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
2023/12/29 2,386 2,412 2,381 2,412 10,200
2023/12/28 2,398 2,410 2,377 2,392 12,100
2023/12/27 2,385 2,408 2,367 2,399 14,900
2023/12/26 2,377 2,420 2,373 2,389 18,700
2023/12/25 2,376 2,383 2,351 2,367 11,800
2023/12/22 2,313 2,386 2,313 2,381 16,500
2023/12/21 2,300 2,319 2,284 2,302 14,000
2023/12/20 2,364 2,416 2,320 2,320 28,600
2023/12/19 2,306 2,363 2,297 2,362 26,400
2023/12/18 2,242 2,338 2,191 2,299 52,400
2023/12/15 2,205 2,208 2,146 2,160 12,400
2023/12/14 2,248 2,248 2,210 2,221 6,000
2023/12/13 2,255 2,256 2,232 2,239 6,600
2023/12/12 2,193 2,257 2,193 2,250 13,800
2023/12/11 2,268 2,268 2,189 2,233 33,700
2023/12/08 2,141 2,149 2,115 2,118 15,100
2023/12/07 2,162 2,162 2,148 2,151 7,100
2023/12/06 2,150 2,185 2,146 2,171 11,200
2023/12/05 2,153 2,168 2,151 2,151 10,400
2023/12/04 2,200 2,200 2,157 2,160 24,400
2023/12/01 2,237 2,270 2,232 2,237 14,600
2023/11/30 2,218 2,239 2,215 2,227 8,000
2023/11/29 2,222 2,231 2,216 2,219 6,300
2023/11/28 2,219 2,235 2,201 2,222 8,400
2023/11/27 2,210 2,221 2,195 2,201 10,100
2023/11/24 2,216 2,216 2,197 2,210 6,800
2023/11/22 2,184 2,222 2,184 2,204 6,900
2023/11/21 2,196 2,196 2,150 2,179 10,300
2023/11/20 2,212 2,223 2,186 2,186 7,300
2023/11/17 2,204 2,222 2,194 2,212 6,800
2023/11/16 2,231 2,233 2,204 2,204 7,000
2023/11/15 2,210 2,223 2,195 2,213 10,400
2023/11/14 2,188 2,213 2,188 2,210 8,800
2023/11/13 2,180 2,192 2,180 2,180 7,000
2023/11/10 2,159 2,180 2,147 2,178 6,600
2023/11/09 2,145 2,158 2,130 2,158 7,400
2023/11/08 2,178 2,178 2,149 2,160 6,800
2023/11/07 2,160 2,179 2,160 2,161 6,800
2023/11/06 2,155 2,167 2,154 2,160 8,300
2023/11/02 2,176 2,176 2,145 2,153 8,600
2023/11/01 2,162 2,179 2,150 2,177 11,000
2023/10/31 2,106 2,160 2,105 2,159 12,400
2023/10/30 2,122 2,141 2,122 2,129 13,600
2023/10/27 2,124 2,155 2,124 2,154 10,600
2023/10/26 2,108 2,138 2,103 2,113 18,000
2023/10/25 2,098 2,111 2,080 2,102 13,900
2023/10/24 2,074 2,086 2,048 2,077 12,400
2023/10/23 2,095 2,099 2,073 2,074 9,900
2023/10/20 2,057 2,104 2,057 2,095 8,200
2023/10/19 2,062 2,093 2,062 2,083 7,400
2023/10/18 2,106 2,106 2,062 2,081 14,000
2023/10/17 2,087 2,111 2,087 2,104 11,300
2023/10/16 2,105 2,113 2,082 2,087 10,000
2023/10/13 2,125 2,125 2,101 2,105 12,300
2023/10/12 2,139 2,169 2,125 2,145 20,100
2023/10/11 2,182 2,188 2,103 2,170 35,300
2023/10/10 2,090 2,152 2,090 2,151 43,500
2023/10/06 2,058 2,090 2,058 2,083 17,600
2023/10/05 2,023 2,060 2,023 2,058 11,400
2023/10/04 2,020 2,047 2,015 2,022 16,700
2023/10/03 2,042 2,061 2,035 2,040 11,600
