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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,091 | 2,096 | 2,072 | 2,072 | 13,300 |
| 2024/12/27 | 2,066 | 2,090 | 2,061 | 2,083 | 16,200 |
| 2024/12/26 | 2,036 | 2,057 | 2,036 | 2,057 | 19,200 |
| 2024/12/25 | 2,024 | 2,030 | 2,013 | 2,030 | 15,400 |
| 2024/12/24 | 2,022 | 2,027 | 2,016 | 2,016 | 8,700 |
| 2024/12/23 | 2,024 | 2,026 | 2,015 | 2,026 | 8,700 |
| 2024/12/20 | 2,029 | 2,037 | 2,022 | 2,024 | 8,400 |
| 2024/12/19 | 2,020 | 2,030 | 2,011 | 2,011 | 9,700 |
| 2024/12/18 | 2,041 | 2,041 | 2,023 | 2,024 | 7,100 |
| 2024/12/17 | 2,040 | 2,045 | 2,032 | 2,040 | 5,200 |
| 2024/12/16 | 2,044 | 2,053 | 2,040 | 2,040 | 10,000 |
| 2024/12/13 | 2,020 | 2,050 | 2,019 | 2,041 | 19,100 |
| 2024/12/12 | 2,024 | 2,028 | 2,018 | 2,022 | 9,400 |
| 2024/12/11 | 2,045 | 2,045 | 2,012 | 2,019 | 33,100 |
| 2024/12/10 | 2,013 | 2,026 | 2,005 | 2,011 | 27,600 |
| 2024/12/09 | 2,025 | 2,044 | 2,011 | 2,011 | 23,200 |
| 2024/12/06 | 2,024 | 2,034 | 2,020 | 2,021 | 9,600 |
| 2024/12/05 | 2,017 | 2,033 | 2,011 | 2,024 | 11,900 |
| 2024/12/04 | 2,020 | 2,036 | 2,016 | 2,016 | 9,700 |
| 2024/12/03 | 2,010 | 2,034 | 2,010 | 2,031 | 13,300 |
| 2024/12/02 | 2,011 | 2,018 | 2,008 | 2,008 | 6,400 |
| 2024/11/29 | 2,008 | 2,018 | 2,000 | 2,004 | 6,800 |
| 2024/11/28 | 1,990 | 2,015 | 1,990 | 2,014 | 9,000 |
| 2024/11/27 | 2,008 | 2,026 | 1,984 | 1,989 | 24,400 |
| 2024/11/26 | 2,030 | 2,030 | 1,998 | 2,006 | 38,600 |
| 2024/11/25 | 2,047 | 2,060 | 2,024 | 2,030 | 24,700 |
| 2024/11/22 | 2,037 | 2,045 | 2,035 | 2,037 | 4,400 |
| 2024/11/21 | 2,031 | 2,046 | 2,031 | 2,037 | 5,000 |
| 2024/11/20 | 2,047 | 2,059 | 2,032 | 2,035 | 7,500 |
| 2024/11/19 | 2,044 | 2,069 | 2,044 | 2,046 | 8,700 |
| 2024/11/18 | 2,061 | 2,063 | 2,041 | 2,041 | 5,500 |
| 2024/11/15 | 2,053 | 2,067 | 2,046 | 2,048 | 6,800 |
| 2024/11/14 | 2,086 | 2,094 | 2,045 | 2,045 | 15,100 |
| 2024/11/13 | 2,076 | 2,099 | 2,064 | 2,085 | 12,700 |
| 2024/11/12 | 2,081 | 2,095 | 2,060 | 2,077 | 15,400 |
| 2024/11/11 | 2,067 | 2,067 | 2,039 | 2,054 | 10,700 |
| 2024/11/08 | 2,059 | 2,091 | 2,050 | 2,067 | 16,200 |
| 2024/11/07 | 2,052 | 2,070 | 2,045 | 2,058 | 8,600 |
| 2024/11/06 | 2,022 | 2,063 | 2,021 | 2,047 | 12,700 |
| 2024/11/05 | 2,033 | 2,033 | 2,015 | 2,025 | 13,400 |
