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
2021/12/30 1,925 1,930 1,905 1,905 13,100
2021/12/29 1,885 1,926 1,885 1,926 12,000
2021/12/28 1,899 1,899 1,869 1,885 8,000
2021/12/27 1,869 1,885 1,853 1,879 12,200
2021/12/24 1,857 1,865 1,850 1,865 17,300
2021/12/23 1,869 1,871 1,856 1,862 4,700
2021/12/22 1,881 1,883 1,856 1,870 14,400
2021/12/21 1,841 1,863 1,841 1,858 8,800
2021/12/20 1,881 1,881 1,841 1,841 7,100
2021/12/17 1,881 1,894 1,874 1,881 10,800
2021/12/16 1,911 1,911 1,880 1,881 11,300
2021/12/15 1,896 1,911 1,888 1,910 10,700
2021/12/14 1,895 1,903 1,884 1,902 21,400
2021/12/13 1,900 1,900 1,858 1,873 15,800
2021/12/10 1,894 1,894 1,850 1,883 16,000
2021/12/09 1,841 1,862 1,835 1,854 7,800
2021/12/08 1,872 1,872 1,840 1,849 14,700
2021/12/07 1,822 1,872 1,822 1,872 14,800
2021/12/06 1,829 1,830 1,806 1,823 21,700
2021/12/03 1,795 1,795 1,749 1,749 26,900
2021/12/02 1,757 1,788 1,755 1,755 15,800
2021/12/01 1,743 1,764 1,742 1,755 13,100
2021/11/30 1,803 1,814 1,748 1,748 16,600
2021/11/29 1,838 1,838 1,780 1,780 19,100
2021/11/26 1,909 1,909 1,830 1,830 21,000
2021/11/25 1,851 1,863 1,851 1,863 2,800
2021/11/24 1,856 1,865 1,850 1,850 3,700
2021/11/22 1,863 1,863 1,850 1,856 4,400
2021/11/19 1,835 1,849 1,835 1,849 5,200
2021/11/18 1,878 1,878 1,830 1,835 11,700
2021/11/17 1,882 1,897 1,863 1,878 15,200
2021/11/16 1,899 1,900 1,882 1,882 5,000
2021/11/15 1,885 1,899 1,881 1,882 8,600
2021/11/12 1,865 1,889 1,865 1,889 8,100
2021/11/11 1,861 1,865 1,855 1,858 5,300
2021/11/10 1,855 1,857 1,845 1,853 7,100
2021/11/09 1,859 1,866 1,855 1,855 7,200
2021/11/08 1,888 1,889 1,858 1,859 12,400
2021/11/05 1,890 1,892 1,878 1,888 8,600
2021/11/04 1,880 1,896 1,880 1,890 8,100
2021/11/02 1,896 1,897 1,882 1,884 6,200
2021/11/01 1,890 1,893 1,876 1,891 11,300
2021/10/29 1,876 1,881 1,861 1,881 5,700
2021/10/28 1,858 1,880 1,850 1,876 18,600
2021/10/27 1,868 1,873 1,851 1,852 18,400
2021/10/26 1,883 1,890 1,865 1,868 22,900
2021/10/25 1,893 1,898 1,883 1,888 9,700
2021/10/22 1,880 1,902 1,875 1,894 9,400
2021/10/21 1,911 1,911 1,881 1,883 25,800
2021/10/20 1,929 1,929 1,906 1,911 5,900
2021/10/19 1,941 1,941 1,898 1,910 30,500
2021/10/18 1,973 1,973 1,944 1,950 13,800
2021/10/15 1,912 1,973 1,912 1,973 18,600
2021/10/14 1,921 1,923 1,892 1,912 26,100
2021/10/13 1,972 1,979 1,925 1,927 34,300
2021/10/12 1,999 2,020 1,963 1,972 42,000
2021/10/11 1,916 1,931 1,916 1,919 7,800
2021/10/08 1,899 1,930 1,899 1,926 11,200
2021/10/07 1,922 1,935 1,899 1,899 13,800
2021/10/06 1,932 1,952 1,913 1,922 12,700
2021/10/05 1,934 1,952 1,930 1,932 12,200
