7520 (株)エコス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,350 | 2,350 | 2,331 | 2,344 | 5,500 | 2,344 |
| 2024-05-01 | 2,349 | 2,350 | 2,330 | 2,350 | 4,400 | 2,350 |
| 2024-04-30 | 2,339 | 2,349 | 2,330 | 2,349 | 16,400 | 2,349 |
| 2024-04-26 | 2,330 | 2,330 | 2,306 | 2,324 | 13,300 | 2,324 |
| 2024-04-25 | 2,324 | 2,335 | 2,320 | 2,335 | 5,700 | 2,335 |
| 2024-04-24 | 2,342 | 2,342 | 2,320 | 2,324 | 8,700 | 2,324 |
| 2024-04-23 | 2,333 | 2,349 | 2,321 | 2,329 | 11,200 | 2,329 |
| 2024-04-22 | 2,299 | 2,333 | 2,299 | 2,325 | 14,200 | 2,325 |
| 2024-04-19 | 2,319 | 2,319 | 2,257 | 2,288 | 14,100 | 2,288 |
| 2024-04-18 | 2,273 | 2,325 | 2,273 | 2,320 | 27,100 | 2,320 |
| 2024-04-17 | 2,223 | 2,300 | 2,223 | 2,281 | 26,500 | 2,281 |
| 2024-04-16 | 2,220 | 2,272 | 2,220 | 2,223 | 29,900 | 2,223 |
| 2024-04-15 | 2,250 | 2,319 | 2,242 | 2,315 | 24,000 | 2,315 |
| 2024-04-12 | 2,266 | 2,294 | 2,266 | 2,274 | 18,000 | 2,274 |
| 2024-04-11 | 2,293 | 2,293 | 2,258 | 2,266 | 9,300 | 2,266 |
| 2024-04-10 | 2,275 | 2,304 | 2,266 | 2,291 | 8,000 | 2,291 |
| 2024-04-09 | 2,275 | 2,281 | 2,263 | 2,275 | 7,900 | 2,275 |
| 2024-04-08 | 2,244 | 2,270 | 2,244 | 2,260 | 6,300 | 2,260 |
| 2024-04-05 | 2,230 | 2,256 | 2,221 | 2,243 | 8,400 | 2,243 |
| 2024-04-04 | 2,276 | 2,276 | 2,238 | 2,239 | 14,100 | 2,239 |
| 2024-04-03 | 2,280 | 2,304 | 2,270 | 2,289 | 9,600 | 2,289 |
| 2024-04-02 | 2,296 | 2,312 | 2,285 | 2,287 | 14,000 | 2,287 |
| 2024-04-01 | 2,328 | 2,336 | 2,295 | 2,295 | 8,500 | 2,295 |
| 2024-03-29 | 2,296 | 2,321 | 2,296 | 2,320 | 9,300 | 2,320 |
| 2024-03-28 | 2,330 | 2,330 | 2,285 | 2,288 | 14,000 | 2,288 |
| 2024-03-27 | 2,310 | 2,332 | 2,309 | 2,318 | 26,000 | 2,318 |
| 2024-03-26 | 2,313 | 2,348 | 2,301 | 2,310 | 23,100 | 2,310 |
| 2024-03-25 | 2,309 | 2,343 | 2,309 | 2,311 | 18,700 | 2,311 |
| 2024-03-22 | 2,322 | 2,331 | 2,307 | 2,322 | 12,700 | 2,322 |
| 2024-03-21 | 2,330 | 2,338 | 2,312 | 2,320 | 8,500 | 2,320 |
| 2024-03-19 | 2,298 | 2,337 | 2,286 | 2,325 | 23,400 | 2,325 |
| 2024-03-18 | 2,273 | 2,290 | 2,258 | 2,289 | 13,200 | 2,289 |
| 2024-03-15 | 2,271 | 2,280 | 2,264 | 2,273 | 12,400 | 2,273 |
| 2024-03-14 | 2,238 | 2,271 | 2,221 | 2,271 | 19,600 | 2,271 |
| 2024-03-13 | 2,250 | 2,250 | 2,208 | 2,217 | 8,400 | 2,217 |
| 2024-03-12 | 2,220 | 2,241 | 2,199 | 2,241 | 14,400 | 2,241 |
| 2024-03-11 | 2,252 | 2,252 | 2,216 | 2,230 | 14,900 | 2,230 |
| 2024-03-08 | 2,250 | 2,262 | 2,225 | 2,253 | 27,400 | 2,253 |
| 2024-03-07 | 2,242 | 2,255 | 2,242 | 2,244 | 8,300 | 2,244 |
| 2024-03-06 | 2,223 | 2,257 | 2,200 | 2,246 | 22,500 | 2,246 |