| 2024/11/01 | 2,050 | 2,052 | 2,034 | 2,039 | 14,800 |
| 2024/10/31 | 2,050 | 2,074 | 2,047 | 2,060 | 8,400 |
| 2024/10/30 | 2,082 | 2,086 | 2,050 | 2,050 | 26,500 |
| 2024/10/29 | 2,090 | 2,093 | 2,067 | 2,082 | 8,700 |
| 2024/10/28 | 2,091 | 2,094 | 2,050 | 2,094 | 15,600 |
| 2024/10/25 | 2,085 | 2,086 | 2,032 | 2,041 | 19,200 |
| 2024/10/24 | 2,062 | 2,092 | 2,051 | 2,085 | 12,900 |
| 2024/10/23 | 2,086 | 2,086 | 2,063 | 2,069 | 7,900 |
| 2024/10/22 | 2,103 | 2,109 | 2,078 | 2,088 | 8,800 |
| 2024/10/21 | 2,118 | 2,130 | 2,093 | 2,106 | 14,300 |
| 2024/10/18 | 2,135 | 2,138 | 2,112 | 2,117 | 12,100 |
| 2024/10/17 | 2,172 | 2,172 | 2,134 | 2,145 | 10,100 |
| 2024/10/16 | 2,100 | 2,183 | 2,067 | 2,176 | 48,900 |
| 2024/10/15 | 2,087 | 2,090 | 2,042 | 2,050 | 38,300 |
| 2024/10/11 | 2,081 | 2,095 | 2,080 | 2,080 | 16,800 |
| 2024/10/10 | 2,114 | 2,117 | 2,081 | 2,081 | 11,900 |
| 2024/10/09 | 2,142 | 2,142 | 2,108 | 2,120 | 10,000 |
| 2024/10/08 | 2,150 | 2,150 | 2,116 | 2,117 | 11,000 |
| 2024/10/07 | 2,151 | 2,172 | 2,141 | 2,159 | 17,900 |
| 2024/10/04 | 2,130 | 2,145 | 2,121 | 2,137 | 7,700 |
| 2024/10/03 | 2,141 | 2,141 | 2,112 | 2,118 | 6,200 |
| 2024/10/02 | 2,121 | 2,141 | 2,100 | 2,100 | 14,600 |
| 2024/10/01 | 2,148 | 2,148 | 2,122 | 2,130 | 4,000 |
| 2024/09/30 | 2,160 | 2,160 | 2,108 | 2,119 | 20,300 |
| 2024/09/27 | 2,200 | 2,202 | 2,177 | 2,183 | 18,300 |
| 2024/09/26 | 2,152 | 2,187 | 2,142 | 2,183 | 28,800 |
| 2024/09/25 | 2,112 | 2,139 | 2,099 | 2,139 | 15,100 |
| 2024/09/24 | 2,127 | 2,127 | 2,092 | 2,098 | 10,000 |
| 2024/09/20 | 2,120 | 2,120 | 2,090 | 2,101 | 13,100 |
| 2024/09/19 | 2,109 | 2,131 | 2,101 | 2,120 | 23,100 |
| 2024/09/18 | 2,102 | 2,107 | 2,082 | 2,107 | 10,300 |
| 2024/09/17 | 2,070 | 2,094 | 2,065 | 2,094 | 14,300 |
| 2024/09/13 | 2,081 | 2,089 | 2,054 | 2,070 | 22,200 |
| 2024/09/12 | 2,055 | 2,082 | 2,055 | 2,082 | 16,300 |
| 2024/09/11 | 2,081 | 2,082 | 2,010 | 2,025 | 20,400 |
| 2024/09/10 | 2,060 | 2,100 | 2,060 | 2,087 | 19,900 |
| 2024/09/09 | 2,030 | 2,060 | 2,012 | 2,052 | 20,000 |
| 2024/09/06 | 2,044 | 2,077 | 2,030 | 2,059 | 26,900 |
| 2024/09/05 | 2,010 | 2,058 | 1,983 | 2,027 | 44,800 |
| 2024/09/04 | 2,046 | 2,050 | 2,018 | 2,019 | 46,800 |
| 2024/09/03 | 2,057 | 2,101 | 2,056 | 2,095 | 29,600 |
