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
2018/12/28 2,079 2,079 2,020 2,034 25,600
2018/12/27 2,050 2,108 2,050 2,087 48,600
2018/12/26 1,998 2,042 1,992 2,012 28,500
2018/12/25 1,930 1,980 1,913 1,972 58,500
2018/12/21 2,042 2,042 1,989 2,020 47,000
2018/12/20 2,045 2,143 2,043 2,090 62,800
2018/12/19 2,151 2,151 2,062 2,068 23,100
2018/12/18 2,103 2,167 2,060 2,150 43,800
2018/12/17 2,199 2,199 2,099 2,107 40,700
2018/12/14 2,260 2,270 2,192 2,199 37,700
2018/12/13 2,220 2,274 2,143 2,249 72,300
2018/12/12 2,264 2,265 2,211 2,220 24,900
2018/12/11 2,279 2,279 2,209 2,230 37,400
2018/12/10 2,256 2,288 2,236 2,256 47,800
2018/12/07 2,178 2,289 2,170 2,261 60,200
2018/12/06 2,141 2,195 2,136 2,178 45,700
2018/12/05 2,108 2,143 2,060 2,141 23,800
2018/12/04 2,155 2,178 2,107 2,107 24,200
2018/12/03 2,100 2,154 2,077 2,142 31,400
2018/11/30 2,142 2,142 2,056 2,087 26,600
2018/11/29 2,121 2,174 2,106 2,142 20,600
2018/11/28 2,184 2,215 2,118 2,130 32,800
2018/11/27 2,153 2,192 2,133 2,184 25,100
2018/11/26 2,184 2,209 2,134 2,145 20,700
2018/11/22 2,202 2,218 2,170 2,184 25,200
2018/11/21 2,175 2,198 2,129 2,195 24,100
2018/11/20 2,160 2,228 2,146 2,186 45,000
2018/11/19 2,086 2,173 2,086 2,160 34,300
2018/11/16 2,110 2,123 2,061 2,075 49,100
2018/11/15 2,054 2,113 2,023 2,110 31,800
2018/11/14 2,098 2,099 2,055 2,079 36,500
2018/11/13 2,092 2,112 2,060 2,099 35,200
2018/11/12 2,143 2,174 2,114 2,136 33,900
2018/11/09 2,064 2,135 2,055 2,122 43,600
2018/11/08 1,988 2,084 1,988 2,073 46,500
2018/11/07 2,056 2,067 1,982 1,987 51,400
2018/11/06 2,010 2,060 2,000 2,057 31,500
2018/11/05 2,030 2,035 1,963 1,995 57,900
2018/11/02 2,061 2,061 2,001 2,034 54,500
2018/11/01 1,980 2,069 1,967 2,053 110,300
2018/10/31 1,970 2,019 1,958 1,982 55,100
2018/10/30 1,930 1,979 1,915 1,979 77,300
2018/10/29 1,911 1,945 1,911 1,921 30,300
2018/10/26 1,931 1,942 1,866 1,905 41,900
2018/10/25 1,912 1,935 1,859 1,926 55,300
2018/10/24 1,930 1,966 1,911 1,959 26,600
2018/10/23 2,000 2,000 1,910 1,915 61,800
2018/10/22 1,904 2,045 1,889 2,041 97,300
2018/10/19 1,834 1,886 1,834 1,880 23,400
2018/10/18 1,873 1,873 1,811 1,834 36,500
2018/10/17 1,897 1,897 1,837 1,868 29,000
2018/10/16 1,835 1,878 1,835 1,865 31,600
2018/10/15 1,861 1,882 1,835 1,837 43,600
2018/10/12 1,900 1,929 1,869 1,871 71,600
2018/10/11 1,817 1,941 1,793 1,900 106,200
2018/10/10 1,772 1,883 1,762 1,878 240,500
2018/10/09 1,685 1,685 1,651 1,672 23,000
2018/10/05 1,637 1,695 1,637 1,689 42,800
2018/10/04 1,674 1,683 1,638 1,650 19,400
2018/10/03 1,675 1,699 1,657 1,672 23,000