2021/10/04 1,949 1,960 1,935 1,944 8,000
2021/10/01 1,958 1,973 1,933 1,934 15,900
2021/09/30 1,952 1,979 1,950 1,966 11,600
2021/09/29 1,961 1,961 1,932 1,952 16,700
2021/09/28 1,966 1,979 1,937 1,979 20,500
2021/09/27 1,978 1,990 1,967 1,968 18,400
2021/09/24 1,966 1,992 1,964 1,991 13,700
2021/09/22 1,972 1,973 1,944 1,949 16,100
2021/09/21 1,982 1,992 1,975 1,975 19,900
2021/09/17 2,024 2,030 2,008 2,030 16,400
2021/09/16 1,999 2,025 1,989 2,025 18,400
2021/09/15 2,001 2,011 1,990 1,999 27,500
2021/09/14 2,005 2,035 1,989 2,030 28,500
2021/09/13 2,020 2,020 1,989 1,996 20,200
2021/09/10 2,008 2,030 2,008 2,030 17,500
2021/09/09 2,030 2,031 2,009 2,028 10,600
2021/09/08 2,007 2,033 1,989 2,030 27,000
2021/09/07 2,010 2,037 2,001 2,007 34,300
2021/09/06 1,985 2,010 1,977 2,008 31,300
2021/09/03 1,975 1,995 1,972 1,984 15,700
2021/09/02 1,990 1,990 1,963 1,975 10,100
2021/09/01 1,953 1,993 1,947 1,991 36,800
2021/08/31 1,933 1,952 1,920 1,948 35,800
2021/08/30 1,935 1,939 1,894 1,931 70,800
2021/08/27 1,950 1,950 1,930 1,935 80,000
2021/08/26 1,970 1,970 1,946 1,950 17,800
2021/08/25 1,970 1,979 1,968 1,971 11,800
2021/08/24 1,960 1,973 1,948 1,971 27,600
2021/08/23 1,929 1,951 1,922 1,951 42,400
2021/08/20 1,918 1,918 1,894 1,904 187,300
2021/08/19 1,944 1,944 1,906 1,906 43,000
2021/08/18 1,914 1,970 1,914 1,955 42,200
2021/08/17 1,901 1,917 1,898 1,909 27,900
2021/08/16 1,930 1,931 1,908 1,908 53,600
2021/08/13 1,922 1,942 1,916 1,940 59,300
2021/08/12 1,921 1,932 1,919 1,922 23,700
2021/08/11 1,903 1,931 1,900 1,924 27,300
2021/08/10 1,910 1,923 1,898 1,903 38,000
2021/08/06 1,958 1,958 1,904 1,909 59,700
2021/08/05 1,881 1,895 1,870 1,878 14,800
2021/08/04 1,886 1,902 1,876 1,894 9,800
2021/08/03 1,922 1,924 1,886 1,886 17,700
2021/08/02 1,875 1,941 1,875 1,941 27,200
2021/07/30 1,901 1,901 1,866 1,866 20,500
2021/07/29 1,912 1,914 1,887 1,900 15,600
2021/07/28 1,923 1,925 1,911 1,918 9,800
2021/07/27 1,920 1,922 1,915 1,920 8,900
2021/07/26 1,925 1,925 1,901 1,917 20,700
2021/07/21 1,889 1,902 1,889 1,894 12,800
2021/07/20 1,853 1,889 1,851 1,881 16,100
2021/07/19 1,897 1,900 1,856 1,856 23,900
2021/07/16 1,900 1,901 1,894 1,894 11,300
2021/07/15 1,954 1,954 1,900 1,900 15,700
2021/07/14 1,970 1,985 1,953 1,954 20,000
2021/07/13 1,948 1,950 1,920 1,950 14,400
2021/07/12 1,950 1,950 1,904 1,913 14,900
2021/07/09 1,859 1,894 1,844 1,885 25,200
2021/07/08 1,885 1,909 1,854 1,854 22,600
2021/07/07 1,916 1,923 1,887 1,887 15,300
2021/07/06 1,941 1,941 1,910 1,917 10,600
2021/07/05 1,948 1,952 1,940 1,943 8,800