| 2024-03-05 | 2,200 | 2,238 | 2,200 | 2,231 | 21,200 | 2,231 |
| 2024-03-04 | 2,224 | 2,228 | 2,199 | 2,203 | 32,200 | 2,203 |
| 2024-03-01 | 2,265 | 2,275 | 2,226 | 2,237 | 31,000 | 2,237 |
| 2024-02-29 | 2,274 | 2,298 | 2,251 | 2,280 | 38,900 | 2,280 |
| 2024-02-28 | 2,270 | 2,280 | 2,256 | 2,274 | 87,200 | 2,274 |
| 2024-02-27 | 2,345 | 2,357 | 2,318 | 2,337 | 119,300 | 2,337 |
| 2024-02-26 | 2,330 | 2,364 | 2,325 | 2,345 | 25,800 | 2,345 |
| 2024-02-22 | 2,340 | 2,359 | 2,314 | 2,329 | 68,200 | 2,329 |
| 2024-02-21 | 2,360 | 2,375 | 2,323 | 2,346 | 82,800 | 2,346 |
| 2024-02-20 | 2,378 | 2,407 | 2,365 | 2,370 | 49,700 | 2,370 |
| 2024-02-19 | 2,343 | 2,385 | 2,339 | 2,370 | 79,500 | 2,370 |
| 2024-02-16 | 2,355 | 2,377 | 2,336 | 2,341 | 45,000 | 2,341 |
| 2024-02-15 | 2,409 | 2,409 | 2,345 | 2,350 | 62,600 | 2,350 |
| 2024-02-14 | 2,461 | 2,461 | 2,402 | 2,405 | 43,700 | 2,405 |
| 2024-02-13 | 2,470 | 2,482 | 2,420 | 2,469 | 66,600 | 2,469 |
| 2024-02-09 | 2,492 | 2,498 | 2,462 | 2,469 | 43,800 | 2,469 |
| 2024-02-08 | 2,522 | 2,525 | 2,465 | 2,503 | 31,800 | 2,503 |
| 2024-02-07 | 2,481 | 2,520 | 2,481 | 2,515 | 35,300 | 2,515 |
| 2024-02-06 | 2,480 | 2,498 | 2,470 | 2,472 | 26,400 | 2,472 |
| 2024-02-05 | 2,461 | 2,499 | 2,461 | 2,495 | 30,200 | 2,495 |
| 2024-02-02 | 2,477 | 2,477 | 2,447 | 2,449 | 17,500 | 2,449 |
| 2024-02-01 | 2,442 | 2,480 | 2,442 | 2,464 | 19,500 | 2,464 |
| 2024-01-31 | 2,441 | 2,460 | 2,432 | 2,457 | 12,900 | 2,457 |
| 2024-01-30 | 2,480 | 2,480 | 2,442 | 2,442 | 19,100 | 2,442 |
| 2024-01-29 | 2,445 | 2,480 | 2,445 | 2,480 | 18,100 | 2,480 |
| 2024-01-26 | 2,461 | 2,461 | 2,434 | 2,434 | 16,200 | 2,434 |
| 2024-01-25 | 2,434 | 2,465 | 2,434 | 2,459 | 12,900 | 2,459 |
| 2024-01-24 | 2,468 | 2,468 | 2,434 | 2,434 | 15,700 | 2,434 |
| 2024-01-23 | 2,469 | 2,487 | 2,464 | 2,468 | 11,900 | 2,468 |
| 2024-01-22 | 2,431 | 2,469 | 2,431 | 2,469 | 18,800 | 2,469 |
| 2024-01-19 | 2,425 | 2,435 | 2,411 | 2,435 | 19,000 | 2,435 |
| 2024-01-18 | 2,411 | 2,443 | 2,411 | 2,433 | 15,300 | 2,433 |
| 2024-01-17 | 2,439 | 2,480 | 2,417 | 2,418 | 21,300 | 2,418 |
| 2024-01-16 | 2,459 | 2,493 | 2,440 | 2,440 | 14,400 | 2,440 |
| 2024-01-15 | 2,420 | 2,480 | 2,420 | 2,477 | 14,700 | 2,477 |
| 2024-01-12 | 2,440 | 2,460 | 2,416 | 2,436 | 19,800 | 2,436 |
| 2024-01-11 | 2,500 | 2,508 | 2,450 | 2,453 | 29,000 | 2,453 |
| 2024-01-10 | 2,550 | 2,570 | 2,430 | 2,492 | 91,100 | 2,492 |
| 2024-01-09 | 2,483 | 2,534 | 2,478 | 2,530 | 28,900 | 2,530 |
| 2024-01-05 | 2,475 | 2,488 | 2,453 | 2,469 | 19,500 | 2,469 |
| 2024-01-04 | 2,426 | 2,476 | 2,407 | 2,459 | 20,900 | 2,459 |
分割・併合履歴 ： なし