| 2024/09/02 | 2,057 | 2,080 | 2,039 | 2,049 | 24,000 |
| 2024/08/30 | 2,013 | 2,059 | 2,013 | 2,053 | 38,200 |
| 2024/08/29 | 2,000 | 2,032 | 1,979 | 2,026 | 140,800 |
| 2024/08/28 | 2,050 | 2,064 | 2,003 | 2,030 | 147,100 |
| 2024/08/27 | 2,048 | 2,067 | 2,033 | 2,054 | 52,900 |
| 2024/08/26 | 2,102 | 2,102 | 2,046 | 2,047 | 43,100 |
| 2024/08/23 | 2,090 | 2,092 | 2,064 | 2,065 | 26,900 |
| 2024/08/22 | 2,115 | 2,116 | 2,088 | 2,100 | 26,600 |
| 2024/08/21 | 2,121 | 2,131 | 2,108 | 2,115 | 27,400 |
| 2024/08/20 | 2,108 | 2,147 | 2,094 | 2,131 | 22,000 |
| 2024/08/19 | 2,129 | 2,129 | 2,081 | 2,109 | 40,100 |
| 2024/08/16 | 2,112 | 2,132 | 2,075 | 2,132 | 64,900 |
| 2024/08/15 | 2,067 | 2,089 | 2,050 | 2,076 | 54,300 |
| 2024/08/14 | 2,038 | 2,038 | 2,019 | 2,036 | 50,500 |
| 2024/08/13 | 2,005 | 2,034 | 2,005 | 2,033 | 67,400 |
| 2024/08/09 | 2,030 | 2,030 | 1,970 | 2,003 | 57,900 |
| 2024/08/08 | 2,002 | 2,034 | 1,988 | 1,990 | 69,500 |
| 2024/08/07 | 2,012 | 2,079 | 2,000 | 2,034 | 42,800 |
| 2024/08/06 | 1,987 | 2,079 | 1,957 | 2,039 | 43,000 |
| 2024/08/05 | 2,000 | 2,041 | 1,856 | 1,856 | 61,500 |
| 2024/08/02 | 2,141 | 2,156 | 2,085 | 2,085 | 37,800 |
| 2024/08/01 | 2,242 | 2,245 | 2,173 | 2,190 | 49,300 |
| 2024/07/31 | 2,241 | 2,272 | 2,233 | 2,259 | 25,900 |
| 2024/07/30 | 2,282 | 2,286 | 2,247 | 2,251 | 25,300 |
| 2024/07/29 | 2,262 | 2,286 | 2,262 | 2,286 | 16,100 |
| 2024/07/26 | 2,276 | 2,283 | 2,243 | 2,243 | 23,300 |
| 2024/07/25 | 2,270 | 2,300 | 2,269 | 2,270 | 23,600 |
| 2024/07/24 | 2,319 | 2,328 | 2,288 | 2,288 | 20,000 |
| 2024/07/23 | 2,337 | 2,357 | 2,314 | 2,325 | 14,000 |
| 2024/07/22 | 2,350 | 2,379 | 2,337 | 2,337 | 18,000 |
| 2024/07/19 | 2,347 | 2,367 | 2,339 | 2,351 | 13,000 |
| 2024/07/18 | 2,333 | 2,369 | 2,332 | 2,350 | 17,500 |
| 2024/07/17 | 2,359 | 2,373 | 2,350 | 2,358 | 8,500 |
| 2024/07/16 | 2,361 | 2,373 | 2,349 | 2,349 | 14,700 |
| 2024/07/12 | 2,316 | 2,360 | 2,314 | 2,347 | 14,000 |
| 2024/07/11 | 2,379 | 2,379 | 2,327 | 2,345 | 30,300 |
| 2024/07/10 | 2,309 | 2,314 | 2,299 | 2,303 | 14,500 |
| 2024/07/09 | 2,321 | 2,329 | 2,307 | 2,315 | 14,900 |
| 2024/07/08 | 2,330 | 2,336 | 2,320 | 2,323 | 10,300 |
| 2024/07/05 | 2,356 | 2,356 | 2,322 | 2,328 | 8,100 |
| 2024/07/04 | 2,361 | 2,361 | 2,345 | 2,356 | 7,300 |
