3136 (株)エコノス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,070 | 1,098 | 1,060 | 1,060 | 500 | 1,060 |
| 2024-11-20 | 1,094 | 1,094 | 1,077 | 1,077 | 400 | 1,077 |
| 2024-11-19 | 1,097 | 1,099 | 1,072 | 1,077 | 600 | 1,077 |
| 2024-11-18 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 1,071 |
| 2024-11-15 | 1,100 | 1,100 | 1,093 | 1,093 | 300 | 1,093 |
| 2024-11-14 | 1,091 | 1,093 | 1,091 | 1,093 | 200 | 1,093 |
| 2024-11-13 | 1,096 | 1,099 | 1,060 | 1,060 | 300 | 1,060 |
| 2024-11-12 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 1,053 |
| 2024-11-11 | 1,076 | 1,100 | 1,076 | 1,100 | 500 | 1,100 |
| 2024-11-08 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2024-11-07 | 1,062 | 1,092 | 1,062 | 1,092 | 200 | 1,092 |
| 2024-11-06 | 1,090 | 1,090 | 1,062 | 1,062 | 200 | 1,062 |
| 2024-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2024-11-01 | 1,090 | 1,090 | 1,063 | 1,063 | 300 | 1,063 |
| 2024-10-31 | 1,057 | 1,058 | 1,057 | 1,058 | 200 | 1,058 |
| 2024-10-30 | 1,052 | 1,100 | 1,052 | 1,100 | 200 | 1,100 |
| 2024-10-29 | - | - | - | 1,061 | - | 1,061 |
| 2024-10-28 | 1,062 | 1,062 | 1,061 | 1,061 | 200 | 1,061 |
| 2024-10-25 | 1,100 | 1,110 | 1,063 | 1,064 | 600 | 1,064 |
| 2024-10-24 | - | - | - | 1,100 | - | 1,100 |
| 2024-10-23 | - | - | - | 1,100 | - | 1,100 |
| 2024-10-22 | - | - | - | 1,100 | - | 1,100 |
| 2024-10-21 | - | - | - | 1,100 | - | 1,100 |
| 2024-10-18 | - | - | - | 1,100 | - | 1,100 |
| 2024-10-17 | - | - | - | 1,100 | - | 1,100 |
| 2024-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2024-10-15 | 1,110 | 1,110 | 1,101 | 1,101 | 200 | 1,101 |
| 2024-10-11 | - | - | - | 1,106 | - | 1,106 |
| 2024-10-10 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 1,106 |
| 2024-10-09 | - | - | - | 1,105 | - | 1,105 |
| 2024-10-08 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2024-10-07 | 1,100 | 1,100 | 1,095 | 1,095 | 200 | 1,095 |
| 2024-10-04 | 1,125 | 1,125 | 1,082 | 1,082 | 200 | 1,082 |
| 2024-10-03 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2024-10-02 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2024-10-01 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2024-09-30 | 1,100 | 1,125 | 1,100 | 1,125 | 500 | 1,125 |
| 2024-09-27 | - | - | - | 1,110 | - | 1,110 |
| 2024-09-26 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2024-09-25 | 1,110 | 1,119 | 1,085 | 1,110 | 700 | 1,110 |
| 2024-09-24 | 1,105 | 1,110 | 1,105 | 1,110 | 200 | 1,110 |
| 2024-09-20 | 1,110 | 1,115 | 1,088 | 1,088 | 700 | 1,088 |
| 2024-09-19 | 1,100 | 1,102 | 1,091 | 1,102 | 600 | 1,102 |
| 2024-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2024-09-17 | 1,094 | 1,100 | 1,092 | 1,100 | 500 | 1,100 |
| 2024-09-13 | 1,098 | 1,098 | 1,098 | 1,098 | 500 | 1,098 |
| 2024-09-12 | 1,105 | 1,110 | 1,105 | 1,110 | 200 | 1,110 |
| 2024-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 300 | 1,100 |
| 2024-09-10 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2024-09-09 | 1,118 | 1,118 | 1,099 | 1,099 | 400 | 1,099 |
| 2024-09-06 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2024-09-05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2024-09-04 | 1,110 | 1,110 | 1,099 | 1,110 | 500 | 1,110 |
| 2024-09-03 | 1,110 | 1,110 | 1,100 | 1,100 | 300 | 1,100 |
| 2024-09-02 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2024-08-30 | 1,090 | 1,110 | 1,090 | 1,110 | 300 | 1,110 |
| 2024-08-29 | 1,105 | 1,105 | 1,090 | 1,090 | 200 | 1,090 |
| 2024-08-28 | 1,109 | 1,109 | 1,089 | 1,089 | 600 | 1,089 |
| 2024-08-27 | 1,110 | 1,110 | 1,100 | 1,100 | 800 | 1,100 |
| 2024-08-26 | 1,110 | 1,110 | 1,100 | 1,110 | 900 | 1,110 |
| 2024-08-23 | 1,175 | 1,175 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2024-08-22 | 1,149 | 1,160 | 1,109 | 1,115 | 700 | 1,115 |
| 2024-08-21 | 1,120 | 1,120 | 1,119 | 1,119 | 500 | 1,119 |
| 2024-08-20 | 1,196 | 1,196 | 1,150 | 1,150 | 400 | 1,150 |
