1. HOME >
  2. 株価時系列 >
  3. 7520 >
  4. 2019年

7520 (株)エコス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7241,7241,7081,71612,2001,716
2019-12-271,7161,7261,6991,72411,8001,724
2019-12-261,7161,7161,6821,70914,8001,709
2019-12-251,7111,7111,6821,6869,3001,686
2019-12-241,7091,7151,6971,6976,9001,697
2019-12-231,7201,7281,7071,7098,1001,709
2019-12-201,7301,7351,7201,7208,8001,720
2019-12-191,7201,7331,7161,72910,4001,729
2019-12-181,7311,7351,7151,73213,7001,732
2019-12-171,6961,7321,6831,73025,9001,730
2019-12-161,6991,7151,6871,68712,8001,687
2019-12-131,7101,7101,6871,69817,2001,698
2019-12-121,6991,7071,6841,68415,2001,684
2019-12-111,6991,6991,6781,68815,1001,688
2019-12-101,6801,6931,6751,68212,3001,682
2019-12-091,6801,6901,6701,67710,5001,677
2019-12-061,6651,6801,6561,67310,7001,673
2019-12-051,6751,6751,6611,66511,2001,665
2019-12-041,6651,6761,6561,67611,9001,676
2019-12-031,6801,6891,6611,67811,1001,678
2019-12-021,6971,6971,6731,68313,4001,683
2019-11-291,6681,6711,6581,66110,7001,661
2019-11-281,6881,6881,6561,6618,1001,661
2019-11-271,6801,6801,6591,66714,3001,667
2019-11-261,6991,6991,6681,66812,9001,668
2019-11-251,6841,6851,6701,67113,7001,671
2019-11-221,6931,6941,6761,6768,4001,676
2019-11-211,6811,6851,6581,67113,7001,671
2019-11-201,6841,6911,6751,68110,8001,681
2019-11-191,6811,7091,6731,7029,8001,702
2019-11-181,6801,6871,6691,6766,3001,676
2019-11-151,6531,6881,6521,6698,1001,669
2019-11-141,7011,7131,6651,66612,3001,666
2019-11-131,7201,7201,6941,70111,6001,701
2019-11-121,7061,7331,6921,72724,6001,727
2019-11-111,6931,7091,6851,70416,8001,704
2019-11-081,6891,6981,6651,68412,7001,684
2019-11-071,6991,7001,6681,6829,2001,682
2019-11-061,6901,7001,6791,69110,1001,691
2019-11-051,6251,7041,6251,68928,8001,689
2019-11-011,6321,6321,6131,62526,3001,625
2019-10-311,6621,6751,6451,64710,9001,647
2019-10-301,6491,6691,6351,66923,4001,669
2019-10-291,6671,6701,6321,64127,3001,641
2019-10-281,7281,7281,6661,66717,0001,667
2019-10-251,6881,6981,6741,69312,0001,693
2019-10-241,7021,7071,6811,68418,9001,684
2019-10-231,7131,7151,6971,70413,8001,704
2019-10-211,7291,7391,7131,7137,3001,713
2019-10-181,7531,7731,7221,72611,1001,726
2019-10-171,7341,7581,7301,75323,9001,753
2019-10-161,7771,8151,7521,76025,4001,760
2019-10-151,7411,7681,7331,75631,8001,756
2019-10-111,6991,7111,6921,70511,7001,705
2019-10-101,7511,7541,7081,71528,2001,715
2019-10-091,7081,7681,7081,76826,1001,768
2019-10-081,6981,7141,6981,71420,4001,714
2019-10-071,6851,6981,6821,69210,6001,692
2019-10-041,6791,6971,6701,68511,9001,685
2019-10-031,6801,6921,6651,69022,5001,690
2019-10-021,6901,7141,6901,71218,4001,712
2019-10-011,6761,7021,6761,69511,3001,695
2019-09-301,6611,6881,6611,68424,5001,684
2019-09-271,7121,7121,6581,68235,1001,682
2019-09-261,7001,7251,6921,71733,5001,717
2019-09-251,6881,6981,6831,69719,9001,697
2019-09-241,6711,6961,6701,69617,0001,696
2019-09-201,6411,6891,6411,68925,7001,689
2019-09-191,6251,6511,6251,65116,2001,651
2019-09-181,6451,6451,6171,64022,9001,640
2019-09-171,6201,6501,6201,64923,8001,649
2019-09-131,6101,6451,5871,64334,2001,643
2019-09-121,6211,6211,5851,60424,1001,604
2019-09-111,5881,6231,5881,62233,1001,622
2019-09-101,5571,5921,5521,58823,3001,588
2019-09-091,5431,5621,5301,56225,6001,562
2019-09-061,5151,5431,4931,54327,8001,543
2019-09-051,4571,5061,4571,50528,7001,505
2019-09-041,4341,4701,4341,46911,7001,469
