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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | - | - | - | 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
