5585 エコナビスタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,130	3,245	3,045	3,245	116,500	3,245
2023-12-28	3,050	3,240	3,050	3,140	164,600	3,140
2023-12-27	2,900	3,125	2,872	3,085	178,900	3,085
2023-12-26	2,860	2,900	2,806	2,878	57,700	2,878
2023-12-25	2,930	2,965	2,854	2,854	49,700	2,854
2023-12-22	2,970	2,995	2,898	2,919	67,700	2,919
2023-12-21	2,879	2,968	2,855	2,912	92,500	2,912
2023-12-20	2,810	2,940	2,798	2,929	134,600	2,929
2023-12-19	2,556	2,861	2,522	2,798	298,500	2,798
2023-12-18	2,501	2,675	2,459	2,556	435,000	2,556
2023-12-15	2,900	2,961	2,832	2,959	156,200	2,959
2023-12-14	2,900	2,960	2,869	2,887	51,700	2,887
2023-12-13	2,799	2,886	2,785	2,850	34,600	2,850
2023-12-12	2,743	2,846	2,691	2,798	67,100	2,798
2023-12-11	2,924	2,937	2,770	2,770	88,900	2,770
2023-12-08	2,900	2,986	2,868	2,901	61,300	2,901
2023-12-07	2,925	2,950	2,857	2,920	45,800	2,920
2023-12-06	3,025	3,095	2,911	2,925	91,600	2,925
2023-12-05	3,100	3,150	2,981	3,020	95,600	3,020
2023-12-04	2,925	3,125	2,925	3,115	151,300	3,115
2023-12-01	2,870	2,954	2,841	2,912	68,700	2,912
2023-11-30	2,880	3,005	2,816	2,875	118,400	2,875
2023-11-29	2,800	2,835	2,764	2,804	47,200	2,804
2023-11-28	2,836	2,883	2,781	2,792	61,000	2,792
2023-11-27	2,871	2,999	2,828	2,836	88,700	2,836
2023-11-24	2,896	3,025	2,856	2,861	171,900	2,861
2023-11-22	2,905	2,990	2,840	2,846	91,100	2,846
2023-11-21	2,876	2,997	2,828	2,945	148,400	2,945
2023-11-20	2,737	2,865	2,737	2,826	61,100	2,826
2023-11-17	2,689	2,777	2,652	2,755	61,500	2,755
2023-11-16	2,700	2,759	2,662	2,697	31,400	2,697
2023-11-15	2,719	2,760	2,625	2,724	79,500	2,724
2023-11-14	2,650	2,720	2,644	2,679	51,700	2,679
2023-11-13	2,728	2,728	2,550	2,650	94,900	2,650
2023-11-10	2,679	2,765	2,601	2,720	72,400	2,720
2023-11-09	2,781	2,805	2,711	2,729	60,800	2,729
2023-11-08	2,905	2,926	2,760	2,774	122,400	2,774
2023-11-07	2,802	2,925	2,772	2,908	111,700	2,908
2023-11-06	2,799	2,853	2,731	2,847	176,100	2,847
2023-11-02	2,603	2,735	2,603	2,710	169,900	2,710
2023-11-01	2,708	2,749	2,543	2,570	161,900	2,570
2023-10-31	2,544	2,710	2,523	2,683	224,200	2,683
2023-10-30	2,383	2,563	2,373	2,494	104,900	2,494
2023-10-27	2,374	2,452	2,351	2,433	55,700	2,433
2023-10-26	2,327	2,444	2,311	2,361	89,900	2,361
2023-10-25	2,519	2,528	2,404	2,427	120,300	2,427
2023-10-24	2,538	2,538	2,333	2,498	250,800	2,498
2023-10-23	2,444	2,555	2,381	2,525	203,600	2,525
2023-10-20	2,250	2,530	2,222	2,494	358,200	2,494
2023-10-19	2,301	2,330	2,231	2,250	148,000	2,250
2023-10-18	2,318	2,400	2,260	2,351	198,200	2,351
2023-10-17	2,440	2,479	2,301	2,318	213,900	2,318
2023-10-16	2,463	2,464	2,283	2,340	343,800	2,340
2023-10-13	2,675	2,772	2,535	2,535	303,300	2,535
2023-10-12	2,810	2,857	2,681	2,758	308,200	2,758
