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
2020/12/30 2,111 2,112 2,069 2,078 24,300
2020/12/29 2,070 2,109 2,062 2,107 25,600
2020/12/28 2,111 2,111 2,041 2,058 29,600
2020/12/25 2,081 2,100 2,064 2,087 14,600
2020/12/24 2,089 2,097 2,075 2,094 11,000
2020/12/23 2,076 2,086 2,058 2,077 20,500
2020/12/22 2,100 2,100 2,035 2,061 45,300
2020/12/21 2,114 2,122 2,093 2,105 12,300
2020/12/18 2,118 2,118 2,079 2,114 26,700
2020/12/17 2,135 2,135 2,093 2,112 22,400
2020/12/16 2,171 2,178 2,120 2,124 16,700
2020/12/15 2,183 2,185 2,157 2,162 21,200
2020/12/14 2,126 2,174 2,126 2,157 33,300
2020/12/11 2,096 2,120 2,080 2,113 33,700
2020/12/10 2,100 2,113 2,078 2,078 25,000
2020/12/09 2,110 2,110 2,075 2,100 27,400
2020/12/08 2,120 2,121 2,077 2,082 51,300
2020/12/07 2,210 2,210 2,132 2,132 45,000
2020/12/04 2,278 2,286 2,220 2,237 32,400
2020/12/03 2,297 2,297 2,262 2,288 36,600
2020/12/02 2,344 2,346 2,285 2,287 37,100
2020/12/01 2,311 2,329 2,295 2,320 30,400
2020/11/30 2,370 2,370 2,304 2,304 37,400
2020/11/27 2,369 2,405 2,328 2,348 37,500
2020/11/26 2,319 2,398 2,309 2,398 60,100
2020/11/25 2,310 2,320 2,282 2,305 23,800
2020/11/24 2,310 2,334 2,293 2,293 22,200
2020/11/20 2,283 2,298 2,251 2,298 31,200
2020/11/19 2,294 2,294 2,254 2,261 24,700
2020/11/18 2,329 2,329 2,273 2,299 30,400
2020/11/17 2,338 2,338 2,291 2,301 29,200
2020/11/16 2,330 2,375 2,322 2,352 31,600
2020/11/13 2,312 2,344 2,293 2,331 28,100
2020/11/12 2,346 2,346 2,283 2,306 26,700
2020/11/11 2,340 2,349 2,293 2,349 36,700
2020/11/10 2,371 2,384 2,293 2,302 38,400
2020/11/09 2,362 2,400 2,360 2,386 33,100
2020/11/06 2,345 2,378 2,325 2,345 34,300
2020/11/05 2,278 2,354 2,271 2,349 44,000
2020/11/04 2,260 2,291 2,247 2,278 34,100
2020/11/02 2,212 2,259 2,202 2,227 34,200
2020/10/30 2,266 2,266 2,213 2,223 37,400
2020/10/29 2,243 2,266 2,224 2,266 33,700
2020/10/28 2,265 2,288 2,243 2,288 19,100
2020/10/27 2,293 2,293 2,241 2,265 40,600
2020/10/26 2,366 2,380 2,286 2,293 43,200
2020/10/23 2,370 2,373 2,301 2,340 35,700
2020/10/22 2,465 2,465 2,376 2,377 33,900
2020/10/21 2,435 2,510 2,435 2,474 44,800
2020/10/20 2,407 2,470 2,407 2,445 37,700
2020/10/19 2,400 2,427 2,374 2,407 66,800
2020/10/16 2,485 2,491 2,392 2,412 142,100
2020/10/15 2,239 2,494 2,237 2,494 235,700
2020/10/14 2,230 2,287 2,219 2,258 107,900
2020/10/13 2,231 2,338 2,221 2,247 272,200
2020/10/12 2,227 2,233 2,123 2,131 55,400
2020/10/09 2,162 2,206 2,144 2,193 38,400
2020/10/08 2,175 2,200 2,140 2,162 37,100
2020/10/07 2,192 2,199 2,141 2,175 69,100
