3136 (株)エコノス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 460 | - | 460 |
| 2022-12-29 | - | - | - | 460 | - | 460 |
| 2022-12-28 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2022-12-27 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2022-12-26 | 460 | 460 | 450 | 450 | 700 | 450 |
| 2022-12-23 | 470 | 484 | 464 | 464 | 1,300 | 464 |
| 2022-12-22 | 456 | 456 | 456 | 456 | 400 | 456 |
| 2022-12-21 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-12-20 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2022-12-19 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2022-12-16 | 462 | 462 | 462 | 462 | 400 | 462 |
| 2022-12-15 | - | - | - | 467 | - | 467 |
| 2022-12-14 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2022-12-13 | 467 | 475 | 467 | 475 | 1,400 | 475 |
| 2022-12-12 | 463 | 463 | 460 | 460 | 500 | 460 |
| 2022-12-09 | 455 | 455 | 455 | 455 | 1,100 | 455 |
| 2022-12-08 | 449 | 455 | 448 | 455 | 500 | 455 |
| 2022-12-07 | 438 | 445 | 438 | 445 | 1,200 | 445 |
| 2022-12-06 | 444 | 444 | 442 | 442 | 2,900 | 442 |
| 2022-12-05 | - | - | - | 462 | - | 462 |
| 2022-12-02 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2022-12-01 | - | - | - | 468 | - | 468 |
| 2022-11-30 | - | - | - | 468 | - | 468 |
| 2022-11-29 | - | - | - | 468 | - | 468 |
| 2022-11-28 | 454 | 468 | 454 | 468 | 200 | 468 |
| 2022-11-25 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-11-24 | - | - | - | 470 | - | 470 |
| 2022-11-22 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2022-11-21 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2022-11-18 | 469 | 470 | 469 | 470 | 300 | 470 |
| 2022-11-17 | 453 | 466 | 453 | 463 | 600 | 463 |
| 2022-11-16 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2022-11-15 | 444 | 451 | 440 | 448 | 900 | 448 |
| 2022-11-14 | 455 | 471 | 448 | 448 | 500 | 448 |
| 2022-11-11 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2022-11-10 | - | - | - | 466 | - | 466 |
| 2022-11-09 | 479 | 479 | 467 | 467 | 600 | 467 |
| 2022-11-08 | 473 | 505 | 473 | 480 | 1,300 | 480 |
| 2022-11-07 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2022-11-04 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2022-11-02 | 460 | 460 | 452 | 452 | 1,300 | 452 |
| 2022-11-01 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2022-10-31 | 436 | 436 | 428 | 428 | 200 | 428 |
| 2022-10-28 | - | - | - | 460 | - | 460 |
| 2022-10-27 | - | - | - | 460 | - | 460 |
| 2022-10-26 | - | - | - | 460 | - | 460 |
| 2022-10-25 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2022-10-24 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-10-21 | 464 | 465 | 464 | 465 | 600 | 465 |
| 2022-10-20 | - | - | - | 440 | - | 440 |
| 2022-10-19 | - | - | - | 440 | - | 440 |
| 2022-10-18 | - | - | - | 440 | - | 440 |
| 2022-10-17 | - | - | - | 440 | - | 440 |
| 2022-10-14 | - | - | - | 440 | - | 440 |
| 2022-10-13 | 435 | 440 | 435 | 440 | 500 | 440 |
| 2022-10-12 | - | - | - | 432 | - | 432 |
| 2022-10-11 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-10-07 | 433 | 433 | 432 | 432 | 900 | 432 |
| 2022-10-06 | - | - | - | 430 | - | 430 |
| 2022-10-05 | 432 | 432 | 430 | 430 | 300 | 430 |
| 2022-10-04 | - | - | - | 429 | - | 429 |
| 2022-10-03 | - | - | - | 429 | - | 429 |
| 2022-09-30 | - | - | - | 429 | - | 429 |
| 2022-09-29 | - | - | - | 429 | - | 429 |
| 2022-09-28 | 430 | 430 | 429 | 429 | 400 | 429 |
| 2022-09-27 | 437 | 440 | 437 | 440 | 200 | 440 |
| 2022-09-26 | - | - | - | 429 | - | 429 |
| 2022-09-22 | 425 | 429 | 425 | 429 | 800 | 429 |
| 2022-09-21 | - | - | - | 423 | - | 423 |
| 2022-09-20 | 423 | 423 | 423 | 423 | 200 | 423 |
| 2022-09-16 | 417 | 419 | 417 | 419 | 500 | 419 |
| 2022-09-15 | - | - | - | 417 | - | 417 |
| 2022-09-14 | - | - | - | 417 | - | 417 |
| 2022-09-13 | - | - | - | 417 | - | 417 |
| 2022-09-12 | 417 | 417 | 416 | 417 | 1,700 | 417 |
| 2022-09-09 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2022-09-08 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2022-09-07 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2022-09-06 | 430 | 430 | 422 | 422 | 500 | 422 |