2023-10-11	2,870	2,936	2,731	2,731	325,200	2,731
2023-10-10	3,170	3,200	2,908	2,908	298,000	2,908
2023-10-06	3,370	3,370	3,060	3,100	298,800	3,100
2023-10-05	3,115	3,300	3,010	3,295	368,800	3,295
2023-10-04	2,900	3,110	2,786	3,045	338,900	3,045
2023-10-03	2,953	3,065	2,941	3,020	222,000	3,020
2023-10-02	2,950	3,150	2,939	2,988	352,300	2,988
2023-09-29	2,838	2,932	2,830	2,892	187,700	2,892
2023-09-28	2,915	3,015	2,780	2,815	516,000	2,815
2023-09-27	2,608	2,895	2,581	2,895	209,700	2,895
2023-09-26	2,580	2,641	2,540	2,640	125,400	2,640
2023-09-25	2,712	2,739	2,608	2,620	131,000	2,620
2023-09-22	2,506	2,697	2,462	2,646	238,700	2,646
2023-09-21	2,760	2,760	2,562	2,565	349,800	2,565
2023-09-20	2,867	2,908	2,738	2,756	545,000	2,756
2023-09-19	2,600	2,830	2,501	2,817	691,600	2,817
2023-09-15	2,356	2,650	2,355	2,566	1,460,000	2,566
2023-09-14	2,200	2,210	2,077	2,156	221,000	2,156
2023-09-13	2,222	2,237	2,112	2,193	165,700	2,193
2023-09-12	2,135	2,200	2,032	2,200	274,800	2,200
2023-09-11	2,390	2,400	2,139	2,150	304,900	2,150
2023-09-08	2,406	2,443	2,361	2,370	135,600	2,370
2023-09-07	2,500	2,505	2,416	2,433	169,800	2,433
2023-09-06	2,621	2,666	2,518	2,523	181,200	2,523
2023-09-05	2,593	2,680	2,587	2,636	121,200	2,636
2023-09-04	2,751	2,760	2,605	2,634	221,300	2,634
2023-09-01	2,753	2,880	2,742	2,759	222,400	2,759
2023-08-31	2,680	2,889	2,680	2,771	408,400	2,771
2023-08-30	2,800	2,806	2,578	2,643	366,300	2,643
2023-08-29	2,498	2,774	2,483	2,753	274,700	2,753
2023-08-28	2,510	2,588	2,478	2,482	130,100	2,482
2023-08-25	2,389	2,474	2,356	2,463	90,900	2,463
2023-08-24	2,465	2,491	2,381	2,439	165,000	2,439
2023-08-23	2,390	2,570	2,390	2,448	446,400	2,448
2023-08-22	2,500	2,508	2,338	2,381	413,500	2,381
2023-08-21	2,263	2,488	2,255	2,446	410,000	2,446
2023-08-18	2,208	2,335	2,180	2,255	296,200	2,255
2023-08-17	2,140	2,290	2,128	2,290	368,500	2,290
2023-08-16	2,392	2,463	2,170	2,177	670,000	2,177
2023-08-15	2,400	2,450	2,231	2,390	683,700	2,390
2023-08-14	2,350	2,391	2,215	2,331	560,500	2,331
2023-08-10	2,513	2,545	2,325	2,350	979,500	2,350
2023-08-09	2,720	2,829	2,533	2,557	1,771,400	2,557
2023-08-08	2,900	2,920	2,560	2,590	1,127,600	2,590
2023-08-07	3,275	3,275	2,865	2,883	896,900	2,883
2023-08-04	3,190	3,365	3,085	3,205	910,000	3,205
2023-08-03	3,500	3,565	3,235	3,260	1,509,900	3,260
2023-08-02	3,425	3,685	3,355	3,600	3,475,200	3,600
2023-08-01	3,555	3,725	3,210	3,355	4,565,100	3,355
2023-07-31	3,155	3,500	3,030	3,500	1,974,300	3,500
2023-07-28	3,380	3,595	2,957	2,999	5,554,800	2,999
2023-07-27	3,300	3,435	2,834	3,190	2,767,900	3,190
2023-07-26	-	-	-	-	-	-
2023-07-25	-	-	-	-	-	-
2023-07-24	-	-	-	-	-	-
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31