2020/10/06 2,209 2,222 2,190 2,192 39,400
2020/10/05 2,215 2,249 2,205 2,224 39,700
2020/10/02 2,291 2,307 2,185 2,215 85,700
2020/09/30 2,309 2,329 2,264 2,264 58,800
2020/09/29 2,291 2,310 2,250 2,291 42,500
2020/09/28 2,250 2,281 2,198 2,277 58,100
2020/09/25 2,220 2,248 2,198 2,225 62,400
2020/09/24 2,187 2,239 2,166 2,191 67,600
2020/09/23 2,162 2,200 2,150 2,192 40,900
2020/09/18 2,190 2,222 2,178 2,190 56,400
2020/09/17 2,145 2,176 2,117 2,148 46,200
2020/09/16 2,087 2,145 2,075 2,138 74,100
2020/09/15 2,080 2,081 2,027 2,039 50,500
2020/09/14 2,104 2,108 2,085 2,098 16,400
2020/09/11 2,061 2,116 2,061 2,104 33,400
2020/09/10 2,079 2,099 2,055 2,071 27,100
2020/09/09 2,038 2,123 2,038 2,100 45,100
2020/09/08 2,100 2,110 2,067 2,088 38,800
2020/09/07 2,207 2,215 2,115 2,116 51,400
2020/09/04 2,224 2,250 2,209 2,233 18,400
2020/09/03 2,294 2,294 2,248 2,250 18,900
2020/09/02 2,242 2,286 2,231 2,282 43,300
2020/09/01 2,250 2,275 2,223 2,240 49,200
2020/08/31 2,202 2,263 2,200 2,222 48,100
2020/08/28 2,271 2,271 2,167 2,195 97,700
2020/08/27 2,285 2,304 2,271 2,271 68,300
2020/08/26 2,342 2,342 2,277 2,286 40,800
2020/08/25 2,380 2,380 2,296 2,298 65,900
2020/08/24 2,275 2,370 2,259 2,350 84,400
2020/08/21 2,309 2,309 2,257 2,263 133,900
2020/08/20 2,275 2,313 2,269 2,297 44,700
2020/08/19 2,231 2,274 2,225 2,272 40,300
2020/08/18 2,246 2,265 2,217 2,248 55,300
2020/08/17 2,244 2,259 2,216 2,239 39,000
2020/08/14 2,233 2,252 2,231 2,231 41,700
2020/08/13 2,249 2,256 2,212 2,228 36,300
2020/08/12 2,265 2,265 2,229 2,235 21,700
2020/08/11 2,276 2,285 2,243 2,256 46,800
2020/08/07 2,266 2,324 2,266 2,287 57,600
2020/08/06 2,283 2,294 2,241 2,266 33,900
2020/08/05 2,280 2,308 2,269 2,295 21,400
2020/08/04 2,246 2,313 2,234 2,297 32,800
2020/08/03 2,234 2,266 2,217 2,238 34,000
2020/07/31 2,296 2,313 2,209 2,218 47,700
2020/07/30 2,263 2,319 2,210 2,317 42,500
2020/07/29 2,258 2,281 2,241 2,266 21,300
2020/07/28 2,305 2,322 2,267 2,281 24,300
2020/07/27 2,275 2,330 2,253 2,325 33,400
2020/07/22 2,363 2,363 2,280 2,280 46,000
2020/07/21 2,327 2,388 2,302 2,361 52,700
2020/07/20 2,249 2,332 2,230 2,332 52,100
2020/07/17 2,169 2,238 2,140 2,196 40,400
2020/07/16 2,175 2,175 2,111 2,154 38,700
2020/07/15 2,152 2,212 2,107 2,176 117,800
2020/07/14 2,190 2,245 2,149 2,242 122,300
2020/07/13 2,067 2,142 2,024 2,132 59,100
2020/07/10 2,000 2,041 1,993 1,993 35,600
2020/07/09 2,081 2,083 1,988 1,994 48,800
2020/07/08 2,087 2,166 2,054 2,067 92,500
2020/07/07 2,011 2,096 2,010 2,080 63,400
2020/07/06 1,895 1,977 1,895 1,975 37,200