2019-09-031,4391,4561,4251,45611,9001,456
2019-09-021,4601,4601,4311,43916,5001,439
2019-08-301,4821,4821,4541,46120,5001,461
2019-08-291,4751,4901,4471,48091,7001,480
2019-08-281,4631,4981,4591,494105,4001,494
2019-08-271,4411,4781,4411,46997,6001,469
2019-08-261,4541,4541,4241,43237,5001,432
2019-08-231,4501,4661,4491,46059,5001,460
2019-08-221,4671,4671,4431,44931,9001,449
2019-08-211,4731,4731,4611,46115,0001,461
2019-08-201,4521,4871,4451,48026,4001,480
2019-08-191,4361,4481,4361,44544,0001,445
2019-08-161,4431,4461,4331,43314,1001,433
2019-08-151,4261,4411,4231,43817,4001,438
2019-08-141,4371,4531,4341,45313,9001,453
2019-08-131,4201,4361,4191,43438,4001,434
2019-08-091,4631,4631,4321,43519,6001,435
2019-08-081,4671,4731,4491,44930,8001,449
2019-08-071,4591,4741,4511,46317,6001,463
2019-08-061,4211,4771,4171,45925,4001,459
2019-08-051,4761,4771,4391,46329,5001,463
2019-08-021,4971,5121,4661,47728,1001,477
2019-08-011,4961,4991,4821,49915,3001,499
2019-07-311,4771,4921,4721,48615,5001,486
2019-07-301,4811,4941,4661,48219,6001,482
2019-07-291,4811,4811,4641,48110,4001,481
2019-07-261,4721,4721,4571,46811,8001,468
2019-07-251,4701,4771,4611,4726,8001,472
2019-07-241,4711,4711,4571,46910,9001,469
2019-07-231,4671,4801,4571,47111,0001,471
2019-07-221,4811,4811,4621,46711,4001,467
2019-07-191,4551,4861,4521,48513,3001,485
2019-07-181,5001,5001,4581,46018,4001,460
2019-07-171,5151,5151,4911,50514,4001,505
2019-07-161,5551,5701,5171,52324,8001,523
2019-07-121,5501,5501,5321,54722,0001,547
2019-07-111,5191,5281,4971,52129,5001,521
2019-07-101,4821,4971,4631,49142,5001,491
2019-07-091,4511,4711,4491,45814,2001,458
2019-07-081,4451,4621,4421,44619,4001,446
2019-07-051,4371,4501,4361,44514,4001,445
2019-07-041,4191,4361,4161,43212,2001,432
2019-07-031,4041,4241,4041,42416,8001,424
2019-07-021,4081,4191,3971,40516,1001,405
2019-07-011,4021,4121,3971,40813,2001,408
2019-06-281,3961,3991,3811,38813,7001,388
2019-06-271,3951,3951,3771,38112,8001,381
2019-06-261,3901,3941,3721,37511,5001,375
2019-06-251,3911,4001,3831,38810,5001,388
2019-06-241,3781,3921,3781,3928,3001,392
2019-06-211,3841,3841,3701,37811,0001,378
2019-06-201,3911,3921,3721,3797,1001,379
2019-06-191,3821,3821,3681,3829,8001,382
2019-06-181,3921,3991,3661,36714,0001,367
2019-06-171,3921,3971,3821,39210,2001,392
2019-06-141,3951,3981,3861,3929,1001,392
2019-06-131,4041,4051,3831,39015,9001,390
2019-06-121,4001,4131,4001,4048,7001,404
2019-06-111,3981,4091,3911,39913,8001,399
2019-06-101,3911,4101,3911,40110,4001,401
2019-06-071,4001,4221,3891,39030,8001,390
2019-06-061,3931,4071,3911,4018,1001,401
2019-06-051,4001,4171,3851,39714,9001,397
2019-06-041,3771,3931,3661,38618,9001,386
2019-06-031,4011,4021,3661,37722,3001,377
2019-05-311,4221,4221,3951,39919,9001,399
2019-05-301,4291,4291,4131,4209,4001,420
2019-05-291,4371,4421,4161,42717,4001,427
2019-05-281,4491,4491,4351,4449,2001,444
2019-05-271,4331,4521,4131,45221,3001,452
2019-05-241,4141,4141,3911,41111,5001,411
2019-05-231,4201,4241,4101,41510,7001,415
2019-05-221,4431,4431,4151,41911,7001,419
2019-05-211,4181,4351,4141,4339,0001,433
2019-05-201,4251,4281,4081,42014,5001,420
2019-05-171,4031,4391,3951,42019,7001,420
2019-05-161,4251,4251,3841,40215,3001,402
2019-05-151,4451,4451,3971,41527,2001,415
2019-05-141,3581,3711,3361,36323,7001,363
2019-05-131,4101,4101,3621,36517,0001,365
2019-05-101,3691,4201,3691,41020,2001,410