| 2024-08-19 | 1,129 | 1,185 | 1,129 | 1,155 | 700 | 1,155 |
| 2024-08-16 | 1,199 | 1,199 | 1,107 | 1,108 | 1,600 | 1,108 |
| 2024-08-15 | 1,150 | 1,205 | 1,105 | 1,110 | 3,700 | 1,110 |
| 2024-08-14 | 1,095 | 1,130 | 1,062 | 1,110 | 6,100 | 1,110 |
| 2024-08-13 | - | - | - | 820 | - | 820 |
| 2024-08-09 | - | - | - | 820 | - | 820 |
| 2024-08-08 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2024-08-07 | 820 | 830 | 820 | 830 | 200 | 830 |
| 2024-08-06 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2024-08-05 | 824 | 825 | 780 | 780 | 1,100 | 780 |
| 2024-08-02 | - | - | - | 914 | - | 914 |
| 2024-08-01 | 890 | 914 | 890 | 914 | 600 | 914 |
| 2024-07-31 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2024-07-30 | - | - | - | 871 | - | 871 |
| 2024-07-29 | 863 | 872 | 863 | 871 | 600 | 871 |
| 2024-07-26 | 918 | 918 | 908 | 908 | 600 | 908 |
| 2024-07-25 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2024-07-24 | 914 | 915 | 900 | 915 | 1,200 | 915 |
| 2024-07-23 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2024-07-22 | 889 | 899 | 889 | 889 | 600 | 889 |
| 2024-07-19 | - | - | - | 918 | - | 918 |
| 2024-07-18 | 919 | 919 | 889 | 918 | 600 | 918 |
| 2024-07-17 | - | - | - | 920 | - | 920 |
| 2024-07-16 | - | - | - | 920 | - | 920 |
| 2024-07-12 | 898 | 920 | 898 | 920 | 1,300 | 920 |
| 2024-07-11 | - | - | - | 900 | - | 900 |
| 2024-07-10 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2024-07-09 | - | - | - | 897 | - | 897 |
| 2024-07-08 | 915 | 915 | 882 | 897 | 1,300 | 897 |
| 2024-07-05 | 901 | 915 | 901 | 915 | 1,200 | 915 |
| 2024-07-04 | 880 | 900 | 880 | 900 | 3,000 | 900 |
| 2024-07-03 | 884 | 885 | 853 | 879 | 5,800 | 879 |
| 2024-07-02 | 869 | 884 | 835 | 864 | 13,200 | 864 |
| 2024-07-01 | - | - | - | 634 | - | 634 |
| 2024-06-28 | - | - | - | 634 | - | 634 |
| 2024-06-27 | 634 | 634 | 634 | 634 | 300 | 634 |
| 2024-06-26 | 617 | 665 | 617 | 655 | 1,300 | 655 |
| 2024-06-25 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2024-06-24 | - | - | - | 660 | - | 660 |
| 2024-06-21 | - | - | - | 660 | - | 660 |
| 2024-06-20 | - | - | - | 660 | - | 660 |
| 2024-06-19 | - | - | - | 660 | - | 660 |
| 2024-06-18 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2024-06-17 | - | - | - | 660 | - | 660 |
| 2024-06-14 | - | - | - | 660 | - | 660 |
| 2024-06-13 | - | - | - | 660 | - | 660 |
| 2024-06-12 | - | - | - | 660 | - | 660 |
| 2024-06-11 | - | - | - | 660 | - | 660 |
| 2024-06-10 | - | - | - | 660 | - | 660 |
| 2024-06-07 | - | - | - | 660 | - | 660 |
| 2024-06-06 | - | - | - | 660 | - | 660 |
| 2024-06-05 | - | - | - | 660 | - | 660 |
| 2024-06-04 | - | - | - | 660 | - | 660 |
| 2024-06-03 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2024-05-31 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2024-05-30 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2024-05-29 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2024-05-28 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2024-05-27 | - | - | - | 670 | - | 670 |
| 2024-05-24 | 715 | 715 | 670 | 670 | 800 | 670 |
| 2024-05-23 | 678 | 680 | 678 | 680 | 1,200 | 680 |
| 2024-05-22 | - | - | - | 681 | - | 681 |
| 2024-05-21 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2024-05-20 | - | - | - | 685 | - | 685 |
| 2024-05-17 | - | - | - | 685 | - | 685 |
| 2024-05-16 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2024-05-15 | - | - | - | 685 | - | 685 |
| 2024-05-14 | - | - | - | 685 | - | 685 |
| 2024-05-13 | 670 | 685 | 670 | 685 | 1,600 | 685 |
| 2024-05-10 | - | - | - | 673 | - | 673 |
| 2024-05-09 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2024-05-08 | - | - | - | 671 | - | 671 |
| 2024-05-07 | 671 | 671 | 671 | 671 | 200 | 671 |
| 2024-05-02 | - | - | - | 658 | - | 658 |