2018/10/02 1,676 1,687 1,655 1,658 20,700
2018/10/01 1,711 1,713 1,671 1,676 17,300
2018/09/28 1,691 1,711 1,663 1,705 26,800
2018/09/27 1,700 1,700 1,650 1,655 18,600
2018/09/26 1,695 1,722 1,678 1,708 38,100
2018/09/25 1,644 1,689 1,644 1,689 25,900
2018/09/21 1,631 1,642 1,616 1,640 23,100
2018/09/20 1,647 1,647 1,618 1,641 10,600
2018/09/19 1,649 1,650 1,620 1,625 16,600
2018/09/18 1,623 1,644 1,600 1,641 14,600
2018/09/14 1,600 1,627 1,600 1,623 28,400
2018/09/13 1,564 1,593 1,564 1,579 10,300
2018/09/12 1,550 1,564 1,546 1,558 11,400
2018/09/11 1,550 1,572 1,540 1,563 23,100
2018/09/10 1,570 1,588 1,553 1,558 18,700
2018/09/07 1,515 1,568 1,510 1,567 31,400
2018/09/06 1,539 1,540 1,510 1,522 24,100
2018/09/05 1,582 1,584 1,541 1,559 36,600
2018/09/04 1,632 1,633 1,591 1,592 19,200
2018/09/03 1,679 1,679 1,602 1,614 32,200
2018/08/31 1,697 1,697 1,646 1,659 27,500
2018/08/30 1,656 1,718 1,654 1,699 39,900
2018/08/29 1,666 1,683 1,649 1,656 78,900
2018/08/28 1,687 1,699 1,647 1,652 126,300
2018/08/27 1,687 1,718 1,687 1,691 72,600
2018/08/24 1,658 1,693 1,658 1,682 36,200
2018/08/23 1,670 1,670 1,640 1,640 37,100
2018/08/22 1,600 1,652 1,600 1,639 31,600
2018/08/21 1,609 1,617 1,589 1,600 26,800
2018/08/20 1,670 1,671 1,616 1,616 43,300
2018/08/17 1,680 1,683 1,662 1,671 32,600
2018/08/16 1,673 1,682 1,654 1,658 21,800
2018/08/15 1,729 1,729 1,691 1,698 19,900
2018/08/14 1,701 1,739 1,695 1,729 20,600
2018/08/13 1,726 1,726 1,670 1,674 23,900
2018/08/10 1,683 1,710 1,677 1,701 20,000
2018/08/09 1,692 1,693 1,670 1,683 10,200
2018/08/08 1,693 1,716 1,675 1,684 22,400
2018/08/07 1,700 1,700 1,669 1,693 17,800
2018/08/06 1,688 1,719 1,688 1,698 13,700
2018/08/03 1,713 1,728 1,679 1,687 27,200
2018/08/02 1,736 1,770 1,718 1,722 16,000
2018/08/01 1,775 1,778 1,730 1,737 26,400
2018/07/31 1,781 1,793 1,758 1,759 33,800
2018/07/30 1,819 1,819 1,800 1,809 17,400
2018/07/27 1,816 1,837 1,801 1,825 21,700
2018/07/26 1,784 1,821 1,773 1,808 25,200
2018/07/25 1,764 1,780 1,750 1,774 12,400
2018/07/24 1,739 1,770 1,739 1,764 21,500
2018/07/23 1,718 1,743 1,715 1,719 16,300
2018/07/20 1,767 1,776 1,720 1,725 29,100
2018/07/19 1,815 1,825 1,771 1,783 29,300
2018/07/18 1,813 1,838 1,783 1,795 31,600
2018/07/17 1,769 1,829 1,768 1,813 33,000
2018/07/13 1,784 1,789 1,736 1,752 24,000
2018/07/12 1,833 1,833 1,754 1,754 44,100
2018/07/11 1,860 1,905 1,801 1,815 143,900
2018/07/10 1,686 1,749 1,664 1,718 75,600
2018/07/09 1,654 1,690 1,640 1,678 43,900
2018/07/06 1,597 1,654 1,597 1,650 54,000
2018/07/05 1,575 1,600 1,569 1,587 24,000
2018/07/04 1,561 1,592 1,556 1,592 22,600
