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
2006/12/29 813 814 810 811 2,500
2006/12/28 813 814 804 814 3,800
2006/12/27 801 810 801 803 2,700
2006/12/26 815 815 797 804 6,700
2006/12/25 801 803 795 800 6,600
2006/12/22 806 808 800 804 2,900
2006/12/21 809 812 805 809 6,100
2006/12/20 808 814 806 810 1,900
2006/12/19 815 815 806 807 4,200
2006/12/18 815 815 810 815 3,200
2006/12/15 819 819 805 811 7,800
2006/12/14 810 810 800 803 6,200
2006/12/13 805 806 798 804 5,900
2006/12/12 799 804 798 802 4,500
2006/12/11 799 804 798 799 5,100
2006/12/08 794 804 794 802 7,700
2006/12/07 801 803 792 803 2,900
2006/12/06 790 801 789 801 7,800
2006/12/05 805 805 792 801 2,900
2006/12/04 795 802 786 802 3,300
2006/12/01 786 796 784 795 3,900
2006/11/30 786 796 785 796 4,100
2006/11/29 794 796 787 796 4,300
2006/11/28 794 797 790 794 4,800
2006/11/27 793 794 782 784 5,000
2006/11/24 770 770 755 769 2,800
2006/11/22 745 781 745 775 9,400
2006/11/21 760 760 740 745 3,900
2006/11/20 780 785 762 762 3,400
2006/11/17 790 792 780 780 6,900
2006/11/16 799 799 792 792 3,100
2006/11/15 793 797 791 793 3,200
2006/11/14 789 800 789 790 6,600
2006/11/13 804 805 791 792 4,300
2006/11/10 800 808 800 800 7,700
2006/11/09 804 805 802 803 2,600
2006/11/08 806 812 804 812 4,800
2006/11/07 806 810 806 806 2,600
2006/11/06 813 816 809 815 3,200
2006/11/02 816 819 813 814 3,100
2006/11/01 818 822 815 816 4,800
2006/10/31 835 835 825 828 2,500
2006/10/30 833 834 823 828 5,900
2006/10/27 830 830 815 823 7,400
2006/10/26 829 829 816 820 4,800
2006/10/25 825 825 818 819 4,800
2006/10/24 821 824 815 818 5,000
2006/10/23 816 820 815 817 3,300
2006/10/20 823 823 817 817 1,100
2006/10/19 823 823 815 819 1,200
2006/10/18 815 818 815 815 3,400
2006/10/17 825 825 818 818 2,000
2006/10/16 821 821 818 819 3,000
2006/10/13 829 829 819 821 2,800
2006/10/12 825 829 815 829 2,400
2006/10/11 841 841 825 825 2,600
2006/10/10 836 840 835 835 5,400
2006/10/06 845 845 841 842 1,600
2006/10/05 836 843 836 843 3,300
2006/10/04 836 842 830 836 1,700
2006/10/03 848 848 827 844 3,500
2006/10/02 839 850 837 848 3,400
2006/09/29 833 848 833 836 3,100
2006/09/28 850 850 830 849 5,000
2006/09/27 799 855 799 855 9,800
2006/09/26 802 805 789 790 10,400
2006/09/25 808 808 801 806 5,300
2006/09/22 812 812 803 808 7,900
2006/09/21 815 815 813 813 2,900
2006/09/20 817 819 813 815 5,300
2006/09/19 812 819 812 814 4,100
2006/09/15 805 812 803 808 3,300
2006/09/14 800 805 800 805 5,600
2006/09/13 806 814 802 803 3,600
2006/09/12 825 825 811 811 2,200
2006/09/11 830 839 821 821 2,300
2006/09/08 811 837 811 826 8,900
2006/09/07 827 840 819 821 8,800
2006/09/06 840 840 828 828 5,400
2006/09/05 846 851 840 840 5,700
2006/09/04 845 858 844 847 5,500
2006/09/01 851 851 845 846 3,000
2006/08/31 855 856 840 851 6,300
2006/08/30 858 858 850 850 8,100
2006/08/29 860 860 849 855 13,700
2006/08/28 855 863 840 852 20,100
2006/08/25 900 900 896 896 19,100
2006/08/24 898 901 895 901 22,900