2020/07/03 1,868 1,895 1,852 1,891 18,100
2020/07/02 1,914 1,914 1,860 1,860 31,800
2020/07/01 1,941 1,941 1,884 1,884 19,300
2020/06/30 1,987 1,990 1,912 1,912 31,100
2020/06/29 1,958 1,958 1,931 1,948 20,000
2020/06/26 1,906 1,945 1,900 1,945 12,500
2020/06/25 1,935 1,935 1,866 1,866 11,300
2020/06/24 1,951 1,952 1,902 1,902 18,000
2020/06/23 1,943 1,993 1,931 1,947 47,000
2020/06/22 1,886 1,947 1,885 1,942 26,200
2020/06/19 1,871 1,875 1,839 1,863 9,600
2020/06/18 1,888 1,888 1,846 1,871 10,300
2020/06/17 1,885 1,892 1,864 1,871 8,500
2020/06/16 1,825 1,893 1,825 1,885 18,700
2020/06/15 1,862 1,862 1,808 1,808 16,700
2020/06/12 1,807 1,854 1,807 1,834 22,700
2020/06/11 1,881 1,893 1,843 1,856 26,600
2020/06/10 1,900 1,937 1,900 1,901 17,500
2020/06/09 1,901 1,917 1,895 1,914 10,500
2020/06/08 1,917 1,920 1,897 1,908 18,100
2020/06/05 1,912 1,943 1,904 1,904 18,600
2020/06/04 1,921 1,921 1,902 1,913 12,600
2020/06/03 1,928 1,933 1,900 1,921 14,900
2020/06/02 1,922 1,940 1,898 1,918 43,600
2020/06/01 1,917 1,957 1,907 1,949 36,700
2020/05/29 1,874 1,935 1,870 1,905 28,300
2020/05/28 1,859 1,874 1,843 1,874 27,200
2020/05/27 1,813 1,845 1,793 1,845 25,100
2020/05/26 1,838 1,838 1,776 1,813 30,300
2020/05/25 1,819 1,827 1,811 1,814 9,700
2020/05/22 1,868 1,870 1,814 1,817 13,200
2020/05/21 1,851 1,890 1,842 1,875 25,000
2020/05/20 1,847 1,869 1,834 1,851 18,000
2020/05/19 1,896 1,896 1,831 1,848 17,700
2020/05/18 1,857 1,888 1,853 1,886 12,100
2020/05/15 1,833 1,857 1,820 1,857 10,700
2020/05/14 1,883 1,884 1,825 1,825 13,800
2020/05/13 1,875 1,887 1,840 1,883 20,300
2020/05/12 1,891 1,915 1,889 1,894 13,500
2020/05/11 1,942 1,946 1,891 1,896 21,400
2020/05/08 1,970 1,996 1,911 1,914 27,300
2020/05/07 1,924 1,977 1,900 1,964 31,700
2020/05/01 1,928 1,933 1,874 1,874 29,100
2020/04/30 2,013 2,030 1,932 1,935 82,600
2020/04/28 2,112 2,112 2,042 2,046 57,700
2020/04/27 2,055 2,150 2,027 2,120 75,800
2020/04/24 1,910 2,006 1,891 2,005 51,700
2020/04/23 1,915 1,940 1,901 1,928 21,400
2020/04/22 1,941 1,941 1,882 1,907 36,300
2020/04/21 1,915 1,952 1,890 1,941 40,000
2020/04/20 1,878 1,930 1,852 1,925 58,200
2020/04/17 1,861 1,879 1,810 1,828 41,000
2020/04/16 1,774 1,850 1,773 1,850 38,500
2020/04/15 1,835 1,847 1,772 1,786 46,400
2020/04/14 1,810 1,820 1,786 1,795 40,000
2020/04/13 1,715 1,812 1,715 1,807 84,100
2020/04/10 1,682 1,719 1,633 1,714 35,800
2020/04/09 1,686 1,700 1,651 1,675 29,800
2020/04/08 1,671 1,686 1,646 1,676 17,800
2020/04/07 1,689 1,689 1,619 1,671 22,000
2020/04/06 1,546 1,660 1,546 1,655 29,000
