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
2004/12/30 1,001 1,002 998 1,000 3,900
2004/12/29 995 1,002 995 999 5,800
2004/12/28 1,001 1,001 995 996 5,700
2004/12/27 1,000 1,003 990 999 10,800
2004/12/24 993 1,000 993 1,000 18,700
2004/12/22 990 993 986 993 6,000
2004/12/21 974 990 973 990 6,900
2004/12/20 975 976 968 973 6,200
2004/12/17 980 980 970 978 3,300
2004/12/16 979 979 971 971 1,000
2004/12/15 980 980 960 961 3,900
2004/12/14 970 970 954 954 5,800
2004/12/13 960 960 951 960 5,100
2004/12/10 965 970 965 965 600
2004/12/09 970 970 965 965 800
2004/12/08 950 970 950 970 6,900
2004/12/07 970 970 969 970 400
2004/12/06 970 970 952 952 1,500
2004/12/03 970 980 970 970 1,000
2004/12/02 980 980 970 970 700
2004/12/01 980 980 970 970 1,200
2004/11/30 980 980 975 976 1,600
2004/11/29 1,000 1,000 980 981 4,700
2004/11/26 977 990 970 990 12,300
2004/11/25 955 968 955 956 2,100
2004/11/24 962 962 958 958 800
2004/11/22 960 960 950 960 4,800
2004/11/19 965 965 962 962 2,700
2004/11/18 974 975 970 970 1,600
2004/11/17 975 975 970 970 3,000
2004/11/16 970 975 970 974 4,600
2004/11/15 975 975 970 970 5,900
2004/11/12 960 979 960 975 12,000
2004/11/11 970 971 961 962 3,900
2004/11/10 972 972 955 960 2,600
2004/11/09 958 969 945 969 5,500
2004/11/08 949 950 949 950 6,700
2004/11/05 950 950 941 949 3,700
2004/11/04 927 940 927 940 13,400
2004/11/02 936 936 921 926 4,400
2004/11/01 935 936 925 936 3,800
2004/10/29 926 932 920 920 5,900
2004/10/28 932 932 926 926 1,100
2004/10/27 922 930 922 925 6,000
2004/10/26 932 932 923 923 2,800
2004/10/25 924 930 921 922 3,600
2004/10/22 922 923 922 923 2,400
2004/10/21 922 922 921 921 1,300
2004/10/20 922 922 921 921 500
2004/10/19 925 925 922 922 800
2004/10/18 921 927 921 927 1,400
2004/10/15 925 925 925 925 600
2004/10/14 926 926 925 926 8,400
2004/10/13 923 929 923 929 2,100
2004/10/12 923 923 920 920 800
2004/10/08 923 923 920 920 400
2004/10/07 923 923 916 916 3,100
2004/10/06 921 930 921 922 1,000
2004/10/05 930 930 922 922 700
2004/10/04 930 930 921 929 800
2004/10/01 919 926 918 926 1,000
2004/09/30 918 919 917 919 2,000
2004/09/29 920 920 910 919 2,100
2004/09/28 930 930 920 920 2,900
2004/09/27 928 930 920 920 3,100
2004/09/24 918 918 914 918 1,000
2004/09/22 913 913 906 913 1,500
2004/09/21 913 913 900 903 7,900
2004/09/17 910 923 910 915 2,300
2004/09/16 912 925 912 920 900
2004/09/15 924 926 920 920 3,000
2004/09/14 925 926 920 926 1,900
2004/09/13 920 928 920 920 2,500
2004/09/10 939 939 920 929 4,300
2004/09/09 941 941 939 939 1,800
2004/09/08 940 945 940 945 1,700
2004/09/07 942 945 940 945 3,200
2004/09/06 944 944 940 942 1,600
2004/09/03 940 944 940 944 1,600
2004/09/02 941 941 940 940 800
2004/09/01 943 943 939 939 1,000
2004/08/31 942 943 942 943 700
2004/08/30 950 950 944 949 1,900
2004/08/27 948 948 940 945 1,900
2004/08/26 958 958 947 950 4,300
2004/08/25 979 979 961 961 6,800
2004/08/24 980 980 971 978 6,500
2004/08/23 963 970 960 970 3,800
2004/08/20 950 962 950 956 6,300
2004/08/19 959 960 955 960 1,700
2004/08/18 957 957 955 955 2,700
2004/08/17 965 965 956 956 2,200
2004/08/16 961 963 955 960 4,200