2006/08/23 900 900 897 899 9,500
2006/08/22 899 900 893 900 11,700
2006/08/21 904 905 899 899 11,200
2006/08/18 895 904 895 904 9,900
2006/08/17 899 910 897 898 9,600
2006/08/16 888 897 888 897 9,800
2006/08/15 888 888 883 888 9,300
2006/08/14 880 885 880 883 5,200
2006/08/11 870 875 870 873 4,800
2006/08/10 869 874 868 870 7,600
2006/08/09 869 869 865 869 6,600
2006/08/08 861 870 861 861 5,500
2006/08/07 870 870 860 860 5,500
2006/08/04 860 860 854 856 4,600
2006/08/03 864 870 855 856 5,100
2006/08/02 854 859 852 859 3,800
2006/08/01 855 856 851 854 2,700
2006/07/31 848 857 841 848 4,300
2006/07/28 845 845 835 840 7,900
2006/07/27 835 844 835 844 2,600
2006/07/26 858 858 832 832 6,100
2006/07/25 838 840 830 838 6,300
2006/07/24 838 838 833 835 4,300
2006/07/21 842 849 838 838 2,300
2006/07/20 836 854 836 849 5,200
2006/07/19 853 877 830 852 6,700
2006/07/18 871 871 853 854 6,500
2006/07/14 890 890 873 873 4,600
2006/07/13 879 880 868 880 5,300
2006/07/12 885 885 872 879 5,700
2006/07/11 878 879 872 877 2,800
2006/07/10 875 875 850 870 10,200
2006/07/07 878 880 869 871 4,100
2006/07/06 880 880 866 870 5,000
2006/07/05 878 879 874 879 3,300
2006/07/04 877 878 863 877 7,000
2006/07/03 868 875 862 863 3,100
2006/06/30 857 869 857 858 4,700
2006/06/29 858 864 853 857 14,100
2006/06/28 856 858 850 858 7,400
2006/06/27 880 880 851 862 7,300
2006/06/26 890 890 870 883 5,900
2006/06/23 883 883 874 883 7,300
2006/06/22 881 888 878 883 5,500
2006/06/21 889 889 877 880 8,900
2006/06/20 886 889 880 885 4,300
2006/06/19 870 890 869 885 7,500
2006/06/16 856 869 855 869 7,100
2006/06/15 829 846 829 846 3,600
2006/06/14 800 828 799 828 7,100
2006/06/13 798 803 795 800 5,900
2006/06/12 790 805 789 793 9,000
2006/06/09 790 790 778 790 17,200
2006/06/08 830 836 801 801 9,400
2006/06/07 843 846 835 835 7,300
2006/06/06 862 862 843 843 13,600
2006/06/05 858 867 850 862 5,900
2006/06/02 856 857 823 855 21,000
2006/06/01 866 869 852 856 5,200
2006/05/31 853 854 850 854 7,800
2006/05/30 846 869 846 852 6,400
2006/05/29 853 853 835 846 5,400
2006/05/26 839 840 829 833 13,300
2006/05/25 855 856 820 829 19,000
2006/05/24 881 885 860 860 8,900
2006/05/23 895 898 881 881 9,000
2006/05/22 910 911 902 902 3,700
2006/05/19 902 903 892 900 9,200
2006/05/18 909 909 902 909 9,100
2006/05/17 925 925 910 914 5,600
2006/05/16 924 924 910 910 14,900
2006/05/15 935 935 921 924 8,300
2006/05/12 940 941 926 927 10,000
2006/05/11 944 949 940 940 9,200
2006/05/10 959 960 941 945 15,600
2006/05/09 970 970 957 957 10,000
2006/05/08 957 971 957 968 7,900
2006/05/02 955 959 951 958 19,400
2006/05/01 960 963 955 955 19,800
2006/04/28 966 966 955 957 14,900
2006/04/27 975 978 966 966 17,800
2006/04/26 970 979 970 972 7,100
2006/04/25 959 971 959 970 17,100
2006/04/24 982 985 960 961 19,200
2006/04/21 992 995 982 989 16,000
2006/04/20 995 996 992 996 8,500
2006/04/19 1,000 1,002 992 992 20,500
2006/04/18 998 1,000 997 1,000 8,200
2006/04/17 1,010 1,010 996 1,000 21,700