2020/04/03 1,577 1,614 1,525 1,548 26,500
2020/04/02 1,626 1,662 1,585 1,596 50,000
2020/04/01 1,664 1,671 1,604 1,622 22,500
2020/03/31 1,681 1,695 1,640 1,664 25,900
2020/03/30 1,697 1,714 1,653 1,714 42,700
2020/03/27 1,690 1,716 1,648 1,716 43,900
2020/03/26 1,652 1,679 1,603 1,676 46,700
2020/03/25 1,600 1,663 1,577 1,663 54,500
2020/03/24 1,530 1,543 1,486 1,537 29,800
2020/03/23 1,415 1,530 1,401 1,523 40,800
2020/03/19 1,435 1,444 1,396 1,415 32,900
2020/03/18 1,421 1,440 1,364 1,366 33,800
2020/03/17 1,252 1,419 1,252 1,409 56,100
2020/03/16 1,400 1,410 1,325 1,325 42,100
2020/03/13 1,272 1,379 1,227 1,365 64,400
2020/03/12 1,405 1,409 1,338 1,367 51,200
2020/03/11 1,441 1,495 1,441 1,453 40,900
2020/03/10 1,363 1,458 1,332 1,457 51,700
2020/03/09 1,444 1,509 1,403 1,410 60,100
2020/03/06 1,515 1,515 1,474 1,487 27,300
2020/03/05 1,540 1,541 1,508 1,521 23,500
2020/03/04 1,487 1,520 1,464 1,509 42,000
2020/03/03 1,590 1,592 1,505 1,505 37,700
2020/03/02 1,432 1,569 1,430 1,549 49,200
2020/02/28 1,462 1,472 1,408 1,419 56,700
2020/02/27 1,567 1,567 1,511 1,516 77,500
2020/02/26 1,621 1,621 1,577 1,602 112,500
2020/02/25 1,632 1,657 1,626 1,630 84,100
2020/02/21 1,672 1,699 1,672 1,697 24,500
2020/02/20 1,706 1,711 1,666 1,671 43,500
2020/02/19 1,684 1,707 1,684 1,700 23,300
2020/02/18 1,700 1,700 1,677 1,682 24,500
2020/02/17 1,725 1,725 1,700 1,700 21,800
2020/02/14 1,703 1,732 1,698 1,725 38,400
2020/02/13 1,730 1,730 1,708 1,711 13,200
2020/02/12 1,740 1,740 1,712 1,716 12,100
2020/02/10 1,719 1,741 1,716 1,726 20,100
2020/02/07 1,733 1,743 1,719 1,719 16,600
2020/02/06 1,724 1,738 1,718 1,733 17,900
2020/02/05 1,716 1,725 1,703 1,703 17,500
2020/02/04 1,686 1,712 1,686 1,711 13,100
2020/02/03 1,655 1,692 1,655 1,687 14,900
2020/01/31 1,672 1,704 1,672 1,690 16,100
2020/01/30 1,683 1,707 1,667 1,672 18,500
2020/01/29 1,698 1,698 1,681 1,686 13,200
2020/01/28 1,699 1,707 1,678 1,693 14,900
2020/01/27 1,710 1,711 1,694 1,698 22,800
2020/01/24 1,718 1,726 1,715 1,715 9,700
2020/01/23 1,724 1,733 1,714 1,717 7,500
2020/01/22 1,713 1,737 1,713 1,721 9,600
2020/01/21 1,713 1,735 1,713 1,725 9,500
2020/01/20 1,712 1,742 1,712 1,720 16,600
2020/01/17 1,717 1,721 1,700 1,700 19,800
2020/01/16 1,690 1,721 1,689 1,714 12,400
2020/01/15 1,715 1,720 1,686 1,689 22,800
2020/01/14 1,755 1,755 1,719 1,727 31,600
2020/01/10 1,687 1,698 1,680 1,689 17,400
2020/01/09 1,664 1,681 1,664 1,674 8,100
2020/01/08 1,686 1,686 1,641 1,651 19,300
2020/01/07 1,682 1,692 1,669 1,686 14,300
2020/01/06 1,700 1,701 1,661 1,666 35,200

このページの先頭へ