2004/08/13 951 963 941 961 4,000
2004/08/12 961 961 954 954 3,200
2004/08/11 959 959 955 958 1,100
2004/08/10 954 957 950 956 1,600
2004/08/09 948 954 940 951 2,600
2004/08/06 950 959 940 956 3,100
2004/08/05 942 950 940 941 2,700
2004/08/04 949 949 925 940 7,800
2004/08/03 946 946 938 945 3,200
2004/08/02 942 946 939 939 4,200
2004/07/30 940 944 940 944 5,200
2004/07/29 945 950 943 944 2,800
2004/07/28 950 950 932 949 3,300
2004/07/27 959 959 926 937 6,800
2004/07/26 965 965 960 960 7,900
2004/07/23 967 969 963 966 2,600
2004/07/22 969 969 966 966 2,000
2004/07/21 971 971 968 970 1,200
2004/07/20 960 971 960 971 3,300
2004/07/16 960 977 957 969 10,300
2004/07/15 983 983 969 969 2,800
2004/07/14 983 988 975 975 4,300
2004/07/13 980 980 965 979 3,900
2004/07/12 969 975 969 975 3,300
2004/07/09 931 945 924 945 3,700
2004/07/08 944 945 939 939 1,600
2004/07/07 950 950 901 943 8,100
2004/07/06 969 970 960 960 7,200
2004/07/05 979 980 966 970 8,800
2004/07/02 1,003 1,003 977 995 4,200
2004/07/01 991 1,010 991 1,000 30,300
2004/06/30 995 995 971 991 7,400
2004/06/29 1,000 1,002 995 995 7,300
2004/06/28 990 1,000 981 1,000 31,700
2004/06/25 962 971 962 969 4,700
2004/06/24 959 970 957 968 21,200
2004/06/23 929 949 926 949 15,900
2004/06/22 930 930 915 929 5,600
2004/06/21 908 939 908 910 11,700
2004/06/18 909 919 902 902 10,300
2004/06/17 888 905 888 890 19,100
2004/06/16 895 895 870 878 6,500
2004/06/15 876 880 875 880 2,800
2004/06/14 880 880 875 875 7,900
2004/06/11 874 880 873 880 8,000
2004/06/10 887 890 881 890 3,100
2004/06/09 890 890 880 890 3,000
2004/06/08 877 888 877 880 2,600
2004/06/07 881 885 880 880 1,200
2004/06/04 884 886 880 880 2,500
2004/06/03 888 888 884 884 1,500
2004/06/02 895 895 890 890 1,400
2004/06/01 894 894 888 888 600
2004/05/31 880 894 880 894 300
2004/05/28 876 877 876 877 1,700
2004/05/27 895 895 875 875 1,200
2004/05/26 900 900 895 895 3,000
2004/05/25 891 891 875 875 2,300
2004/05/24 891 900 881 890 2,900
2004/05/21 877 900 877 889 2,500
2004/05/20 900 900 875 875 6,300
2004/05/19 889 890 872 872 1,700
2004/05/18 850 880 850 870 1,800
2004/05/17 880 890 853 854 6,200
2004/05/14 900 900 845 860 3,900
2004/05/13 890 899 882 899 1,300
2004/05/12 919 919 890 890 5,000
2004/05/11 880 890 870 870 9,600
2004/05/10 940 941 880 890 7,600
2004/05/07 950 950 940 950 6,600
2004/05/06 951 955 945 945 6,300
2004/04/30 948 950 940 950 9,800
2004/04/28 965 965 947 947 3,700
2004/04/27 956 964 956 960 3,300
2004/04/26 966 970 956 956 10,900
2004/04/23 950 967 950 956 8,600
2004/04/22 969 970 950 950 10,600
2004/04/21 965 971 960 960 5,500
2004/04/20 980 980 970 971 13,200
2004/04/19 990 995 951 970 18,800
2004/04/16 940 970 940 960 7,300
2004/04/15 945 1,020 945 950 30,600
2004/04/14 890 949 890 945 36,100
2004/04/13 880 881 866 875 4,900
2004/04/12 875 880 865 870 4,000
2004/04/09 871 871 865 865 6,200
2004/04/08 875 890 873 890 6,500
2004/04/07 882 890 871 889 8,500
2004/04/06 894 894 881 892 5,000
2004/04/05 886 900 875 900 9,600
2004/04/02 890 890 871 875 8,200
2004/04/01 880 880 870 880 13,500
2004/03/31 860 890 855 880 14,700

このページの先頭へ