2006/04/14 1,017 1,017 1,002 1,003 16,900
2006/04/13 1,018 1,019 1,009 1,010 7,700
2006/04/12 1,017 1,023 1,013 1,013 10,800
2006/04/11 1,023 1,023 1,010 1,015 11,800
2006/04/10 1,009 1,023 1,006 1,023 12,800
2006/04/07 1,008 1,009 1,003 1,005 15,100
2006/04/06 1,005 1,014 1,001 1,007 11,600
2006/04/05 1,019 1,019 1,011 1,015 6,700
2006/04/04 1,019 1,019 1,010 1,014 7,500
2006/04/03 1,005 1,014 1,005 1,009 13,100
2006/03/31 1,003 1,006 1,001 1,001 11,200
2006/03/30 1,004 1,006 1,003 1,003 7,100
2006/03/29 1,005 1,008 1,001 1,006 7,600
2006/03/28 1,009 1,009 1,002 1,004 4,900
2006/03/27 1,005 1,007 1,003 1,007 8,900
2006/03/24 1,001 1,003 999 1,000 6,400
2006/03/23 1,001 1,005 1,000 1,003 16,600
2006/03/22 1,010 1,010 1,002 1,002 7,100
2006/03/20 1,024 1,025 1,001 1,006 12,000
2006/03/17 1,005 1,010 998 1,004 16,900
2006/03/16 1,007 1,009 1,002 1,003 9,000
2006/03/15 1,018 1,020 1,003 1,004 14,700
2006/03/14 1,010 1,020 1,005 1,019 7,300
2006/03/13 1,015 1,018 1,010 1,015 3,700
2006/03/10 1,003 1,020 1,000 1,002 15,200
2006/03/09 1,002 1,005 1,000 1,003 4,300
2006/03/08 1,010 1,011 1,000 1,001 9,600
2006/03/07 1,018 1,018 1,010 1,010 5,900
2006/03/06 1,011 1,020 1,008 1,009 4,100
2006/03/03 1,010 1,025 1,002 1,007 7,900
2006/03/02 1,013 1,015 1,003 1,004 6,700
2006/03/01 1,010 1,026 1,002 1,020 10,200
2006/02/28 1,045 1,045 1,011 1,013 8,300
2006/02/27 1,059 1,059 1,034 1,034 14,200
2006/02/24 1,055 1,060 1,050 1,052 16,700
2006/02/23 1,032 1,056 1,030 1,050 34,200
2006/02/22 1,088 1,094 1,085 1,092 21,100
2006/02/21 1,082 1,094 1,075 1,092 25,500
2006/02/20 1,060 1,090 1,060 1,082 21,200
2006/02/17 1,077 1,084 1,075 1,075 8,700
2006/02/16 1,074 1,099 1,070 1,087 6,500
2006/02/15 1,075 1,100 1,072 1,072 8,600
2006/02/14 1,100 1,102 1,050 1,072 11,700
2006/02/13 1,120 1,120 1,105 1,105 8,500
2006/02/10 1,111 1,122 1,110 1,115 11,500
2006/02/09 1,125 1,125 1,115 1,120 10,300
2006/02/08 1,130 1,133 1,127 1,127 9,900
2006/02/07 1,129 1,133 1,125 1,133 8,900
2006/02/06 1,120 1,129 1,119 1,129 10,800
2006/02/03 1,111 1,120 1,111 1,120 7,200
2006/02/02 1,115 1,118 1,110 1,115 5,700
2006/02/01 1,112 1,115 1,106 1,110 8,400
2006/01/31 1,109 1,115 1,105 1,109 11,700
2006/01/30 1,129 1,129 1,111 1,111 8,100
2006/01/27 1,097 1,115 1,097 1,110 11,600
2006/01/26 1,115 1,115 1,095 1,096 14,100
2006/01/25 1,110 1,129 1,096 1,096 9,500
2006/01/24 1,100 1,111 1,085 1,101 7,000
2006/01/23 1,111 1,135 1,101 1,101 7,700
2006/01/20 1,112 1,120 1,111 1,111 8,800
2006/01/19 1,050 1,132 1,050 1,111 11,600
2006/01/18 1,118 1,118 1,025 1,050 19,600
2006/01/17 1,145 1,145 1,126 1,126 14,600
2006/01/16 1,130 1,143 1,130 1,139 9,400
2006/01/13 1,133 1,140 1,124 1,130 14,500
2006/01/12 1,154 1,157 1,143 1,143 24,700
2006/01/11 1,168 1,175 1,156 1,161 21,500
2006/01/10 1,170 1,170 1,150 1,161 17,600
2006/01/06 1,150 1,165 1,143 1,147 11,900
2006/01/05 1,119 1,150 1,116 1,142 21,400
2006/01/04 1,124 1,124 1,111 1,113 7,800

このページの先頭へ