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
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
2025/07/16 2,503 2,516 2,464 2,502 18,300
2025/07/15 2,532 2,545 2,520 2,520 11,000
2025/07/14 2,559 2,567 2,532 2,532 16,100
2025/07/11 2,560 2,576 2,536 2,554 32,000
2025/07/10 2,544 2,553 2,525 2,543 21,900
2025/07/09 2,536 2,561 2,524 2,543 11,500
2025/07/08 2,530 2,543 2,525 2,533 13,900
2025/07/07 2,540 2,551 2,528 2,532 9,500
2025/07/04 2,520 2,547 2,520 2,530 9,400
2025/07/03 2,532 2,540 2,505 2,530 12,500
2025/07/02 2,533 2,554 2,513 2,531 10,100
2025/07/01 2,550 2,577 2,535 2,535 8,800
2025/06/30 2,584 2,585 2,543 2,543 11,800
2025/06/27 2,561 2,570 2,541 2,567 12,400
2025/06/26 2,582 2,588 2,551 2,571 21,600
2025/06/25 2,549 2,573 2,536 2,570 15,200
2025/06/24 2,560 2,560 2,516 2,549 18,800
2025/06/23 2,523 2,589 2,515 2,554 25,000
2025/06/20 2,530 2,530 2,501 2,515 18,100
2025/06/19 2,492 2,530 2,474 2,530 14,100
2025/06/18 2,466 2,510 2,465 2,492 15,800
2025/06/17 2,452 2,472 2,432 2,456 8,400
2025/06/16 2,431 2,462 2,430 2,452 8,600
2025/06/13 2,413 2,438 2,387 2,422 13,300
2025/06/12 2,403 2,449 2,403 2,438 16,000
2025/06/11 2,341 2,408 2,341 2,403 12,600
2025/06/10 2,356 2,365 2,340 2,345 9,000
2025/06/09 2,386 2,386 2,353 2,370 6,800
2025/06/06 2,364 2,388 2,350 2,381 8,000
2025/06/05 2,349 2,377 2,349 2,364 4,900
2025/06/04 2,346 2,368 2,346 2,362 6,500
2025/06/03 2,337 2,357 2,323 2,346 11,000
2025/06/02 2,390 2,390 2,336 2,344 18,700
2025/05/30 2,381 2,405 2,380 2,390 6,400
2025/05/29 2,402 2,413 2,381 2,390 9,700
2025/05/28 2,412 2,422 2,395 2,404 15,800
2025/05/27 2,416 2,428 2,403 2,412 6,300
2025/05/26 2,420 2,448 2,400 2,407 11,000
2025/05/23 2,408 2,449 2,403 2,417 15,900
2025/05/22 2,370 2,414 2,360 2,389 14,600
2025/05/21 2,358 2,415 2,358 2,382 15,000
2025/05/20 2,396 2,397 2,350 2,353 13,800
2025/05/19 2,360 2,391 2,352 2,391 13,500
2025/05/16 2,355 2,399 2,355 2,374 10,500
2025/05/15 2,390 2,390 2,354 2,356 8,300
2025/05/14 2,420 2,423 2,350 2,391 16,500
2025/05/13 2,451 2,464 2,423 2,423 12,800
2025/05/12 2,453 2,472 2,437 2,447 8,800
2025/05/09 2,444 2,481 2,442 2,453 12,100
2025/05/08 2,434 2,452 2,420 2,440 11,500
2025/05/07 2,328 2,497 2,328 2,434 42,900
2025/05/02 2,379 2,397 2,350 2,351 17,200
2025/05/01 2,440 2,440 2,360 2,391 34,400
2025/04/30 2,449 2,468 2,417 2,441 19,100
2025/04/28 2,475 2,500 2,441 2,451 21,700
2025/04/25 2,432 2,475 2,409 2,466 23,500
2025/04/24 2,520 2,521 2,420 2,433 21,600