| 2024/07/03 | 2,351 | 2,360 | 2,345 | 2,360 | 7,100 |
| 2024/07/02 | 2,349 | 2,363 | 2,346 | 2,351 | 20,600 |
| 2024/07/01 | 2,349 | 2,349 | 2,331 | 2,344 | 10,800 |
| 2024/06/28 | 2,348 | 2,348 | 2,324 | 2,342 | 8,600 |
| 2024/06/27 | 2,345 | 2,348 | 2,310 | 2,348 | 16,500 |
| 2024/06/26 | 2,354 | 2,354 | 2,315 | 2,338 | 22,100 |
| 2024/06/25 | 2,268 | 2,312 | 2,260 | 2,310 | 19,500 |
| 2024/06/24 | 2,275 | 2,291 | 2,253 | 2,275 | 11,000 |
| 2024/06/21 | 2,265 | 2,286 | 2,244 | 2,244 | 15,800 |
| 2024/06/20 | 2,275 | 2,285 | 2,247 | 2,265 | 10,500 |
| 2024/06/19 | 2,257 | 2,282 | 2,246 | 2,275 | 18,200 |
| 2024/06/18 | 2,264 | 2,279 | 2,239 | 2,257 | 11,400 |
| 2024/06/17 | 2,270 | 2,282 | 2,226 | 2,234 | 18,800 |
| 2024/06/14 | 2,221 | 2,263 | 2,221 | 2,255 | 17,100 |
| 2024/06/13 | 2,264 | 2,269 | 2,226 | 2,226 | 8,500 |
| 2024/06/12 | 2,265 | 2,287 | 2,264 | 2,264 | 3,600 |
| 2024/06/11 | 2,290 | 2,295 | 2,265 | 2,265 | 4,000 |
| 2024/06/10 | 2,286 | 2,296 | 2,285 | 2,288 | 4,100 |
| 2024/06/07 | 2,287 | 2,299 | 2,282 | 2,289 | 3,400 |
| 2024/06/06 | 2,272 | 2,287 | 2,255 | 2,287 | 13,400 |
| 2024/06/05 | 2,295 | 2,295 | 2,271 | 2,272 | 5,400 |
| 2024/06/04 | 2,297 | 2,299 | 2,280 | 2,295 | 4,500 |
| 2024/06/03 | 2,280 | 2,299 | 2,273 | 2,292 | 5,900 |
| 2024/05/31 | 2,273 | 2,287 | 2,254 | 2,281 | 17,200 |
| 2024/05/30 | 2,201 | 2,278 | 2,200 | 2,268 | 20,800 |
| 2024/05/29 | 2,227 | 2,234 | 2,200 | 2,207 | 18,400 |
| 2024/05/28 | 2,272 | 2,279 | 2,220 | 2,221 | 15,100 |
| 2024/05/27 | 2,300 | 2,300 | 2,271 | 2,271 | 9,900 |
| 2024/05/24 | 2,263 | 2,307 | 2,263 | 2,296 | 11,300 |
| 2024/05/23 | 2,282 | 2,283 | 2,259 | 2,274 | 12,000 |
| 2024/05/22 | 2,288 | 2,319 | 2,288 | 2,293 | 13,500 |
| 2024/05/21 | 2,357 | 2,357 | 2,289 | 2,301 | 13,700 |
| 2024/05/20 | 2,353 | 2,371 | 2,349 | 2,357 | 7,700 |
| 2024/05/17 | 2,363 | 2,363 | 2,340 | 2,352 | 2,700 |
| 2024/05/16 | 2,350 | 2,360 | 2,338 | 2,353 | 5,900 |
| 2024/05/15 | 2,350 | 2,358 | 2,328 | 2,344 | 6,300 |
| 2024/05/14 | 2,403 | 2,403 | 2,335 | 2,347 | 7,400 |
| 2024/05/13 | 2,384 | 2,412 | 2,373 | 2,381 | 10,100 |
| 2024/05/10 | 2,385 | 2,385 | 2,370 | 2,381 | 5,400 |
| 2024/05/09 | 2,361 | 2,378 | 2,361 | 2,376 | 3,400 |
| 2024/05/08 | 2,361 | 2,375 | 2,361 | 2,365 | 5,200 |
