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
2019/12/30 1,724 1,724 1,708 1,716 12,200
2019/12/27 1,716 1,726 1,699 1,724 11,800
2019/12/26 1,716 1,716 1,682 1,709 14,800
2019/12/25 1,711 1,711 1,682 1,686 9,300
2019/12/24 1,709 1,715 1,697 1,697 6,900
2019/12/23 1,720 1,728 1,707 1,709 8,100
2019/12/20 1,730 1,735 1,720 1,720 8,800
2019/12/19 1,720 1,733 1,716 1,729 10,400
2019/12/18 1,731 1,735 1,715 1,732 13,700
2019/12/17 1,696 1,732 1,683 1,730 25,900
2019/12/16 1,699 1,715 1,687 1,687 12,800
2019/12/13 1,710 1,710 1,687 1,698 17,200
2019/12/12 1,699 1,707 1,684 1,684 15,200
2019/12/11 1,699 1,699 1,678 1,688 15,100
2019/12/10 1,680 1,693 1,675 1,682 12,300
2019/12/09 1,680 1,690 1,670 1,677 10,500
2019/12/06 1,665 1,680 1,656 1,673 10,700
2019/12/05 1,675 1,675 1,661 1,665 11,200
2019/12/04 1,665 1,676 1,656 1,676 11,900
2019/12/03 1,680 1,689 1,661 1,678 11,100
2019/12/02 1,697 1,697 1,673 1,683 13,400
2019/11/29 1,668 1,671 1,658 1,661 10,700
2019/11/28 1,688 1,688 1,656 1,661 8,100
2019/11/27 1,680 1,680 1,659 1,667 14,300
2019/11/26 1,699 1,699 1,668 1,668 12,900
2019/11/25 1,684 1,685 1,670 1,671 13,700
2019/11/22 1,693 1,694 1,676 1,676 8,400
2019/11/21 1,681 1,685 1,658 1,671 13,700
2019/11/20 1,684 1,691 1,675 1,681 10,800
2019/11/19 1,681 1,709 1,673 1,702 9,800
2019/11/18 1,680 1,687 1,669 1,676 6,300
2019/11/15 1,653 1,688 1,652 1,669 8,100
2019/11/14 1,701 1,713 1,665 1,666 12,300
2019/11/13 1,720 1,720 1,694 1,701 11,600
2019/11/12 1,706 1,733 1,692 1,727 24,600
2019/11/11 1,693 1,709 1,685 1,704 16,800
2019/11/08 1,689 1,698 1,665 1,684 12,700
2019/11/07 1,699 1,700 1,668 1,682 9,200
2019/11/06 1,690 1,700 1,679 1,691 10,100
2019/11/05 1,625 1,704 1,625 1,689 28,800
2019/11/01 1,632 1,632 1,613 1,625 26,300
2019/10/31 1,662 1,675 1,645 1,647 10,900
2019/10/30 1,649 1,669 1,635 1,669 23,400
2019/10/29 1,667 1,670 1,632 1,641 27,300
2019/10/28 1,728 1,728 1,666 1,667 17,000
2019/10/25 1,688 1,698 1,674 1,693 12,000
2019/10/24 1,702 1,707 1,681 1,684 18,900
2019/10/23 1,713 1,715 1,697 1,704 13,800
2019/10/21 1,729 1,739 1,713 1,713 7,300
2019/10/18 1,753 1,773 1,722 1,726 11,100
2019/10/17 1,734 1,758 1,730 1,753 23,900
2019/10/16 1,777 1,815 1,752 1,760 25,400
2019/10/15 1,741 1,768 1,733 1,756 31,800
2019/10/11 1,699 1,711 1,692 1,705 11,700
2019/10/10 1,751 1,754 1,708 1,715 28,200
2019/10/09 1,708 1,768 1,708 1,768 26,100
2019/10/08 1,698 1,714 1,698 1,714 20,400
2019/10/07 1,685 1,698 1,682 1,692 10,600
2019/10/04 1,679 1,697 1,670 1,685 11,900