| 2022-09-05 | 421 | 427 | 421 | 427 | 700 | 427 |
| 2022-09-02 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2022-09-01 | - | - | - | 435 | - | 435 |
| 2022-08-31 | - | - | - | 435 | - | 435 |
| 2022-08-30 | - | - | - | 435 | - | 435 |
| 2022-08-29 | - | - | - | 435 | - | 435 |
| 2022-08-26 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2022-08-25 | 448 | 448 | 440 | 440 | 300 | 440 |
| 2022-08-24 | - | - | - | 460 | - | 460 |
| 2022-08-23 | - | - | - | 460 | - | 460 |
| 2022-08-22 | - | - | - | 460 | - | 460 |
| 2022-08-19 | - | - | - | 460 | - | 460 |
| 2022-08-18 | - | - | - | 460 | - | 460 |
| 2022-08-17 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-08-16 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-08-15 | 430 | 455 | 430 | 431 | 900 | 431 |
| 2022-08-12 | 414 | 414 | 414 | 414 | 600 | 414 |
| 2022-08-10 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2022-08-09 | - | - | - | 416 | - | 416 |
| 2022-08-08 | - | - | - | 416 | - | 416 |
| 2022-08-05 | - | - | - | 416 | - | 416 |
| 2022-08-04 | - | - | - | 416 | - | 416 |
| 2022-08-03 | - | - | - | 416 | - | 416 |
| 2022-08-02 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2022-08-01 | - | - | - | 418 | - | 418 |
| 2022-07-29 | - | - | - | 418 | - | 418 |
| 2022-07-28 | - | - | - | 418 | - | 418 |
| 2022-07-27 | - | - | - | 418 | - | 418 |
| 2022-07-26 | - | - | - | 418 | - | 418 |
| 2022-07-25 | 442 | 442 | 418 | 418 | 600 | 418 |
| 2022-07-22 | 422 | 422 | 415 | 422 | 900 | 422 |
| 2022-07-21 | 421 | 429 | 421 | 429 | 200 | 429 |
| 2022-07-20 | 430 | 430 | 428 | 428 | 900 | 428 |
| 2022-07-19 | - | - | - | 432 | - | 432 |
| 2022-07-15 | - | - | - | 432 | - | 432 |
| 2022-07-14 | - | - | - | 432 | - | 432 |
| 2022-07-13 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-07-12 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-07-11 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2022-07-08 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2022-07-07 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-07-06 | 440 | 447 | 440 | 447 | 300 | 447 |
| 2022-07-05 | - | - | - | 440 | - | 440 |
| 2022-07-04 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2022-07-01 | 440 | 440 | 432 | 440 | 2,300 | 440 |
| 2022-06-30 | - | - | - | 448 | - | 448 |
| 2022-06-29 | 434 | 448 | 434 | 448 | 200 | 448 |
| 2022-06-28 | - | - | - | 449 | - | 449 |
| 2022-06-27 | - | - | - | 449 | - | 449 |
| 2022-06-24 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2022-06-23 | 439 | 453 | 437 | 453 | 400 | 453 |
| 2022-06-22 | - | - | - | 460 | - | 460 |
| 2022-06-21 | - | - | - | 460 | - | 460 |
| 2022-06-20 | - | - | - | 460 | - | 460 |
| 2022-06-17 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-06-16 | - | - | - | 460 | - | 460 |
| 2022-06-15 | - | - | - | 460 | - | 460 |
| 2022-06-14 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-06-13 | - | - | - | 455 | - | 455 |
| 2022-06-10 | - | - | - | 455 | - | 455 |
| 2022-06-09 | 445 | 455 | 445 | 455 | 1,100 | 455 |
| 2022-06-08 | 444 | 449 | 444 | 449 | 200 | 449 |
| 2022-06-07 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2022-06-06 | - | - | - | 450 | - | 450 |
| 2022-06-03 | - | - | - | 450 | - | 450 |
| 2022-06-02 | - | - | - | 450 | - | 450 |
| 2022-06-01 | 455 | 455 | 450 | 450 | 200 | 450 |
| 2022-05-31 | - | - | - | 447 | - | 447 |
| 2022-05-30 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2022-05-27 | - | - | - | 449 | - | 449 |
| 2022-05-26 | - | - | - | 449 | - | 449 |
| 2022-05-25 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2022-05-24 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2022-05-23 | - | - | - | 450 | - | 450 |
| 2022-05-20 | - | - | - | 450 | - | 450 |
| 2022-05-19 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-05-18 | - | - | - | 450 | - | 450 |
| 2022-05-17 | - | - | - | 450 | - | 450 |
| 2022-05-16 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-05-13 | - | - | - | 445 | - | 445 |
