3136 (株)エコノス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,008 | 1,008 | 1,000 | 1,000 | 900 | 1,000 |
| 2025-04-03 | 1,020 | 1,020 | 1,006 | 1,008 | 600 | 1,008 |
| 2025-04-02 | 1,031 | 1,069 | 1,031 | 1,039 | 800 | 1,039 |
| 2025-04-01 | 1,051 | 1,051 | 1,031 | 1,031 | 600 | 1,031 |
| 2025-03-31 | 1,056 | 1,100 | 1,050 | 1,051 | 1,200 | 1,051 |
| 2025-03-28 | 1,046 | 1,096 | 1,046 | 1,086 | 3,200 | 1,086 |
| 2025-03-27 | 1,182 | 1,200 | 1,182 | 1,200 | 800 | 1,200 |
| 2025-03-26 | 1,192 | 1,195 | 1,140 | 1,195 | 1,600 | 1,195 |
| 2025-03-25 | 1,180 | 1,200 | 1,156 | 1,166 | 2,200 | 1,166 |
| 2025-03-24 | 1,180 | 1,183 | 1,124 | 1,153 | 1,100 | 1,153 |
| 2025-03-21 | 1,152 | 1,179 | 1,151 | 1,179 | 400 | 1,179 |
| 2025-03-19 | 1,148 | 1,170 | 1,148 | 1,151 | 500 | 1,151 |
| 2025-03-18 | 1,114 | 1,150 | 1,111 | 1,148 | 1,100 | 1,148 |
| 2025-03-17 | 1,163 | 1,185 | 1,140 | 1,140 | 1,500 | 1,140 |
| 2025-03-14 | 1,180 | 1,190 | 1,135 | 1,135 | 2,500 | 1,135 |
| 2025-03-13 | 1,102 | 1,120 | 1,090 | 1,120 | 900 | 1,120 |
| 2025-03-12 | 1,095 | 1,102 | 1,090 | 1,102 | 700 | 1,102 |
| 2025-03-11 | 1,102 | 1,102 | 1,072 | 1,099 | 400 | 1,099 |
| 2025-03-10 | 1,090 | 1,101 | 1,090 | 1,100 | 1,500 | 1,100 |
| 2025-03-07 | 1,044 | 1,100 | 1,044 | 1,070 | 1,700 | 1,070 |
| 2025-03-06 | 1,050 | 1,050 | 1,025 | 1,048 | 700 | 1,048 |
| 2025-03-05 | 1,070 | 1,070 | 1,017 | 1,056 | 1,700 | 1,056 |
| 2025-03-04 | 1,060 | 1,070 | 1,053 | 1,070 | 400 | 1,070 |
| 2025-03-03 | 1,017 | 1,064 | 1,013 | 1,064 | 4,100 | 1,064 |
| 2025-02-28 | 1,014 | 1,017 | 1,010 | 1,017 | 3,100 | 1,017 |
| 2025-02-27 | 1,010 | 1,015 | 1,005 | 1,008 | 3,100 | 1,008 |
| 2025-02-26 | 1,015 | 1,015 | 1,006 | 1,006 | 700 | 1,006 |
| 2025-02-25 | 998 | 1,014 | 998 | 1,010 | 2,200 | 1,010 |
| 2025-02-21 | 1,017 | 1,017 | 1,005 | 1,005 | 400 | 1,005 |
| 2025-02-20 | - | - | - | 1,017 | - | 1,017 |
| 2025-02-19 | 1,000 | 1,017 | 1,000 | 1,017 | 1,700 | 1,017 |
| 2025-02-18 | 1,024 | 1,025 | 1,020 | 1,020 | 800 | 1,020 |
| 2025-02-17 | 1,015 | 1,024 | 1,006 | 1,024 | 2,000 | 1,024 |
| 2025-02-14 | 999 | 1,015 | 999 | 1,015 | 1,200 | 1,015 |
| 2025-02-13 | 1,001 | 1,006 | 1,000 | 1,000 | 900 | 1,000 |
| 2025-02-12 | 1,003 | 1,007 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2025-02-10 | 1,007 | 1,007 | 999 | 999 | 800 | 999 |
| 2025-02-07 | 1,000 | 1,006 | 998 | 1,006 | 1,600 | 1,006 |
| 2025-02-06 | 1,006 | 1,009 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2025-02-05 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025-02-04 | 1,005 | 1,009 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2025-02-03 | 1,011 | 1,011 | 1,000 | 1,010 | 1,500 | 1,010 |
| 2025-01-31 | 1,001 | 1,009 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2025-01-30 | 1,006 | 1,006 | 1,000 | 1,000 | 700 | 1,000 |
| 2025-01-29 | 1,014 | 1,014 | 999 | 999 | 1,200 | 999 |
| 2025-01-28 | 1,009 | 1,009 | 1,000 | 1,000 | 300 | 1,000 |
| 2025-01-27 | 1,000 | 1,008 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2025-01-24 | 1,009 | 1,010 | 1,000 | 1,010 | 1,400 | 1,010 |
| 2025-01-23 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2025-01-22 | 1,000 | 1,003 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2025-01-21 | 1,016 | 1,016 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2025-01-20 | 1,011 | 1,011 | 1,000 | 1,007 | 800 | 1,007 |
| 2025-01-17 | - | - | - | 1,000 | - | 1,000 |
| 2025-01-16 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2025-01-15 | 1,000 | 1,011 | 1,000 | 1,010 | 900 | 1,010 |
| 2025-01-14 | 1,012 | 1,012 | 1,000 | 1,000 | 800 | 1,000 |
| 2025-01-10 | 1,018 | 1,018 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2025-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2025-01-08 | 1,015 | 1,015 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2025-01-07 | 1,025 | 1,025 | 1,000 | 1,012 | 1,500 | 1,012 |
| 2025-01-06 | 1,013 | 1,025 | 1,000 | 1,025 | 1,800 | 1,025 |
分割・併合履歴 ： なし