2019/10/03 1,680 1,692 1,665 1,690 22,500
2019/10/02 1,690 1,714 1,690 1,712 18,400
2019/10/01 1,676 1,702 1,676 1,695 11,300
2019/09/30 1,661 1,688 1,661 1,684 24,500
2019/09/27 1,712 1,712 1,658 1,682 35,100
2019/09/26 1,700 1,725 1,692 1,717 33,500
2019/09/25 1,688 1,698 1,683 1,697 19,900
2019/09/24 1,671 1,696 1,670 1,696 17,000
2019/09/20 1,641 1,689 1,641 1,689 25,700
2019/09/19 1,625 1,651 1,625 1,651 16,200
2019/09/18 1,645 1,645 1,617 1,640 22,900
2019/09/17 1,620 1,650 1,620 1,649 23,800
2019/09/13 1,610 1,645 1,587 1,643 34,200
2019/09/12 1,621 1,621 1,585 1,604 24,100
2019/09/11 1,588 1,623 1,588 1,622 33,100
2019/09/10 1,557 1,592 1,552 1,588 23,300
2019/09/09 1,543 1,562 1,530 1,562 25,600
2019/09/06 1,515 1,543 1,493 1,543 27,800
2019/09/05 1,457 1,506 1,457 1,505 28,700
2019/09/04 1,434 1,470 1,434 1,469 11,700
2019/09/03 1,439 1,456 1,425 1,456 11,900
2019/09/02 1,460 1,460 1,431 1,439 16,500
2019/08/30 1,482 1,482 1,454 1,461 20,500
2019/08/29 1,475 1,490 1,447 1,480 91,700
2019/08/28 1,463 1,498 1,459 1,494 105,400
2019/08/27 1,441 1,478 1,441 1,469 97,600
2019/08/26 1,454 1,454 1,424 1,432 37,500
2019/08/23 1,450 1,466 1,449 1,460 59,500
2019/08/22 1,467 1,467 1,443 1,449 31,900
2019/08/21 1,473 1,473 1,461 1,461 15,000
2019/08/20 1,452 1,487 1,445 1,480 26,400
2019/08/19 1,436 1,448 1,436 1,445 44,000
2019/08/16 1,443 1,446 1,433 1,433 14,100
2019/08/15 1,426 1,441 1,423 1,438 17,400
2019/08/14 1,437 1,453 1,434 1,453 13,900
2019/08/13 1,420 1,436 1,419 1,434 38,400
2019/08/09 1,463 1,463 1,432 1,435 19,600
2019/08/08 1,467 1,473 1,449 1,449 30,800
2019/08/07 1,459 1,474 1,451 1,463 17,600
2019/08/06 1,421 1,477 1,417 1,459 25,400
2019/08/05 1,476 1,477 1,439 1,463 29,500
2019/08/02 1,497 1,512 1,466 1,477 28,100
2019/08/01 1,496 1,499 1,482 1,499 15,300
2019/07/31 1,477 1,492 1,472 1,486 15,500
2019/07/30 1,481 1,494 1,466 1,482 19,600
2019/07/29 1,481 1,481 1,464 1,481 10,400
2019/07/26 1,472 1,472 1,457 1,468 11,800
2019/07/25 1,470 1,477 1,461 1,472 6,800
2019/07/24 1,471 1,471 1,457 1,469 10,900
2019/07/23 1,467 1,480 1,457 1,471 11,000
2019/07/22 1,481 1,481 1,462 1,467 11,400
2019/07/19 1,455 1,486 1,452 1,485 13,300
2019/07/18 1,500 1,500 1,458 1,460 18,400
2019/07/17 1,515 1,515 1,491 1,505 14,400
2019/07/16 1,555 1,570 1,517 1,523 24,800
2019/07/12 1,550 1,550 1,532 1,547 22,000
2019/07/11 1,519 1,528 1,497 1,521 29,500
2019/07/10 1,482 1,497 1,463 1,491 42,500
2019/07/09 1,451 1,471 1,449 1,458 14,200
2019/07/08 1,445 1,462 1,442 1,446 19,400
2019/07/05 1,437 1,450 1,436 1,445 14,400