| 2024/05/07 | 2,344 | 2,385 | 2,343 | 2,377 | 16,600 |
| 2024/05/02 | 2,350 | 2,350 | 2,331 | 2,344 | 5,500 |
| 2024/05/01 | 2,349 | 2,350 | 2,330 | 2,350 | 4,400 |
| 2024/04/30 | 2,339 | 2,349 | 2,330 | 2,349 | 16,400 |
| 2024/04/26 | 2,330 | 2,330 | 2,306 | 2,324 | 13,300 |
| 2024/04/25 | 2,324 | 2,335 | 2,320 | 2,335 | 5,700 |
| 2024/04/24 | 2,342 | 2,342 | 2,320 | 2,324 | 8,700 |
| 2024/04/23 | 2,333 | 2,349 | 2,321 | 2,329 | 11,200 |
| 2024/04/22 | 2,299 | 2,333 | 2,299 | 2,325 | 14,200 |
| 2024/04/19 | 2,319 | 2,319 | 2,257 | 2,288 | 14,100 |
| 2024/04/18 | 2,273 | 2,325 | 2,273 | 2,320 | 27,100 |
| 2024/04/17 | 2,223 | 2,300 | 2,223 | 2,281 | 26,500 |
| 2024/04/16 | 2,220 | 2,272 | 2,220 | 2,223 | 29,900 |
| 2024/04/15 | 2,250 | 2,319 | 2,242 | 2,315 | 24,000 |
| 2024/04/12 | 2,266 | 2,294 | 2,266 | 2,274 | 18,000 |
| 2024/04/11 | 2,293 | 2,293 | 2,258 | 2,266 | 9,300 |
| 2024/04/10 | 2,275 | 2,304 | 2,266 | 2,291 | 8,000 |
| 2024/04/09 | 2,275 | 2,281 | 2,263 | 2,275 | 7,900 |
| 2024/04/08 | 2,244 | 2,270 | 2,244 | 2,260 | 6,300 |
| 2024/04/05 | 2,230 | 2,256 | 2,221 | 2,243 | 8,400 |
| 2024/04/04 | 2,276 | 2,276 | 2,238 | 2,239 | 14,100 |
| 2024/04/03 | 2,280 | 2,304 | 2,270 | 2,289 | 9,600 |
| 2024/04/02 | 2,296 | 2,312 | 2,285 | 2,287 | 14,000 |
| 2024/04/01 | 2,328 | 2,336 | 2,295 | 2,295 | 8,500 |
| 2024/03/29 | 2,296 | 2,321 | 2,296 | 2,320 | 9,300 |
| 2024/03/28 | 2,330 | 2,330 | 2,285 | 2,288 | 14,000 |
| 2024/03/27 | 2,310 | 2,332 | 2,309 | 2,318 | 26,000 |
| 2024/03/26 | 2,313 | 2,348 | 2,301 | 2,310 | 23,100 |
| 2024/03/25 | 2,309 | 2,343 | 2,309 | 2,311 | 18,700 |
| 2024/03/22 | 2,322 | 2,331 | 2,307 | 2,322 | 12,700 |
| 2024/03/21 | 2,330 | 2,338 | 2,312 | 2,320 | 8,500 |
| 2024/03/19 | 2,298 | 2,337 | 2,286 | 2,325 | 23,400 |
| 2024/03/18 | 2,273 | 2,290 | 2,258 | 2,289 | 13,200 |
| 2024/03/15 | 2,271 | 2,280 | 2,264 | 2,273 | 12,400 |
| 2024/03/14 | 2,238 | 2,271 | 2,221 | 2,271 | 19,600 |
| 2024/03/13 | 2,250 | 2,250 | 2,208 | 2,217 | 8,400 |
| 2024/03/12 | 2,220 | 2,241 | 2,199 | 2,241 | 14,400 |
| 2024/03/11 | 2,252 | 2,252 | 2,216 | 2,230 | 14,900 |
| 2024/03/08 | 2,250 | 2,262 | 2,225 | 2,253 | 27,400 |
| 2024/03/07 | 2,242 | 2,255 | 2,242 | 2,244 | 8,300 |
| 2024/03/06 | 2,223 | 2,257 | 2,200 | 2,246 | 22,500 |
