2,064 12,700
2023/08/23 2,048 2,068 2,043 2,064 10,500
2023/08/22 2,039 2,048 2,028 2,048 24,300
2023/08/21 2,016 2,055 2,015 2,039 45,300
2023/08/18 2,025 2,025 1,999 2,006 45,800
2023/08/17 2,067 2,067 2,024 2,035 43,700
2023/08/16 2,066 2,078 2,059 2,061 39,600
2023/08/15 2,045 2,069 2,038 2,066 64,000
2023/08/14 2,066 2,087 2,050 2,051 71,500
2023/08/10 2,080 2,088 2,066 2,078 48,800
2023/08/09 2,076 2,087 2,066 2,068 43,000
2023/08/08 2,042 2,079 2,042 2,076 36,000
2023/08/07 2,027 2,037 2,023 2,035 30,000
2023/08/04 2,007 2,040 2,006 2,035 27,700
2023/08/03 2,010 2,026 2,003 2,008 36,500
2023/08/02 2,039 2,040 2,018 2,026 20,000
2023/08/01 2,029 2,041 2,021 2,040 18,500
2023/07/31 2,046 2,046 2,016 2,019 20,200
2023/07/28 2,007 2,028 2,001 2,023 24,000
2023/07/27 2,027 2,029 2,008 2,011 18,100
2023/07/26 2,037 2,039 2,010 2,030 17,400
2023/07/25 2,031 2,044 2,020 2,030 13,000
2023/07/24 2,049 2,049 2,018 2,031 16,900
2023/07/21 2,016 2,044 2,002 2,030 15,000
2023/07/20 2,076 2,076 2,016 2,016 17,400
2023/07/19 2,010 2,078 2,006 2,074 59,300
2023/07/18 2,011 2,011 1,965 2,006 30,900
2023/07/14 2,018 2,045 2,002 2,015 38,300
2023/07/13 1,992 2,064 1,988 2,027 71,200
2023/07/12 1,965 1,982 1,945 1,980 48,600
2023/07/11 1,908 1,965 1,903 1,957 92,900
2023/07/10 1,866 1,890 1,853 1,879 26,200
2023/07/07 1,843 1,864 1,836 1,853 20,100
2023/07/06 1,855 1,861 1,843 1,851 27,600
2023/07/05 1,870 1,879 1,855 1,858 28,500
2023/07/04 1,887 1,892 1,876 1,876 23,300
2023/07/03 1,905 1,905 1,884 1,887 18,100
2023/06/30 1,918 1,927 1,905 1,905 16,500
2023/06/29 1,907 1,926 1,902 1,907 19,000
2023/06/28 1,915 1,915 1,897 1,910 27,900
2023/06/27 1,897 1,897 1,872 1,889 14,100

このページの先頭へ