- 2024年
- 2023年
5585 エコナビスタ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,971 | 2,013 | 1,942 | 1,982 | 84,600 | 1,982 |
| 2024-04-25 | 2,062 | 2,100 | 2,016 | 2,016 | 86,400 | 2,016 |
| 2024-04-24 | 2,185 | 2,194 | 2,055 | 2,100 | 110,200 | 2,100 |
| 2024-04-23 | 2,188 | 2,202 | 2,185 | 2,185 | 60,500 | 2,185 |
| 2024-04-22 | 2,206 | 2,250 | 2,185 | 2,186 | 64,500 | 2,186 |
| 2024-04-19 | 2,326 | 2,333 | 2,190 | 2,250 | 51,100 | 2,250 |
| 2024-04-18 | 2,349 | 2,394 | 2,304 | 2,357 | 15,200 | 2,357 |
| 2024-04-17 | 2,369 | 2,460 | 2,347 | 2,387 | 15,900 | 2,387 |
| 2024-04-16 | 2,399 | 2,429 | 2,355 | 2,375 | 26,500 | 2,375 |
| 2024-04-15 | 2,332 | 2,499 | 2,332 | 2,400 | 52,000 | 2,400 |
| 2024-04-12 | 2,230 | 2,345 | 2,215 | 2,332 | 58,700 | 2,332 |
| 2024-04-11 | 2,253 | 2,253 | 2,208 | 2,209 | 41,500 | 2,209 |
| 2024-04-10 | 2,289 | 2,346 | 2,224 | 2,224 | 71,700 | 2,224 |
| 2024-04-09 | 2,311 | 2,318 | 2,245 | 2,276 | 63,800 | 2,276 |
| 2024-04-08 | 2,325 | 2,326 | 2,235 | 2,320 | 72,400 | 2,320 |
| 2024-04-05 | 2,311 | 2,322 | 2,229 | 2,310 | 59,700 | 2,310 |
| 2024-04-04 | 2,290 | 2,394 | 2,232 | 2,361 | 57,300 | 2,361 |
| 2024-04-03 | 2,320 | 2,398 | 2,274 | 2,275 | 98,500 | 2,275 |
| 2024-04-02 | 2,476 | 2,479 | 2,361 | 2,374 | 91,400 | 2,374 |
| 2024-04-01 | 2,587 | 2,587 | 2,481 | 2,485 | 64,200 | 2,485 |
| 2024-03-29 | 2,788 | 2,788 | 2,586 | 2,608 | 84,100 | 2,608 |
| 2024-03-28 | 2,818 | 2,970 | 2,735 | 2,745 | 106,500 | 2,745 |
| 2024-03-27 | 2,539 | 2,815 | 2,515 | 2,785 | 154,200 | 2,785 |
| 2024-03-26 | 2,484 | 2,527 | 2,457 | 2,512 | 44,300 | 2,512 |
| 2024-03-25 | 2,544 | 2,550 | 2,470 | 2,484 | 51,900 | 2,484 |
| 2024-03-22 | 2,570 | 2,594 | 2,525 | 2,535 | 46,500 | 2,535 |
| 2024-03-21 | 2,653 | 2,747 | 2,550 | 2,568 | 129,000 | 2,568 |
| 2024-03-19 | 2,566 | 2,693 | 2,548 | 2,639 | 106,600 | 2,639 |
| 2024-03-18 | 2,739 | 2,772 | 2,569 | 2,578 | 219,500 | 2,578 |
| 2024-03-15 | 2,722 | 2,830 | 2,700 | 2,789 | 87,300 | 2,789 |
| 2024-03-14 | 2,680 | 2,705 | 2,640 | 2,687 | 44,100 | 2,687 |
| 2024-03-13 | 2,760 | 2,780 | 2,665 | 2,678 | 62,000 | 2,678 |
| 2024-03-12 | 2,685 | 2,750 | 2,645 | 2,717 | 56,900 | 2,717 |
| 2024-03-11 | 2,712 | 2,727 | 2,622 | 2,665 | 90,400 | 2,665 |
| 2024-03-08 | 2,765 | 2,839 | 2,760 | 2,760 | 78,100 | 2,760 |
| 2024-03-07 | 2,975 | 2,983 | 2,765 | 2,810 | 216,300 | 2,810 |
| 2024-03-06 | 2,980 | 3,010 | 2,914 | 2,967 | 49,300 | 2,967 |
| 2024-03-05 | 3,025 | 3,040 | 2,983 | 3,000 | 44,800 | 3,000 |
| 2024-03-04 | 3,215 | 3,215 | 3,030 | 3,065 | 69,900 | 3,065 |