| 2024/03/05 | 2,200 | 2,238 | 2,200 | 2,231 | 21,200 |
| 2024/03/04 | 2,224 | 2,228 | 2,199 | 2,203 | 32,200 |
| 2024/03/01 | 2,265 | 2,275 | 2,226 | 2,237 | 31,000 |
| 2024/02/29 | 2,274 | 2,298 | 2,251 | 2,280 | 38,900 |
| 2024/02/28 | 2,270 | 2,280 | 2,256 | 2,274 | 87,200 |
| 2024/02/27 | 2,345 | 2,357 | 2,318 | 2,337 | 119,300 |
| 2024/02/26 | 2,330 | 2,364 | 2,325 | 2,345 | 25,800 |
| 2024/02/22 | 2,340 | 2,359 | 2,314 | 2,329 | 68,200 |
| 2024/02/21 | 2,360 | 2,375 | 2,323 | 2,346 | 82,800 |
| 2024/02/20 | 2,378 | 2,407 | 2,365 | 2,370 | 49,700 |
| 2024/02/19 | 2,343 | 2,385 | 2,339 | 2,370 | 79,500 |
| 2024/02/16 | 2,355 | 2,377 | 2,336 | 2,341 | 45,000 |
| 2024/02/15 | 2,409 | 2,409 | 2,345 | 2,350 | 62,600 |
| 2024/02/14 | 2,461 | 2,461 | 2,402 | 2,405 | 43,700 |
| 2024/02/13 | 2,470 | 2,482 | 2,420 | 2,469 | 66,600 |
| 2024/02/09 | 2,492 | 2,498 | 2,462 | 2,469 | 43,800 |
| 2024/02/08 | 2,522 | 2,525 | 2,465 | 2,503 | 31,800 |
| 2024/02/07 | 2,481 | 2,520 | 2,481 | 2,515 | 35,300 |
| 2024/02/06 | 2,480 | 2,498 | 2,470 | 2,472 | 26,400 |
| 2024/02/05 | 2,461 | 2,499 | 2,461 | 2,495 | 30,200 |
| 2024/02/02 | 2,477 | 2,477 | 2,447 | 2,449 | 17,500 |
| 2024/02/01 | 2,442 | 2,480 | 2,442 | 2,464 | 19,500 |
| 2024/01/31 | 2,441 | 2,460 | 2,432 | 2,457 | 12,900 |
| 2024/01/30 | 2,480 | 2,480 | 2,442 | 2,442 | 19,100 |
| 2024/01/29 | 2,445 | 2,480 | 2,445 | 2,480 | 18,100 |
| 2024/01/26 | 2,461 | 2,461 | 2,434 | 2,434 | 16,200 |
| 2024/01/25 | 2,434 | 2,465 | 2,434 | 2,459 | 12,900 |
| 2024/01/24 | 2,468 | 2,468 | 2,434 | 2,434 | 15,700 |
| 2024/01/23 | 2,469 | 2,487 | 2,464 | 2,468 | 11,900 |
| 2024/01/22 | 2,431 | 2,469 | 2,431 | 2,469 | 18,800 |
| 2024/01/19 | 2,425 | 2,435 | 2,411 | 2,435 | 19,000 |
| 2024/01/18 | 2,411 | 2,443 | 2,411 | 2,433 | 15,300 |
| 2024/01/17 | 2,439 | 2,480 | 2,417 | 2,418 | 21,300 |
| 2024/01/16 | 2,459 | 2,493 | 2,440 | 2,440 | 14,400 |
| 2024/01/15 | 2,420 | 2,480 | 2,420 | 2,477 | 14,700 |
| 2024/01/12 | 2,440 | 2,460 | 2,416 | 2,436 | 19,800 |
| 2024/01/11 | 2,500 | 2,508 | 2,450 | 2,453 | 29,000 |
| 2024/01/10 | 2,550 | 2,570 | 2,430 | 2,492 | 91,100 |
| 2024/01/09 | 2,483 | 2,534 | 2,478 | 2,530 | 28,900 |
| 2024/01/05 | 2,475 | 2,488 | 2,453 | 2,469 | 19,500 |
| 2024/01/04 | 2,426 | 2,476 | 2,407 | 2,459 | 20,900 |