2019/07/04 1,419 1,436 1,416 1,432 12,200
2019/07/03 1,404 1,424 1,404 1,424 16,800
2019/07/02 1,408 1,419 1,397 1,405 16,100
2019/07/01 1,402 1,412 1,397 1,408 13,200
2019/06/28 1,396 1,399 1,381 1,388 13,700
2019/06/27 1,395 1,395 1,377 1,381 12,800
2019/06/26 1,390 1,394 1,372 1,375 11,500
2019/06/25 1,391 1,400 1,383 1,388 10,500
2019/06/24 1,378 1,392 1,378 1,392 8,300
2019/06/21 1,384 1,384 1,370 1,378 11,000
2019/06/20 1,391 1,392 1,372 1,379 7,100
2019/06/19 1,382 1,382 1,368 1,382 9,800
2019/06/18 1,392 1,399 1,366 1,367 14,000
2019/06/17 1,392 1,397 1,382 1,392 10,200
2019/06/14 1,395 1,398 1,386 1,392 9,100
2019/06/13 1,404 1,405 1,383 1,390 15,900
2019/06/12 1,400 1,413 1,400 1,404 8,700
2019/06/11 1,398 1,409 1,391 1,399 13,800
2019/06/10 1,391 1,410 1,391 1,401 10,400
2019/06/07 1,400 1,422 1,389 1,390 30,800
2019/06/06 1,393 1,407 1,391 1,401 8,100
2019/06/05 1,400 1,417 1,385 1,397 14,900
2019/06/04 1,377 1,393 1,366 1,386 18,900
2019/06/03 1,401 1,402 1,366 1,377 22,300
2019/05/31 1,422 1,422 1,395 1,399 19,900
2019/05/30 1,429 1,429 1,413 1,420 9,400
2019/05/29 1,437 1,442 1,416 1,427 17,400
2019/05/28 1,449 1,449 1,435 1,444 9,200
2019/05/27 1,433 1,452 1,413 1,452 21,300
2019/05/24 1,414 1,414 1,391 1,411 11,500
2019/05/23 1,420 1,424 1,410 1,415 10,700
2019/05/22 1,443 1,443 1,415 1,419 11,700
2019/05/21 1,418 1,435 1,414 1,433 9,000
2019/05/20 1,425 1,428 1,408 1,420 14,500
2019/05/17 1,403 1,439 1,395 1,420 19,700
2019/05/16 1,425 1,425 1,384 1,402 15,300
2019/05/15 1,445 1,445 1,397 1,415 27,200
2019/05/14 1,358 1,371 1,336 1,363 23,700
2019/05/13 1,410 1,410 1,362 1,365 17,000
2019/05/10 1,369 1,420 1,369 1,410 20,200
2019/05/09 1,419 1,419 1,358 1,373 49,000
2019/05/08 1,450 1,450 1,408 1,420 27,800
2019/05/07 1,486 1,486 1,446 1,449 20,000
2019/04/26 1,469 1,480 1,432 1,473 22,400
2019/04/25 1,486 1,490 1,455 1,472 32,400
2019/04/24 1,503 1,503 1,475 1,480 31,100
2019/04/23 1,501 1,516 1,497 1,500 7,000
2019/04/22 1,503 1,514 1,491 1,512 9,700
2019/04/19 1,507 1,514 1,497 1,500 14,700
2019/04/18 1,523 1,523 1,499 1,504 11,700
2019/04/17 1,550 1,550 1,514 1,532 15,600
2019/04/16 1,551 1,592 1,542 1,550 30,500
2019/04/15 1,506 1,551 1,506 1,551 32,100
2019/04/12 1,520 1,524 1,498 1,502 17,200
2019/04/11 1,521 1,533 1,496 1,518 29,300
2019/04/10 1,523 1,533 1,477 1,529 49,300
2019/04/09 1,500 1,502 1,482 1,500 34,300
2019/04/08 1,522 1,525 1,487 1,495 33,300
2019/04/05 1,523 1,533 1,503 1,512 17,300
2019/04/04 1,538 1,549 1,520 1,522 11,600
2019/04/03 1,539 1,546 1,527 1,536 13,000