| 2022-05-12 | - | - | - | 445 | - | 445 |
| 2022-05-11 | - | - | - | 445 | - | 445 |
| 2022-05-10 | - | - | - | 445 | - | 445 |
| 2022-05-09 | - | - | - | 445 | - | 445 |
| 2022-05-06 | - | - | - | 445 | - | 445 |
| 2022-05-02 | 445 | 445 | 440 | 445 | 600 | 445 |
| 2022-04-28 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2022-04-27 | - | - | - | 477 | - | 477 |
| 2022-04-26 | - | - | - | 477 | - | 477 |
| 2022-04-25 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2022-04-22 | - | - | - | 475 | - | 475 |
| 2022-04-21 | - | - | - | 475 | - | 475 |
| 2022-04-20 | - | - | - | 475 | - | 475 |
| 2022-04-19 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2022-04-18 | - | - | - | 467 | - | 467 |
| 2022-04-15 | - | - | - | 467 | - | 467 |
| 2022-04-14 | - | - | - | 467 | - | 467 |
| 2022-04-13 | - | - | - | 467 | - | 467 |
| 2022-04-12 | - | - | - | 467 | - | 467 |
| 2022-04-11 | - | - | - | 467 | - | 467 |
| 2022-04-08 | - | - | - | 467 | - | 467 |
| 2022-04-07 | - | - | - | 467 | - | 467 |
| 2022-04-06 | - | - | - | 467 | - | 467 |
| 2022-04-05 | - | - | - | 467 | - | 467 |
| 2022-04-04 | - | - | - | 467 | - | 467 |
| 2022-04-01 | - | - | - | 467 | - | 467 |
| 2022-03-31 | - | - | - | 467 | - | 467 |
| 2022-03-30 | - | - | - | 467 | - | 467 |
| 2022-03-29 | - | - | - | 467 | - | 467 |
| 2022-03-28 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2022-03-25 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2022-03-24 | - | - | - | 446 | - | 446 |
| 2022-03-23 | - | - | - | 446 | - | 446 |
| 2022-03-22 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2022-03-18 | 444 | 446 | 444 | 446 | 200 | 446 |
| 2022-03-17 | - | - | - | 436 | - | 436 |
| 2022-03-16 | - | - | - | 436 | - | 436 |
| 2022-03-15 | - | - | - | 436 | - | 436 |
| 2022-03-14 | - | - | - | 436 | - | 436 |
| 2022-03-11 | - | - | - | 436 | - | 436 |
| 2022-03-10 | - | - | - | 436 | - | 436 |
| 2022-03-09 | 436 | 436 | 436 | 436 | 400 | 436 |
| 2022-03-08 | - | - | - | 444 | - | 444 |
| 2022-03-07 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2022-03-04 | - | - | - | 460 | - | 460 |
| 2022-03-03 | - | - | - | 460 | - | 460 |
| 2022-03-02 | - | - | - | 460 | - | 460 |
| 2022-03-01 | - | - | - | 460 | - | 460 |
| 2022-02-28 | - | - | - | 460 | - | 460 |
| 2022-02-25 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-02-24 | - | - | - | 445 | - | 445 |
| 2022-02-22 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2022-02-21 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2022-02-18 | - | - | - | 469 | - | 469 |
| 2022-02-17 | - | - | - | 469 | - | 469 |
| 2022-02-16 | - | - | - | 469 | - | 469 |
| 2022-02-15 | - | - | - | 469 | - | 469 |
| 2022-02-14 | - | - | - | 469 | - | 469 |
| 2022-02-10 | - | - | - | 469 | - | 469 |
| 2022-02-09 | - | - | - | 469 | - | 469 |
| 2022-02-08 | - | - | - | 469 | - | 469 |
| 2022-02-07 | - | - | - | 469 | - | 469 |
| 2022-02-04 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-02-03 | - | - | - | 463 | - | 463 |
| 2022-02-02 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-02-01 | - | - | - | 480 | - | 480 |
| 2022-01-31 | - | - | - | 480 | - | 480 |
| 2022-01-28 | - | - | - | 480 | - | 480 |
| 2022-01-27 | - | - | - | 480 | - | 480 |
| 2022-01-26 | 473 | 480 | 463 | 480 | 800 | 480 |
| 2022-01-25 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2022-01-24 | - | - | - | 486 | - | 486 |
| 2022-01-21 | - | - | - | 486 | - | 486 |
| 2022-01-20 | - | - | - | 486 | - | 486 |
| 2022-01-19 | - | - | - | 486 | - | 486 |
| 2022-01-18 | - | - | - | 486 | - | 486 |
| 2022-01-17 | - | - | - | 486 | - | 486 |
| 2022-01-14 | - | - | - | 486 | - | 486 |
| 2022-01-13 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2022-01-12 | - | - | - | 486 | - | 486 |
| 2022-01-11 | - | - | - | 486 | - | 486 |
| 2022-01-07 | - | - | - | 486 | - | 486 |
| 2022-01-06 | - | - | - | 486 | - | 486 |
| 2022-01-05 | - | - | - | 486 | - | 486 |
| 2022-01-04 | - | - | - | 486 | - | 486 |
分割・併合履歴 ： なし