2025/04/23 2,484 2,548 2,481 2,518 25,800
2025/04/22 2,462 2,529 2,455 2,492 29,300
2025/04/21 2,496 2,558 2,471 2,486 32,200
2025/04/18 2,480 2,521 2,447 2,521 39,600
2025/04/17 2,392 2,480 2,392 2,445 51,500
2025/04/16 2,283 2,429 2,283 2,417 56,000
2025/04/15 2,279 2,301 2,253 2,283 41,500
2025/04/14 2,218 2,299 2,180 2,279 39,600
2025/04/11 2,184 2,247 2,141 2,218 19,100
2025/04/10 2,175 2,250 2,126 2,222 51,300
2025/04/09 2,072 2,125 2,052 2,092 25,600
2025/04/08 2,067 2,123 2,066 2,103 24,000
2025/04/07 1,980 2,040 1,968 2,001 32,400
2025/04/04 2,105 2,141 2,084 2,113 26,600
2025/04/03 2,100 2,169 2,100 2,155 19,800
2025/04/02 2,196 2,196 2,142 2,162 16,200
2025/04/01 2,186 2,221 2,185 2,200 15,700
2025/03/31 2,196 2,210 2,169 2,178 22,800
2025/03/28 2,249 2,252 2,194 2,204 29,700
2025/03/27 2,220 2,247 2,195 2,219 28,400
2025/03/26 2,191 2,231 2,159 2,231 37,500
2025/03/25 2,133 2,193 2,133 2,191 35,000
2025/03/24 2,121 2,127 2,104 2,124 17,600
2025/03/21 2,120 2,130 2,110 2,123 13,900
2025/03/19 2,110 2,126 2,090 2,120 17,500
2025/03/18 2,093 2,125 2,090 2,120 28,200
2025/03/17 2,090 2,098 2,076 2,093 23,900
2025/03/14 2,059 2,091 2,058 2,090 30,700
2025/03/13 2,030 2,072 2,030 2,064 41,600
2025/03/12 2,003 2,037 1,997 2,037 49,400
2025/03/11 1,980 2,005 1,980 2,003 40,700
2025/03/10 1,987 1,994 1,985 1,987 17,600
2025/03/07 1,978 1,987 1,960 1,985 20,200
2025/03/06 1,991 1,994 1,970 1,978 30,000
2025/03/05 1,987 1,999 1,981 1,981 39,400
2025/03/04 1,966 1,985 1,964 1,985 28,000
2025/03/03 1,955 1,972 1,950 1,968 27,200
2025/02/28 1,956 1,959 1,928 1,938 43,700
2025/02/27 1,945 1,959 1,932 1,956 96,300
2025/02/26 2,029 2,029 2,009 2,019 100,600
2025/02/25 2,011 2,022 2,003 2,022 51,600
2025/02/21 1,995 1,995 1,987 1,994 33,500
2025/02/20 1,997 1,999 1,982 1,991 44,100
2025/02/19 2,000 2,004 1,986 1,991 43,900
2025/02/18 1,995 2,005 1,983 2,000 36,200
2025/02/17 1,992 1,999 1,989 1,989 103,500
2025/02/14 2,004 2,004 1,991 1,997 66,900
2025/02/13 1,998 2,009 1,995 2,009 42,600
2025/02/12 2,012 2,019 1,995 2,000 56,800
2025/02/10 2,015 2,024 2,015 2,017 30,200
2025/02/07 2,014 2,024 2,001 2,016 29,100
2025/02/06 2,003 2,017 2,002 2,014 41,700
2025/02/05 1,995 2,006 1,991 1,999 40,300
2025/02/04 2,026 2,026 1,989 1,990 124,100
2025/02/03 2,035 2,035 2,019 2,026 63,400
2025/01/31 2,050 2,050 2,031 2,038 54,900
2025/01/30 2,037 2,059 2,037 2,054 45,100
2025/01/29 2,056 2,056 2,041 2,042 25,400
2025/01/28 2,044 2,068 2,041 2,060 23,000