2021/07/02 1,941 1,960 1,941 1,948 13,900
2021/07/01 1,959 1,960 1,940 1,941 12,400
2021/06/30 1,988 1,988 1,957 1,966 12,400
2021/06/29 1,968 1,977 1,955 1,963 14,700
2021/06/28 1,973 1,978 1,955 1,963 17,100
2021/06/25 1,950 1,956 1,923 1,933 10,100
2021/06/24 1,918 1,945 1,910 1,942 10,400
2021/06/23 1,893 1,924 1,889 1,922 12,000
2021/06/22 1,886 1,894 1,874 1,893 11,300
2021/06/21 1,880 1,880 1,858 1,859 17,600
2021/06/18 1,887 1,893 1,879 1,891 7,900
2021/06/17 1,881 1,888 1,873 1,883 5,200
2021/06/16 1,906 1,926 1,876 1,882 29,800
2021/06/15 1,907 1,928 1,904 1,915 9,500
2021/06/14 1,920 1,920 1,903 1,907 9,300
2021/06/11 1,929 1,930 1,891 1,915 15,500
2021/06/10 1,900 1,912 1,890 1,912 9,600
2021/06/09 1,911 1,918 1,905 1,905 5,400
2021/06/08 1,913 1,920 1,908 1,914 6,100
2021/06/07 1,923 1,925 1,912 1,920 10,400
2021/06/04 1,891 1,919 1,890 1,916 11,300
2021/06/03 1,892 1,908 1,879 1,891 16,700
2021/06/02 1,876 1,896 1,872 1,892 13,700
2021/06/01 1,866 1,888 1,857 1,879 13,600
2021/05/31 1,867 1,883 1,850 1,851 17,300
2021/05/28 1,900 1,900 1,871 1,893 14,700
2021/05/27 1,894 1,909 1,865 1,867 25,100
2021/05/26 1,896 1,896 1,854 1,862 10,800
2021/05/25 1,890 1,890 1,870 1,876 12,900
2021/05/24 1,875 1,890 1,866 1,880 8,900
2021/05/21 1,856 1,884 1,856 1,873 7,600
2021/05/20 1,855 1,871 1,845 1,854 10,300
2021/05/19 1,860 1,866 1,839 1,851 9,700
2021/05/18 1,842 1,857 1,830 1,854 12,200
2021/05/17 1,859 1,859 1,825 1,837 11,600
2021/05/14 1,828 1,866 1,828 1,847 15,400
2021/05/13 1,830 1,835 1,810 1,811 25,400
2021/05/12 1,850 1,867 1,835 1,842 25,600
2021/05/11 1,880 1,895 1,850 1,850 19,400
2021/05/10 1,892 1,899 1,878 1,878 9,000
2021/05/07 1,888 1,919 1,888 1,891 11,900
2021/05/06 1,859 1,890 1,855 1,878 9,900
2021/04/30 1,862 1,868 1,853 1,853 15,600
2021/04/28 1,878 1,883 1,850 1,850 20,400
2021/04/27 1,890 1,898 1,876 1,879 12,300
2021/04/26 1,955 1,955 1,891 1,891 22,600
2021/04/23 1,931 1,955 1,920 1,935 9,700
2021/04/22 1,923 1,960 1,915 1,955 22,300
2021/04/21 1,959 1,959 1,890 1,901 25,100
2021/04/20 1,950 1,967 1,923 1,929 19,400
2021/04/19 1,984 1,997 1,950 1,950 32,800
2021/04/16 1,994 2,018 1,977 2,013 34,900
2021/04/15 1,979 1,997 1,969 1,994 24,200
2021/04/14 1,911 1,971 1,910 1,969 54,700
2021/04/13 1,878 1,918 1,878 1,899 15,200
2021/04/12 1,871 1,884 1,860 1,878 11,400
2021/04/09 1,873 1,873 1,842 1,871 31,600
2021/04/08 1,895 1,895 1,853 1,853 25,700
2021/04/07 1,905 1,921 1,897 1,900 20,500
2021/04/06 1,919 1,932 1,896 1,922 17,600
2021/04/05 1,926 1,943 1,911 1,919 17,700
2021/04/02 1,908 1,919 1,902 1,918 8,400