| 2024-03-01 | 3,100 | 3,220 | 3,100 | 3,185 | 56,300 | 3,185 |
| 2024-02-29 | 3,125 | 3,130 | 2,962 | 3,100 | 95,400 | 3,100 |
| 2024-02-28 | 3,160 | 3,250 | 3,135 | 3,210 | 49,100 | 3,210 |
| 2024-02-27 | 3,070 | 3,210 | 3,035 | 3,160 | 69,900 | 3,160 |
| 2024-02-26 | 3,020 | 3,145 | 3,005 | 3,070 | 71,800 | 3,070 |
| 2024-02-22 | 2,978 | 3,015 | 2,864 | 2,951 | 56,700 | 2,951 |
| 2024-02-21 | 2,953 | 3,105 | 2,923 | 2,929 | 87,000 | 2,929 |
| 2024-02-20 | 2,978 | 3,025 | 2,930 | 2,942 | 62,300 | 2,942 |
| 2024-02-19 | 2,808 | 2,965 | 2,800 | 2,957 | 89,200 | 2,957 |
| 2024-02-16 | 2,753 | 2,849 | 2,750 | 2,808 | 62,000 | 2,808 |
| 2024-02-15 | 2,791 | 2,810 | 2,647 | 2,735 | 75,900 | 2,735 |
| 2024-02-14 | 2,820 | 2,831 | 2,762 | 2,786 | 33,500 | 2,786 |
| 2024-02-13 | 2,776 | 2,871 | 2,760 | 2,831 | 70,300 | 2,831 |
| 2024-02-09 | 2,750 | 2,823 | 2,709 | 2,709 | 51,600 | 2,709 |
| 2024-02-08 | 2,870 | 2,874 | 2,751 | 2,751 | 119,000 | 2,751 |
| 2024-02-07 | 2,945 | 2,950 | 2,865 | 2,895 | 86,100 | 2,895 |
| 2024-02-06 | 2,932 | 3,040 | 2,891 | 2,952 | 85,600 | 2,952 |
| 2024-02-05 | 2,936 | 2,973 | 2,908 | 2,929 | 47,800 | 2,929 |
| 2024-02-02 | 3,000 | 3,010 | 2,890 | 2,935 | 113,600 | 2,935 |
| 2024-02-01 | 2,970 | 3,050 | 2,925 | 2,994 | 97,400 | 2,994 |
| 2024-01-31 | 3,000 | 3,055 | 2,871 | 2,955 | 164,800 | 2,955 |
| 2024-01-30 | 3,140 | 3,175 | 2,888 | 3,010 | 239,500 | 3,010 |
| 2024-01-29 | 3,215 | 3,230 | 3,115 | 3,120 | 67,000 | 3,120 |
| 2024-01-26 | 3,215 | 3,275 | 3,135 | 3,145 | 102,300 | 3,145 |
| 2024-01-25 | 3,345 | 3,400 | 3,155 | 3,205 | 110,000 | 3,205 |
| 2024-01-24 | 3,430 | 3,495 | 3,295 | 3,300 | 53,600 | 3,300 |
| 2024-01-23 | 3,610 | 3,670 | 3,405 | 3,420 | 126,900 | 3,420 |
| 2024-01-22 | 3,305 | 3,585 | 3,300 | 3,575 | 146,000 | 3,575 |
| 2024-01-19 | 3,090 | 3,420 | 3,090 | 3,350 | 317,700 | 3,350 |
| 2024-01-18 | 2,936 | 3,100 | 2,931 | 3,050 | 87,700 | 3,050 |
| 2024-01-17 | 3,000 | 3,060 | 2,895 | 2,933 | 50,000 | 2,933 |
| 2024-01-16 | 2,998 | 3,090 | 2,955 | 3,000 | 57,600 | 3,000 |
| 2024-01-15 | 2,905 | 3,010 | 2,888 | 2,937 | 38,700 | 2,937 |
| 2024-01-12 | 2,948 | 2,955 | 2,850 | 2,888 | 82,900 | 2,888 |
| 2024-01-11 | 3,100 | 3,105 | 2,924 | 2,983 | 117,700 | 2,983 |
| 2024-01-10 | 3,080 | 3,175 | 3,050 | 3,085 | 64,400 | 3,085 |
| 2024-01-09 | 3,150 | 3,245 | 3,045 | 3,060 | 82,500 | 3,060 |
| 2024-01-05 | 3,125 | 3,230 | 3,025 | 3,080 | 115,800 | 3,080 |
| 2024-01-04 | 3,105 | 3,165 | 2,921 | 3,055 | 132,000 | 3,055 |
分割・併合履歴 ： なし