2023/10/02 2,053 2,069 2,041 2,046 12,500
2023/09/29 2,045 2,071 2,036 2,044 14,500
2023/09/28 2,066 2,066 2,042 2,051 14,300
2023/09/27 2,057 2,064 2,028 2,061 18,100
2023/09/26 2,072 2,073 2,054 2,059 12,800
2023/09/25 2,025 2,064 2,021 2,064 12,200
2023/09/22 2,030 2,037 2,020 2,026 12,100
2023/09/21 2,038 2,051 2,034 2,034 11,800
2023/09/20 2,086 2,090 2,037 2,044 15,400
2023/09/19 2,042 2,096 2,037 2,086 26,800
2023/09/15 2,042 2,044 2,032 2,042 11,600
2023/09/14 2,060 2,063 2,031 2,036 10,800
2023/09/13 2,056 2,062 2,050 2,060 6,800
2023/09/12 2,037 2,055 2,036 2,054 7,500
2023/09/11 2,035 2,037 2,021 2,037 10,000
2023/09/08 2,039 2,050 2,019 2,026 18,600
2023/09/07 2,061 2,074 2,048 2,054 14,600
2023/09/06 2,055 2,086 2,055 2,082 18,500
2023/09/05 2,056 2,067 2,040 2,066 14,100
2023/09/04 2,061 2,072 2,053 2,072 14,100
2023/09/01 2,037 2,061 2,037 2,061 21,000
2023/08/31 2,018 2,044 2,018 2,037 21,000
2023/08/30 2,079 2,090 2,021 2,021 80,700
2023/08/29 2,079 2,111 2,066 2,111 88,700
2023/08/28 2,068 2,070 2,054 2,069 30,300
2023/08/25 2,051 2,068 2,046 2,052 21,800
2023/08/24 2,064 2,072 2,060 2,064 12,700
2023/08/23 2,048 2,068 2,043 2,064 10,500
2023/08/22 2,039 2,048 2,028 2,048 24,300
2023/08/21 2,016 2,055 2,015 2,039 45,300
2023/08/18 2,025 2,025 1,999 2,006 45,800
2023/08/17 2,067 2,067 2,024 2,035 43,700
2023/08/16 2,066 2,078 2,059 2,061 39,600
2023/08/15 2,045 2,069 2,038 2,066 64,000
2023/08/14 2,066 2,087 2,050 2,051 71,500
2023/08/10 2,080 2,088 2,066 2,078 48,800
2023/08/09 2,076 2,087 2,066 2,068 43,000
2023/08/08 2,042 2,079 2,042 2,076 36,000
2023/08/07 2,027 2,037 2,023 2,035 30,000
2023/08/04 2,007 2,040 2,006 2,035 27,700
2023/08/03 2,010 2,026 2,003 2,008 36,500
2023/08/02 2,039 2,040 2,018 2,026 20,000
2023/08/01 2,029 2,041 2,021 2,040 18,500
2023/07/31 2,046 2,046 2,016 2,019 20,200
2023/07/28 2,007 2,028 2,001 2,023 24,000
2023/07/27 2,027 2,029 2,008 2,011 18,100
2023/07/26 2,037 2,039 2,010 2,030 17,400
2023/07/25 2,031 2,044 2,020 2,030 13,000
2023/07/24 2,049 2,049 2,018 2,031 16,900
2023/07/21 2,016 2,044 2,002 2,030 15,000
2023/07/20 2,076 2,076 2,016 2,016 17,400
2023/07/19 2,010 2,078 2,006 2,074 59,300
2023/07/18 2,011 2,011 1,965 2,006 30,900
2023/07/14 2,018 2,045 2,002 2,015 38,300
2023/07/13 1,992 2,064 1,988 2,027 71,200
2023/07/12 1,965 1,982 1,945 1,980 48,600
2023/07/11 1,908 1,965 1,903 1,957 92,900
2023/07/10 1,866 1,890 1,853 1,879 26,200
2023/07/07 1,843 1,864 1,836 1,853 20,100
2023/07/06 1,855 1,861 1,843 1,851 27,600
2023/07/05 1,870 1,879 1,855 1,858 28,500