2019/04/02 1,543 1,555 1,512 1,552 25,200
2019/04/01 1,552 1,552 1,533 1,541 21,200
2019/03/29 1,545 1,558 1,536 1,552 12,000
2019/03/28 1,597 1,597 1,539 1,540 24,800
2019/03/27 1,604 1,609 1,581 1,589 15,200
2019/03/26 1,559 1,591 1,538 1,591 33,100
2019/03/25 1,556 1,556 1,517 1,526 16,300
2019/03/22 1,550 1,561 1,535 1,559 12,400
2019/03/20 1,498 1,550 1,488 1,550 26,600
2019/03/19 1,520 1,520 1,495 1,504 19,100
2019/03/18 1,530 1,530 1,503 1,524 15,800
2019/03/15 1,475 1,537 1,475 1,526 41,300
2019/03/14 1,486 1,486 1,462 1,475 20,800
2019/03/13 1,500 1,504 1,463 1,467 16,300
2019/03/12 1,483 1,516 1,483 1,512 26,100
2019/03/11 1,488 1,496 1,470 1,475 25,300
2019/03/08 1,562 1,564 1,492 1,494 56,400
2019/03/07 1,600 1,610 1,578 1,590 17,300
2019/03/06 1,590 1,620 1,581 1,609 20,800
2019/03/05 1,619 1,619 1,585 1,593 30,200
2019/03/04 1,672 1,675 1,630 1,631 40,400
2019/03/01 1,658 1,677 1,656 1,671 23,600
2019/02/28 1,668 1,671 1,655 1,657 30,400
2019/02/27 1,667 1,700 1,667 1,668 28,600
2019/02/26 1,664 1,681 1,652 1,668 66,200
2019/02/25 1,693 1,706 1,688 1,694 88,000
2019/02/22 1,695 1,708 1,690 1,697 37,700
2019/02/21 1,697 1,715 1,692 1,700 34,600
2019/02/20 1,681 1,710 1,675 1,703 47,700
2019/02/19 1,699 1,738 1,680 1,685 49,500
2019/02/18 1,665 1,703 1,665 1,701 60,100
2019/02/15 1,675 1,675 1,642 1,654 36,300
2019/02/14 1,692 1,706 1,671 1,682 28,600
2019/02/13 1,679 1,686 1,669 1,681 30,300
2019/02/12 1,672 1,699 1,659 1,670 31,900
2019/02/08 1,670 1,685 1,651 1,664 26,300
2019/02/07 1,707 1,714 1,670 1,674 34,500
2019/02/06 1,678 1,705 1,677 1,704 26,500
2019/02/05 1,672 1,695 1,666 1,677 25,800
2019/02/04 1,642 1,672 1,640 1,664 32,000
2019/02/01 1,630 1,653 1,616 1,628 38,500
2019/01/31 1,642 1,660 1,617 1,623 36,200
2019/01/30 1,656 1,674 1,625 1,625 39,700
2019/01/29 1,676 1,681 1,639 1,661 33,900
2019/01/28 1,668 1,688 1,653 1,684 25,900
2019/01/25 1,690 1,690 1,651 1,656 28,400
2019/01/24 1,675 1,692 1,660 1,667 20,200
2019/01/23 1,683 1,695 1,647 1,680 28,200
2019/01/22 1,725 1,729 1,671 1,684 47,100
2019/01/21 1,731 1,750 1,718 1,721 23,300
2019/01/18 1,717 1,740 1,698 1,708 37,100
2019/01/17 1,754 1,767 1,710 1,720 25,300
2019/01/16 1,797 1,804 1,744 1,744 31,200
2019/01/15 1,840 1,847 1,792 1,798 39,400
2019/01/11 1,840 1,874 1,811 1,847 49,600
2019/01/10 1,861 1,870 1,815 1,833 53,500
2019/01/09 1,939 1,948 1,879 1,881 46,300
2019/01/08 2,002 2,002 1,917 1,940 49,400
2019/01/07 2,041 2,088 2,004 2,007 22,400
2019/01/04 1,984 2,027 1,978 2,024 15,800

このページの先頭へ