2025/01/27 2,045 2,045 2,030 2,040 31,800
2025/01/24 2,012 2,034 2,012 2,030 16,300
2025/01/23 2,010 2,019 1,998 2,012 13,600
2025/01/22 2,005 2,018 2,004 2,013 12,500
2025/01/21 2,017 2,017 1,997 2,005 13,400
2025/01/20 1,999 2,010 1,995 1,995 19,900
2025/01/17 1,990 2,005 1,981 1,995 16,400
2025/01/16 1,993 1,999 1,987 1,990 27,200
2025/01/15 2,014 2,020 1,991 1,993 27,800
2025/01/14 2,038 2,038 1,988 2,003 53,100
2025/01/10 2,052 2,073 2,040 2,042 21,000
2025/01/09 2,070 2,096 2,052 2,077 17,400
2025/01/08 2,075 2,100 2,071 2,076 13,200
2025/01/07 2,109 2,109 2,080 2,080 14,100
2025/01/06 2,092 2,113 2,085 2,103 24,200
2024/12/30 2,091 2,096 2,072 2,072 13,300
2024/12/27 2,066 2,090 2,061 2,083 16,200
2024/12/26 2,036 2,057 2,036 2,057 19,200
2024/12/25 2,024 2,030 2,013 2,030 15,400
2024/12/24 2,022 2,027 2,016 2,016 8,700
2024/12/23 2,024 2,026 2,015 2,026 8,700
2024/12/20 2,029 2,037 2,022 2,024 8,400
2024/12/19 2,020 2,030 2,011 2,011 9,700
2024/12/18 2,041 2,041 2,023 2,024 7,100
2024/12/17 2,040 2,045 2,032 2,040 5,200
2024/12/16 2,044 2,053 2,040 2,040 10,000
2024/12/13 2,020 2,050 2,019 2,041 19,100
2024/12/12 2,024 2,028 2,018 2,022 9,400
2024/12/11 2,045 2,045 2,012 2,019 33,100
2024/12/10 2,013 2,026 2,005 2,011 27,600
2024/12/09 2,025 2,044 2,011 2,011 23,200
2024/12/06 2,024 2,034 2,020 2,021 9,600
2024/12/05 2,017 2,033 2,011 2,024 11,900
2024/12/04 2,020 2,036 2,016 2,016 9,700
2024/12/03 2,010 2,034 2,010 2,031 13,300
2024/12/02 2,011 2,018 2,008 2,008 6,400
2024/11/29 2,008 2,018 2,000 2,004 6,800
2024/11/28 1,990 2,015 1,990 2,014 9,000
2024/11/27 2,008 2,026 1,984 1,989 24,400
2024/11/26 2,030 2,030 1,998 2,006 38,600
2024/11/25 2,047 2,060 2,024 2,030 24,700
2024/11/22 2,037 2,045 2,035 2,037 4,400
2024/11/21 2,031 2,046 2,031 2,037 5,000
2024/11/20 2,047 2,059 2,032 2,035 7,500
2024/11/19 2,044 2,069 2,044 2,046 8,700
2024/11/18 2,061 2,063 2,041 2,041 5,500
2024/11/15 2,053 2,067 2,046 2,048 6,800
2024/11/14 2,086 2,094 2,045 2,045 15,100
2024/11/13 2,076 2,099 2,064 2,085 12,700
2024/11/12 2,081 2,095 2,060 2,077 15,400
2024/11/11 2,067 2,067 2,039 2,054 10,700
2024/11/08 2,059 2,091 2,050 2,067 16,200
2024/11/07 2,052 2,070 2,045 2,058 8,600
2024/11/06 2,022 2,063 2,021 2,047 12,700
2024/11/05 2,033 2,033 2,015 2,025 13,400
2024/11/01 2,050 2,052 2,034 2,039 14,800
2024/10/31 2,050 2,074 2,047 2,060 8,400
2024/10/30 2,082 2,086 2,050 2,050 26,500
2024/10/29 2,090 2,093 2,067 2,082 8,700

このページの先頭へ