2018/07/03 1,622 1,636 1,550 1,574 60,500
2018/07/02 1,687 1,691 1,616 1,621 35,100
2018/06/29 1,699 1,702 1,664 1,686 20,000
2018/06/28 1,700 1,703 1,664 1,692 45,300
2018/06/27 1,720 1,720 1,678 1,699 15,900
2018/06/26 1,645 1,692 1,620 1,680 25,600
2018/06/25 1,735 1,745 1,663 1,669 41,200
2018/06/22 1,755 1,758 1,732 1,752 13,600
2018/06/21 1,774 1,775 1,751 1,756 10,600
2018/06/20 1,728 1,761 1,700 1,759 19,400
2018/06/19 1,768 1,775 1,723 1,733 22,400
2018/06/18 1,830 1,830 1,754 1,768 26,400
2018/06/15 1,824 1,832 1,784 1,793 22,500
2018/06/14 1,780 1,825 1,743 1,808 55,100
2018/06/13 1,740 1,777 1,735 1,773 33,000
2018/06/12 1,720 1,745 1,700 1,740 30,400
2018/06/11 1,688 1,740 1,688 1,726 39,100
2018/06/08 1,684 1,712 1,684 1,690 21,300
2018/06/07 1,677 1,698 1,676 1,698 33,500
2018/06/06 1,682 1,696 1,677 1,688 28,500
2018/06/05 1,694 1,699 1,670 1,697 36,300
2018/06/04 1,719 1,734 1,692 1,704 28,300
2018/06/01 1,736 1,736 1,692 1,708 44,100
2018/05/31 1,717 1,745 1,682 1,736 53,700
2018/05/30 1,710 1,732 1,700 1,707 38,600
2018/05/29 1,681 1,752 1,659 1,731 127,400
2018/05/28 1,695 1,708 1,674 1,691 315,200
2018/05/25 1,784 1,784 1,718 1,718 171,400
2018/05/24 1,814 1,821 1,782 1,794 92,900
2018/05/23 1,863 1,881 1,811 1,835 58,700
2018/05/22 1,930 1,939 1,845 1,863 186,400
2018/05/21 1,930 2,048 1,920 2,010 105,200
2018/05/18 1,844 1,943 1,844 1,904 89,800
2018/05/17 1,900 1,900 1,830 1,838 38,300
2018/05/16 1,855 1,896 1,844 1,885 52,400
2018/05/15 1,799 1,865 1,799 1,857 43,800
2018/05/14 1,875 1,880 1,790 1,808 73,100
2018/05/11 1,851 1,915 1,837 1,901 63,300
2018/05/10 1,800 1,850 1,788 1,847 41,300
2018/05/09 1,806 1,840 1,801 1,819 41,000
2018/05/08 1,834 1,871 1,814 1,824 50,600
2018/05/07 1,849 1,850 1,802 1,837 30,700
2018/05/02 1,807 1,842 1,792 1,840 45,700
2018/05/01 1,843 1,843 1,783 1,807 70,900
2018/04/27 1,870 1,881 1,782 1,860 97,300
2018/04/26 1,850 1,912 1,826 1,872 129,900
2018/04/25 1,762 1,833 1,762 1,824 78,700
2018/04/24 1,853 1,854 1,774 1,795 45,200
2018/04/23 1,811 1,887 1,790 1,826 126,600
2018/04/20 1,790 1,811 1,715 1,811 87,000
2018/04/19 1,849 1,850 1,710 1,721 169,700
2018/04/18 1,714 1,907 1,714 1,867 268,000
2018/04/17 1,588 1,753 1,586 1,700 231,600
2018/04/16 1,545 1,595 1,532 1,590 93,000
2018/04/13 1,508 1,563 1,492 1,527 176,600
2018/04/12 1,538 1,550 1,465 1,485 168,700
2018/04/11 1,458 1,515 1,390 1,509 436,700
2018/04/10 1,281 1,289 1,270 1,278 25,000
2018/04/09 1,300 1,300 1,271 1,280 20,500
2018/04/06 1,298 1,326 1,258 1,299 123,100
2018/04/05 1,235 1,246 1,227 1,229 7,400