2023/07/04 1,887 1,892 1,876 1,876 23,300
2023/07/03 1,905 1,905 1,884 1,887 18,100
2023/06/30 1,918 1,927 1,905 1,905 16,500
2023/06/29 1,907 1,926 1,902 1,907 19,000
2023/06/28 1,915 1,915 1,897 1,910 27,900
2023/06/27 1,897 1,897 1,872 1,889 14,100
2023/06/26 1,883 1,883 1,859 1,863 14,800
2023/06/23 1,891 1,894 1,861 1,871 14,100
2023/06/22 1,893 1,894 1,878 1,882 8,100
2023/06/21 1,898 1,900 1,885 1,885 11,200
2023/06/20 1,875 1,897 1,875 1,897 16,000
2023/06/19 1,878 1,888 1,873 1,886 8,100
2023/06/16 1,886 1,886 1,868 1,868 19,000
2023/06/15 1,878 1,892 1,871 1,871 6,000
2023/06/14 1,880 1,895 1,880 1,882 8,000
2023/06/13 1,886 1,892 1,882 1,885 11,400
2023/06/12 1,875 1,884 1,875 1,881 4,900
2023/06/09 1,860 1,882 1,860 1,877 15,900
2023/06/08 1,865 1,872 1,858 1,860 9,400
2023/06/07 1,879 1,887 1,865 1,865 10,700
2023/06/06 1,864 1,882 1,861 1,879 5,200
2023/06/05 1,872 1,880 1,868 1,871 10,000
2023/06/02 1,850 1,879 1,847 1,872 11,900
2023/06/01 1,855 1,858 1,826 1,828 20,600
2023/05/31 1,865 1,872 1,852 1,858 14,300
2023/05/30 1,874 1,882 1,863 1,876 6,700
2023/05/29 1,890 1,890 1,874 1,874 8,600
2023/05/26 1,881 1,881 1,870 1,871 10,900
2023/05/25 1,865 1,880 1,862 1,878 8,300
2023/05/24 1,865 1,880 1,865 1,865 6,200
2023/05/23 1,896 1,896 1,875 1,880 12,800
2023/05/22 1,885 1,896 1,885 1,896 4,600
2023/05/19 1,887 1,898 1,885 1,885 5,500
2023/05/18 1,895 1,902 1,882 1,894 14,100
2023/05/17 1,910 1,910 1,893 1,895 6,300
2023/05/16 1,899 1,909 1,890 1,903 26,300
2023/05/15 1,880 1,893 1,876 1,891 9,200
2023/05/12 1,861 1,896 1,861 1,889 18,100
2023/05/11 1,875 1,875 1,866 1,870 6,900
2023/05/10 1,900 1,900 1,875 1,875 14,600
2023/05/09 1,890 1,905 1,890 1,901 12,100
2023/05/08 1,887 1,896 1,887 1,890 6,800
2023/05/02 1,902 1,902 1,892 1,893 8,600
2023/05/01 1,900 1,907 1,891 1,892 8,200
2023/04/28 1,889 1,899 1,884 1,898 13,600
2023/04/27 1,881 1,884 1,871 1,877 7,000
2023/04/26 1,888 1,888 1,869 1,875 8,900
2023/04/25 1,870 1,886 1,858 1,885 16,600
2023/04/24 1,877 1,877 1,850 1,850 15,200
2023/04/21 1,877 1,884 1,864 1,877 8,600
2023/04/20 1,862 1,873 1,858 1,873 8,200
2023/04/19 1,855 1,866 1,854 1,861 5,000
2023/04/18 1,849 1,875 1,842 1,870 18,600
2023/04/17 1,838 1,844 1,826 1,834 10,400
2023/04/14 1,821 1,841 1,821 1,838 15,300
2023/04/13 1,810 1,815 1,805 1,815 13,500
2023/04/12 1,823 1,823 1,810 1,810 20,600
2023/04/11 1,832 1,834 1,824 1,827 12,700
2023/04/10 1,870 1,870 1,832 1,832 25,700
2023/04/07 1,873 1,885 1,870 1,877 9,900
2023/04/06 1,874 1,894 1,871 1,876 15,400
2023/04/05 1,882 1,883 1,867 1,874 21,200