| 2024-05-01 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2024-04-30 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2024-04-26 | 627 | 638 | 627 | 638 | 200 | 638 |
| 2024-04-25 | 676 | 676 | 676 | 676 | 100 | 676 |
| 2024-04-24 | - | - | - | 647 | - | 647 |
| 2024-04-23 | - | - | - | 647 | - | 647 |
| 2024-04-22 | - | - | - | 647 | - | 647 |
| 2024-04-19 | - | - | - | 647 | - | 647 |
| 2024-04-18 | - | - | - | 647 | - | 647 |
| 2024-04-17 | - | - | - | 647 | - | 647 |
| 2024-04-16 | - | - | - | 647 | - | 647 |
| 2024-04-15 | - | - | - | 647 | - | 647 |
| 2024-04-12 | - | - | - | 647 | - | 647 |
| 2024-04-11 | 650 | 650 | 647 | 647 | 300 | 647 |
| 2024-04-10 | - | - | - | 638 | - | 638 |
| 2024-04-09 | - | - | - | 638 | - | 638 |
| 2024-04-08 | - | - | - | 638 | - | 638 |
| 2024-04-05 | - | - | - | 638 | - | 638 |
| 2024-04-04 | - | - | - | 638 | - | 638 |
| 2024-04-03 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2024-04-02 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2024-04-01 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2024-03-29 | 647 | 648 | 647 | 648 | 200 | 648 |
| 2024-03-28 | 660 | 660 | 657 | 657 | 200 | 657 |
| 2024-03-27 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2024-03-26 | 657 | 657 | 657 | 657 | 200 | 657 |
| 2024-03-25 | 733 | 733 | 657 | 657 | 900 | 657 |
| 2024-03-22 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-03-21 | - | - | - | 634 | - | 634 |
| 2024-03-19 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2024-03-18 | - | - | - | 640 | - | 640 |
| 2024-03-15 | - | - | - | 640 | - | 640 |
| 2024-03-14 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2024-03-13 | - | - | - | 670 | - | 670 |
| 2024-03-12 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2024-03-11 | - | - | - | 668 | - | 668 |
| 2024-03-08 | - | - | - | 668 | - | 668 |
| 2024-03-07 | - | - | - | 668 | - | 668 |
| 2024-03-06 | - | - | - | 668 | - | 668 |
| 2024-03-05 | - | - | - | 668 | - | 668 |
| 2024-03-04 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2024-03-01 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2024-02-29 | 677 | 677 | 675 | 675 | 300 | 675 |
| 2024-02-28 | - | - | - | 678 | - | 678 |
| 2024-02-27 | - | - | - | 678 | - | 678 |
| 2024-02-26 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2024-02-22 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2024-02-21 | - | - | - | 650 | - | 650 |
| 2024-02-20 | - | - | - | 650 | - | 650 |
| 2024-02-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2024-02-16 | 686 | 686 | 614 | 666 | 1,400 | 666 |
| 2024-02-15 | 690 | 690 | 690 | 690 | 5,600 | 690 |
| 2024-02-14 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2024-02-13 | - | - | - | 600 | - | 600 |
| 2024-02-09 | - | - | - | 600 | - | 600 |
| 2024-02-08 | - | - | - | 600 | - | 600 |
| 2024-02-07 | - | - | - | 600 | - | 600 |
| 2024-02-06 | - | - | - | 600 | - | 600 |
| 2024-02-05 | 590 | 600 | 590 | 600 | 500 | 600 |
| 2024-02-02 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2024-02-01 | - | - | - | 575 | - | 575 |
| 2024-01-31 | - | - | - | 575 | - | 575 |
| 2024-01-30 | - | - | - | 575 | - | 575 |
| 2024-01-29 | - | - | - | 575 | - | 575 |
| 2024-01-26 | - | - | - | 575 | - | 575 |
| 2024-01-25 | 586 | 586 | 556 | 575 | 300 | 575 |
| 2024-01-24 | - | - | - | 576 | - | 576 |
| 2024-01-23 | - | - | - | 576 | - | 576 |
| 2024-01-22 | - | - | - | 576 | - | 576 |
| 2024-01-19 | - | - | - | 576 | - | 576 |
| 2024-01-18 | - | - | - | 576 | - | 576 |
| 2024-01-17 | - | - | - | 576 | - | 576 |
| 2024-01-16 | 586 | 586 | 576 | 576 | 200 | 576 |
| 2024-01-15 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2024-01-12 | - | - | - | 586 | - | 586 |
| 2024-01-11 | 586 | 586 | 586 | 586 | 200 | 586 |
| 2024-01-10 | 585 | 585 | 585 | 585 | 1,500 | 585 |
| 2024-01-09 | - | - | - | 586 | - | 586 |
| 2024-01-05 | - | - | - | 586 | - | 586 |
| 2024-01-04 | - | - | - | 586 | - | 586 |
分割・併合履歴 ： なし
