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
2026/07/24 2,444 2,472 2,436 2,464 11,500
2026/07/23 2,480 2,481 2,440 2,445 12,100
2026/07/22 2,478 2,484 2,439 2,479 15,100
2026/07/21 2,484 2,506 2,452 2,468 17,100
2026/07/17 2,445 2,482 2,427 2,450 24,500
2026/07/16 2,436 2,500 2,423 2,428 15,300
2026/07/15 2,399 2,476 2,399 2,436 22,400
2026/07/14 2,375 2,410 2,354 2,375 20,300
2026/07/13 2,400 2,400 2,340 2,349 26,400
2026/07/10 2,361 2,381 2,355 2,367 16,100
2026/07/09 2,373 2,377 2,357 2,361 11,200
2026/07/08 2,369 2,372 2,352 2,352 13,200
2026/07/07 2,321 2,362 2,321 2,349 13,200
2026/07/06 2,302 2,359 2,302 2,321 19,500
2026/07/03 2,320 2,350 2,301 2,301 22,200
2026/07/02 2,283 2,322 2,280 2,316 17,700
2026/07/01 2,290 2,302 2,264 2,266 10,100
2026/06/30 2,310 2,310 2,280 2,290 16,400
2026/06/29 2,307 2,350 2,300 2,303 29,400
2026/06/26 2,329 2,335 2,301 2,325 27,100
2026/06/25 2,276 2,329 2,276 2,312 23,300
2026/06/24 2,229 2,299 2,229 2,260 19,000
2026/06/23 2,222 2,257 2,211 2,225 20,300
2026/06/22 2,262 2,269 2,221 2,222 22,800
2026/06/19 2,208 2,280 2,208 2,262 17,900
2026/06/18 2,223 2,240 2,200 2,204 28,900
2026/06/17 2,258 2,291 2,226 2,226 29,900
2026/06/16 2,250 2,281 2,235 2,257 12,100
2026/06/15 2,261 2,296 2,261 2,264 6,600
2026/06/12 2,242 2,289 2,242 2,261 15,300
2026/06/11 2,278 2,278 2,257 2,268 9,200
2026/06/10 2,265 2,311 2,265 2,271 18,900
2026/06/09 2,268 2,290 2,250 2,250 8,600
2026/06/08 2,284 2,298 2,264 2,269 15,100
2026/06/05 2,235 2,288 2,235 2,257 11,200
2026/06/04 2,253 2,277 2,229 2,235 9,700
2026/06/03 2,209 2,254 2,207 2,254 12,400
2026/06/02 2,220 2,254 2,198 2,209 20,400
2026/06/01 2,269 2,269 2,211 2,232 22,200
2026/05/29 2,260 2,292 2,259 2,262 6,800
2026/05/28 2,259 2,264 2,240 2,252 20,300
2026/05/27 2,261 2,270 2,246 2,246 9,400
2026/05/26 2,262 2,288 2,258 2,258 19,800
2026/05/25 2,309 2,310 2,246 2,253 17,200
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

このページの先頭へ