2018/04/04 1,224 1,243 1,224 1,240 16,400
2018/04/03 1,237 1,240 1,217 1,220 19,200
2018/04/02 1,234 1,248 1,229 1,245 12,700
2018/03/30 1,236 1,236 1,225 1,234 5,200
2018/03/29 1,230 1,240 1,217 1,236 10,300
2018/03/28 1,203 1,237 1,203 1,235 12,300
2018/03/27 1,195 1,218 1,195 1,218 13,600
2018/03/26 1,202 1,206 1,187 1,197 19,600
2018/03/23 1,220 1,234 1,202 1,203 24,100
2018/03/22 1,239 1,260 1,239 1,258 15,300
2018/03/20 1,231 1,245 1,226 1,245 7,000
2018/03/19 1,253 1,255 1,236 1,248 8,800
2018/03/16 1,246 1,257 1,235 1,254 15,700
2018/03/15 1,248 1,250 1,228 1,246 20,100
2018/03/14 1,227 1,250 1,220 1,248 21,700
2018/03/13 1,236 1,236 1,225 1,229 7,200
2018/03/12 1,236 1,243 1,227 1,236 25,100
2018/03/09 1,237 1,237 1,209 1,230 26,200
2018/03/08 1,236 1,236 1,215 1,222 11,600
2018/03/07 1,219 1,237 1,216 1,234 14,300
2018/03/06 1,214 1,236 1,213 1,228 26,100
2018/03/05 1,201 1,222 1,200 1,207 19,200
2018/03/02 1,205 1,216 1,157 1,210 52,800
2018/03/01 1,229 1,229 1,211 1,214 18,500
2018/02/28 1,228 1,237 1,220 1,229 31,300
2018/02/27 1,242 1,243 1,223 1,226 18,000
2018/02/26 1,259 1,259 1,235 1,241 71,800
2018/02/23 1,296 1,305 1,286 1,290 36,700
2018/02/22 1,296 1,326 1,296 1,301 51,400
2018/02/21 1,300 1,308 1,291 1,304 22,400
2018/02/20 1,287 1,304 1,285 1,302 29,900
2018/02/19 1,256 1,286 1,251 1,286 40,900
2018/02/16 1,225 1,256 1,225 1,248 35,100
2018/02/15 1,207 1,238 1,207 1,225 34,100
2018/02/14 1,218 1,225 1,201 1,205 49,900
2018/02/13 1,241 1,243 1,209 1,211 30,500
2018/02/09 1,225 1,232 1,221 1,227 37,300
2018/02/08 1,250 1,264 1,250 1,255 18,700
2018/02/07 1,251 1,289 1,251 1,251 34,900
2018/02/06 1,240 1,248 1,223 1,230 74,900
2018/02/05 1,285 1,291 1,277 1,286 21,400
2018/02/02 1,289 1,295 1,286 1,291 11,100
2018/02/01 1,275 1,293 1,275 1,289 22,500
2018/01/31 1,280 1,296 1,276 1,277 20,400
2018/01/30 1,298 1,300 1,276 1,279 20,600
2018/01/29 1,304 1,304 1,297 1,298 13,400
2018/01/26 1,300 1,300 1,286 1,297 24,500
2018/01/25 1,295 1,295 1,280 1,282 21,200
2018/01/24 1,289 1,293 1,281 1,292 15,300
2018/01/23 1,277 1,287 1,277 1,284 16,900
2018/01/22 1,284 1,284 1,271 1,277 17,400
2018/01/19 1,268 1,277 1,268 1,274 9,400
2018/01/18 1,280 1,285 1,267 1,268 21,200
2018/01/17 1,281 1,281 1,273 1,279 19,400
2018/01/16 1,290 1,293 1,283 1,284 10,400
2018/01/15 1,283 1,290 1,278 1,289 14,100
2018/01/12 1,300 1,303 1,274 1,278 43,700
2018/01/11 1,307 1,310 1,297 1,310 21,400
2018/01/10 1,314 1,316 1,305 1,306 16,500
2018/01/09 1,310 1,314 1,307 1,313 20,100
2018/01/05 1,289 1,309 1,283 1,302 51,800
2018/01/04 1,280 1,297 1,280 1,289 32,600

このページの先頭へ