2023/04/04 1,902 1,902 1,888 1,896 13,800
2023/04/03 1,900 1,912 1,882 1,895 23,500
2023/03/31 1,899 1,915 1,896 1,898 18,500
2023/03/30 1,918 1,918 1,891 1,903 23,900
2023/03/29 1,892 1,918 1,892 1,918 38,900
2023/03/28 1,873 1,888 1,861 1,882 19,000
2023/03/27 1,867 1,867 1,850 1,860 17,300
2023/03/24 1,831 1,856 1,828 1,856 15,300
2023/03/23 1,813 1,837 1,813 1,836 9,700
2023/03/22 1,812 1,833 1,812 1,831 13,700
2023/03/20 1,811 1,820 1,795 1,795 11,300
2023/03/17 1,834 1,835 1,812 1,812 10,800
2023/03/16 1,802 1,829 1,802 1,826 15,100
2023/03/15 1,820 1,836 1,820 1,827 10,800
2023/03/14 1,816 1,824 1,805 1,809 21,500
2023/03/13 1,845 1,845 1,821 1,836 16,600
2023/03/10 1,867 1,875 1,850 1,850 16,400
2023/03/09 1,861 1,875 1,861 1,872 12,600
2023/03/08 1,844 1,867 1,844 1,861 18,600
2023/03/07 1,823 1,853 1,823 1,846 14,300
2023/03/06 1,826 1,835 1,822 1,831 11,500
2023/03/03 1,812 1,827 1,812 1,826 16,700
2023/03/02 1,831 1,831 1,811 1,812 11,500
2023/03/01 1,833 1,833 1,827 1,831 7,900
2023/02/28 1,837 1,838 1,830 1,833 13,300
2023/02/27 1,820 1,837 1,812 1,837 66,500
2023/02/24 1,860 1,875 1,858 1,868 161,400
2023/02/22 1,855 1,862 1,851 1,859 26,100
2023/02/21 1,854 1,871 1,854 1,866 20,100
2023/02/20 1,856 1,860 1,850 1,854 30,800
2023/02/17 1,856 1,856 1,849 1,856 77,700
2023/02/16 1,853 1,858 1,850 1,854 27,200
2023/02/15 1,857 1,858 1,850 1,852 21,500
2023/02/14 1,839 1,854 1,838 1,850 24,700
2023/02/13 1,850 1,855 1,835 1,843 29,800
2023/02/10 1,855 1,865 1,850 1,850 86,600
2023/02/09 1,867 1,871 1,859 1,866 14,100
2023/02/08 1,871 1,874 1,869 1,870 10,500
2023/02/07 1,864 1,874 1,864 1,871 8,500
2023/02/06 1,867 1,867 1,850 1,860 20,700
2023/02/03 1,879 1,879 1,846 1,852 51,100
2023/02/02 1,880 1,888 1,870 1,870 12,200
2023/02/01 1,875 1,887 1,875 1,886 11,000
2023/01/31 1,867 1,883 1,867 1,875 12,500
2023/01/30 1,864 1,875 1,860 1,867 16,300
2023/01/27 1,881 1,881 1,857 1,864 22,200
2023/01/26 1,887 1,887 1,860 1,861 16,600
2023/01/25 1,873 1,877 1,863 1,877 8,700
2023/01/24 1,853 1,869 1,852 1,866 15,200
2023/01/23 1,860 1,860 1,839 1,843 12,000
2023/01/20 1,837 1,851 1,835 1,851 12,500
2023/01/19 1,834 1,842 1,827 1,837 13,200
2023/01/18 1,827 1,834 1,820 1,831 5,900
2023/01/17 1,807 1,820 1,807 1,818 4,500
2023/01/16 1,811 1,823 1,807 1,807 8,900
2023/01/13 1,806 1,825 1,806 1,812 13,100
2023/01/12 1,833 1,833 1,810 1,813 7,400
2023/01/11 1,812 1,840 1,812 1,820 8,300
2023/01/10 1,834 1,843 1,806 1,806 11,200
2023/01/06 1,828 1,842 1,824 1,827 9,200
2023/01/05 1,825 1,841 1,824 1,826 9,700
2023/01/04 1,882 1,882 1,831 1,831 12,900

このページの先頭へ