2021/04/01 1,953 1,953 1,902 1,903 30,400
2021/03/31 1,957 1,967 1,935 1,953 17,100
2021/03/30 1,969 1,973 1,953 1,957 17,900
2021/03/29 1,992 1,997 1,960 1,988 25,100
2021/03/26 1,992 1,992 1,968 1,975 17,000
2021/03/25 1,935 1,977 1,935 1,975 17,300
2021/03/24 1,986 1,987 1,930 1,935 26,300
2021/03/23 2,010 2,010 1,988 2,000 15,600
2021/03/22 1,998 2,018 1,987 2,015 26,600
2021/03/19 1,982 2,015 1,982 2,006 30,900
2021/03/18 1,986 2,016 1,980 2,012 27,900
2021/03/17 2,001 2,007 1,977 2,000 31,700
2021/03/16 2,004 2,010 1,988 2,010 20,800
2021/03/15 1,992 2,009 1,984 2,005 40,800
2021/03/12 1,984 1,990 1,952 1,984 44,100
2021/03/11 1,940 1,988 1,937 1,984 53,600
2021/03/10 1,917 1,947 1,898 1,940 40,700
2021/03/09 1,894 1,932 1,878 1,917 56,600
2021/03/08 1,880 1,900 1,869 1,894 48,300
2021/03/05 1,844 1,868 1,830 1,865 39,100
2021/03/04 1,855 1,855 1,820 1,845 44,900
2021/03/03 1,845 1,869 1,839 1,856 33,400
2021/03/02 1,866 1,871 1,828 1,834 89,800
2021/03/01 1,826 1,878 1,821 1,873 52,400
2021/02/26 1,860 1,861 1,817 1,817 69,000
2021/02/25 1,886 1,894 1,869 1,883 83,400
2021/02/24 1,950 1,960 1,906 1,914 107,400
2021/02/22 1,976 1,986 1,947 1,955 120,100
2021/02/19 1,996 1,996 1,959 1,973 134,400
2021/02/18 2,018 2,018 1,988 1,992 89,900
2021/02/17 2,037 2,037 2,007 2,007 55,000
2021/02/16 2,020 2,044 2,010 2,031 70,100
2021/02/15 1,990 2,014 1,970 2,009 86,500
2021/02/12 1,961 1,961 1,950 1,950 57,900
2021/02/10 1,966 1,966 1,945 1,945 27,600
2021/02/09 1,956 1,962 1,933 1,955 47,900
2021/02/08 1,926 1,949 1,926 1,949 61,100
2021/02/05 1,925 1,933 1,914 1,920 53,300
2021/02/04 1,904 1,925 1,904 1,921 30,300
2021/02/03 1,882 1,904 1,882 1,904 36,500
2021/02/02 1,862 1,888 1,861 1,872 27,500
2021/02/01 1,880 1,890 1,860 1,867 48,800
2021/01/29 1,915 1,939 1,874 1,874 77,500
2021/01/28 1,901 1,927 1,893 1,912 38,200
2021/01/27 1,895 1,927 1,895 1,923 28,100
2021/01/26 1,913 1,913 1,885 1,893 34,300
2021/01/25 1,892 1,913 1,890 1,911 28,300
2021/01/22 1,909 1,909 1,866 1,880 53,600
2021/01/21 1,900 1,916 1,897 1,899 25,800
2021/01/20 1,928 1,928 1,887 1,892 52,000
2021/01/19 1,967 1,979 1,922 1,927 46,800
2021/01/18 1,986 1,990 1,948 1,948 41,400
2021/01/15 2,004 2,007 1,948 1,960 83,700
2021/01/14 2,065 2,074 2,010 2,019 78,900
2021/01/13 2,061 2,075 2,050 2,061 39,500
2021/01/12 2,104 2,111 2,049 2,061 125,000
2021/01/08 2,161 2,217 2,161 2,211 49,100
2021/01/07 2,177 2,186 2,143 2,159 36,100
2021/01/06 2,124 2,195 2,123 2,163 45,300
2021/01/05 2,100 2,122 2,085 2,113 25,300
2021/01/04 2,095 2,103 2,058 2,092 22,600

このページの先頭へ