2019-05-091,4191,4191,3581,37349,0001,373
2019-05-081,4501,4501,4081,42027,8001,420
2019-05-071,4861,4861,4461,44920,0001,449
2019-04-261,4691,4801,4321,47322,4001,473
2019-04-251,4861,4901,4551,47232,4001,472
2019-04-241,5031,5031,4751,48031,1001,480
2019-04-231,5011,5161,4971,5007,0001,500
2019-04-221,5031,5141,4911,5129,7001,512
2019-04-191,5071,5141,4971,50014,7001,500
2019-04-181,5231,5231,4991,50411,7001,504
2019-04-171,5501,5501,5141,53215,6001,532
2019-04-161,5511,5921,5421,55030,5001,550
2019-04-151,5061,5511,5061,55132,1001,551
2019-04-121,5201,5241,4981,50217,2001,502
2019-04-111,5211,5331,4961,51829,3001,518
2019-04-101,5231,5331,4771,52949,3001,529
2019-04-091,5001,5021,4821,50034,3001,500
2019-04-081,5221,5251,4871,49533,3001,495
2019-04-051,5231,5331,5031,51217,3001,512
2019-04-041,5381,5491,5201,52211,6001,522
2019-04-031,5391,5461,5271,53613,0001,536
2019-04-021,5431,5551,5121,55225,2001,552
2019-04-011,5521,5521,5331,54121,2001,541
2019-03-291,5451,5581,5361,55212,0001,552
2019-03-281,5971,5971,5391,54024,8001,540
2019-03-271,6041,6091,5811,58915,2001,589
2019-03-261,5591,5911,5381,59133,1001,591
2019-03-251,5561,5561,5171,52616,3001,526
2019-03-221,5501,5611,5351,55912,4001,559
2019-03-201,4981,5501,4881,55026,6001,550
2019-03-191,5201,5201,4951,50419,1001,504
2019-03-181,5301,5301,5031,52415,8001,524
2019-03-151,4751,5371,4751,52641,3001,526
2019-03-141,4861,4861,4621,47520,8001,475
2019-03-131,5001,5041,4631,46716,3001,467
2019-03-121,4831,5161,4831,51226,1001,512
2019-03-111,4881,4961,4701,47525,3001,475
2019-03-081,5621,5641,4921,49456,4001,494
2019-03-071,6001,6101,5781,59017,3001,590
2019-03-061,5901,6201,5811,60920,8001,609
2019-03-051,6191,6191,5851,59330,2001,593
2019-03-041,6721,6751,6301,63140,4001,631
2019-03-011,6581,6771,6561,67123,6001,671
2019-02-281,6681,6711,6551,65730,4001,657
2019-02-271,6671,7001,6671,66828,6001,668
2019-02-261,6641,6811,6521,66866,2001,668
2019-02-251,6931,7061,6881,69488,0001,694
2019-02-221,6951,7081,6901,69737,7001,697
2019-02-211,6971,7151,6921,70034,6001,700
2019-02-201,6811,7101,6751,70347,7001,703
2019-02-191,6991,7381,6801,68549,5001,685
2019-02-181,6651,7031,6651,70160,1001,701
2019-02-151,6751,6751,6421,65436,3001,654
2019-02-141,6921,7061,6711,68228,6001,682
2019-02-131,6791,6861,6691,68130,3001,681
2019-02-121,6721,6991,6591,67031,9001,670
2019-02-081,6701,6851,6511,66426,3001,664
2019-02-071,7071,7141,6701,67434,5001,674
2019-02-061,6781,7051,6771,70426,5001,704
2019-02-051,6721,6951,6661,67725,8001,677
2019-02-041,6421,6721,6401,66432,0001,664
2019-02-011,6301,6531,6161,62838,5001,628
2019-01-311,6421,6601,6171,62336,2001,623
2019-01-301,6561,6741,6251,62539,7001,625
2019-01-291,6761,6811,6391,66133,9001,661
2019-01-281,6681,6881,6531,68425,9001,684
2019-01-251,6901,6901,6511,65628,4001,656
2019-01-241,6751,6921,6601,66720,2001,667
2019-01-231,6831,6951,6471,68028,2001,680
2019-01-221,7251,7291,6711,68447,1001,684
2019-01-211,7311,7501,7181,72123,3001,721
2019-01-181,7171,7401,6981,70837,1001,708
2019-01-171,7541,7671,7101,72025,3001,720
2019-01-161,7971,8041,7441,74431,2001,744
2019-01-151,8401,8471,7921,79839,4001,798
2019-01-111,8401,8741,8111,84749,6001,847
2019-01-101,8611,8701,8151,83353,5001,833
2019-01-091,9391,9481,8791,88146,3001,881
2019-01-082,0022,0021,9171,94049,4001,940
2019-01-072,0412,0882,0042,00722,4002,007
2019-01-041,9842,0271,9782,02415,8002,024

分割・併合履歴 ： なし