1. HOME >
  2. 株価時系列 >
  3. 3136 >
  4. 2023年

3136 (株)エコノス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---586-586
2023-12-28---586-586
2023-12-27---586-586
2023-12-26---586-586
2023-12-25586586586586100586
2023-12-22---586-586
2023-12-21---586-586
2023-12-20---586-586
2023-12-19---586-586
2023-12-185825865825861,000586
2023-12-15---592-592
2023-12-14---592-592
2023-12-13---592-592
2023-12-12---592-592
2023-12-11---592-592
2023-12-08---592-592
2023-12-07---592-592
2023-12-06---592-592
2023-12-05---592-592
2023-12-04---592-592
2023-12-01---592-592
2023-11-30---592-592
2023-11-29---592-592
2023-11-28---592-592
2023-11-27---592-592
2023-11-24592592592592100592
2023-11-22---585-585
2023-11-21---585-585
2023-11-20545585545585300585
2023-11-17---585-585
2023-11-16---585-585
2023-11-15---585-585
2023-11-14---585-585
2023-11-13---585-585
2023-11-10---585-585
2023-11-09---585-585
2023-11-08585585585585100585
2023-11-07---580-580
2023-11-06---580-580
2023-11-02---580-580
2023-11-01580580580580200580
2023-10-31---585-585
2023-10-30---585-585
2023-10-27---585-585
2023-10-26---585-585
2023-10-25585585572585500585
2023-10-24---585-585
2023-10-23---585-585
2023-10-20---585-585
2023-10-19565585565585700585
2023-10-18---576-576
2023-10-17---576-576
2023-10-16---589-589
2023-10-13---605-605
2023-10-12605605605605200605
2023-10-11---611-611
2023-10-10---611-611
2023-10-06---611-611
2023-10-05---611-611
2023-10-04---611-611
2023-10-03581611581611200611
2023-10-02620620620620500620
2023-09-29575575575575100575
2023-09-28---615-615
2023-09-27---615-615
2023-09-26615615615615100615
2023-09-25610615610615200615
2023-09-22600600600600200600
2023-09-21---586-586
2023-09-20---586-586
2023-09-19586586586586200586
2023-09-15570582570582400582
2023-09-14---571-571
2023-09-13571571571571300571
2023-09-12570570570570100570
2023-09-11---560-560
2023-09-08560560560560500560
2023-09-07---600-600
2023-09-06600600600600200600
2023-09-05600600600600900600
2023-09-04560600560600200600
2023-09-01---600-600
2023-08-31600600600600100600
2023-08-30---600-600
2023-08-29---600-600
2023-08-28---600-600
2023-08-25596616580600700600
2023-08-24---556-556
2023-08-23---556-556
2023-08-22---556-556
2023-08-21---556-556
2023-08-18---556-556
2023-08-17556556556556100556
2023-08-16576576576576100576
2023-08-15575576575576300576
2023-08-14569569569569100569
2023-08-10560560560560100560
2023-08-09539560539560200560
2023-08-08---559-559
2023-08-07---559-559
2023-08-04---559-559
2023-08-03---559-559
2023-08-02520569520559400559
2023-08-01---540-540
2023-07-31540540540540100540
2023-07-28---540-540
2023-07-27540540540540600540
2023-07-26533533533533100533
2023-07-25---525-525
2023-07-24---525-525
2023-07-21---525-525
2023-07-20---525-525
2023-07-19---525-525
2023-07-18519525519525600525
2023-07-14---515-515
2023-07-13---515-515
2023-07-12515515515515100515
2023-07-11497497497497100497
2023-07-10---517-517
2023-07-07---517-517
2023-07-06---517-517
2023-07-05501517501517200517
2023-07-04511511511511100511
2023-07-03511511511511100511
2023-06-30---517-517
2023-06-29---517-517
2023-06-28---517-517
2023-06-27517517517517100517
2023-06-26---517-517
2023-06-23517517517517200517
2023-06-22---517-517
2023-06-21517517517517200517
2023-06-20522522508508200508
2023-06-19522522522522200522
2023-06-16---520-520
2023-06-15---520-520
2023-06-14500520500520300520
2023-06-13505505505505100505
2023-06-12---525-525
2023-06-09---525-525
2023-06-08---525-525
2023-06-07---519-519
2023-06-06---519-519
2023-06-05---519-519
2023-06-02---519-519
2023-06-01---519-519
2023-05-31---519-519
2023-05-30---519-519
2023-05-29---519-519
2023-05-26---519-519
2023-05-25519519519519100519
2023-05-24---520-520
2023-05-23---520-520
2023-05-22---520-520
2023-05-195185205185201,000520
2023-05-18495508495508300508
2023-05-17---495-495
2023-05-16495495495495100495
2023-05-15---535-535
2023-05-12---535-535
2023-05-11---535-535
2023-05-10---535-535
2023-05-09535535535535100535
2023-05-08---525-525
2023-05-02---525-525
2023-05-01505525505525200525
2023-04-28---511-511
2023-04-27---511-511
2023-04-26---511-511
2023-04-25511511511511100511
2023-04-24493493493493100493
2023-04-21520520503503800503
2023-04-20---538-538
2023-04-19---538-538
2023-04-18---538-538
2023-04-17538538538538100538
2023-04-14520540520540900540
2023-04-13540540520520700520
2023-04-12510510502510300510
2023-04-11---540-540
2023-04-10540540540540100540
2023-04-07520520520520100520
2023-04-06540540540540100540
2023-04-05560560560560100560
2023-04-04570570560560500560
2023-04-03---581-581
2023-03-31---581-581
2023-03-30561581561581400581
2023-03-29---575-575
2023-03-28575575575575100575
2023-03-27570580570580500580
2023-03-24570570570570200570
2023-03-23555575555575200575
2023-03-22599599575575200575
2023-03-20560579560579300579
2023-03-17---561-561
2023-03-16---561-561
2023-03-15---561-561
2023-03-14---561-561
2023-03-13561561561561100561
2023-03-10536536536536100536
2023-03-09---586-586
2023-03-08---586-586
2023-03-07---586-586
2023-03-06---586-586
2023-03-03---586-586
2023-03-02586586586586300586
2023-03-01595595594594400594
2023-02-28595595595595200595
2023-02-27595595595595100595
2023-02-24575595575595400595
2023-02-22---565-565
2023-02-21566566565565200565
2023-02-20554560550550800550
2023-02-17531541531541300541
2023-02-16555555515515200515
2023-02-154945664945602,700560
2023-02-14---482-482
2023-02-13485485482482200482
2023-02-10482482482482100482
2023-02-09---482-482
2023-02-08---482-482
2023-02-07482482482482200482
2023-02-06472480472480300480
2023-02-03---479-479
2023-02-02---479-479
2023-02-01479479479479200479
2023-01-31488488465465900465
2023-01-30---484-484
2023-01-27484484484484200484
2023-01-26---499-499
2023-01-255195204834991,900499
2023-01-24---517-517
2023-01-23517517517517300517
2023-01-20517517507507300507
2023-01-195595595115112,200511
2023-01-18515515479479400479
2023-01-17---508-508
2023-01-164765084765083,700508
2023-01-13---460-460
2023-01-12---460-460
2023-01-11---460-460
2023-01-10---460-460
2023-01-06---460-460
2023-01-05---460-460
2023-01-04---460-460

分割・併合履歴 ： なし