5585 エコナビスタ(株) 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 | 2,185 | 2,186 | 2,184 | 2,184 | 249,100 | 2,184 |
| 2025-04-03 | 2,185 | 2,186 | 2,185 | 2,185 | 119,300 | 2,185 |
| 2025-04-02 | 2,185 | 2,186 | 2,185 | 2,185 | 39,000 | 2,185 |
| 2025-04-01 | 2,185 | 2,186 | 2,184 | 2,185 | 189,000 | 2,185 |
| 2025-03-31 | 2,185 | 2,186 | 2,184 | 2,186 | 84,600 | 2,186 |
| 2025-03-28 | 2,184 | 2,187 | 2,184 | 2,184 | 92,900 | 2,184 |
| 2025-03-27 | 2,184 | 2,185 | 2,183 | 2,183 | 89,400 | 2,183 |
| 2025-03-26 | 2,184 | 2,185 | 2,183 | 2,185 | 107,900 | 2,185 |
| 2025-03-25 | 2,184 | 2,185 | 2,183 | 2,183 | 82,900 | 2,183 |
| 2025-03-24 | 2,184 | 2,185 | 2,183 | 2,183 | 119,300 | 2,183 |
| 2025-03-21 | 2,183 | 2,184 | 2,183 | 2,183 | 113,600 | 2,183 |
| 2025-03-19 | 2,183 | 2,185 | 2,183 | 2,183 | 201,100 | 2,183 |
| 2025-03-18 | 2,183 | 2,185 | 2,182 | 2,183 | 518,800 | 2,183 |
| 2025-03-17 | 2,116 | 2,116 | 2,116 | 2,116 | 33,800 | 2,116 |
| 2025-03-14 | 1,700 | 1,716 | 1,647 | 1,716 | 88,000 | 1,716 |
| 2025-03-13 | 1,638 | 1,689 | 1,627 | 1,664 | 69,900 | 1,664 |
| 2025-03-12 | 1,550 | 1,620 | 1,540 | 1,619 | 30,000 | 1,619 |
| 2025-03-11 | 1,564 | 1,579 | 1,533 | 1,572 | 31,200 | 1,572 |
| 2025-03-10 | 1,529 | 1,584 | 1,520 | 1,584 | 27,700 | 1,584 |
| 2025-03-07 | 1,535 | 1,541 | 1,500 | 1,515 | 32,600 | 1,515 |
| 2025-03-06 | 1,562 | 1,580 | 1,519 | 1,568 | 45,600 | 1,568 |
| 2025-03-05 | 1,589 | 1,595 | 1,555 | 1,575 | 28,700 | 1,575 |
| 2025-03-04 | 1,560 | 1,580 | 1,502 | 1,574 | 46,400 | 1,574 |
| 2025-03-03 | 1,548 | 1,565 | 1,520 | 1,565 | 23,800 | 1,565 |
| 2025-02-28 | 1,515 | 1,540 | 1,488 | 1,521 | 38,000 | 1,521 |
| 2025-02-27 | 1,515 | 1,560 | 1,515 | 1,532 | 25,600 | 1,532 |
| 2025-02-26 | 1,456 | 1,493 | 1,421 | 1,493 | 28,600 | 1,493 |
| 2025-02-25 | 1,425 | 1,460 | 1,396 | 1,450 | 24,000 | 1,450 |
| 2025-02-21 | 1,402 | 1,432 | 1,392 | 1,427 | 17,000 | 1,427 |
| 2025-02-20 | 1,431 | 1,440 | 1,403 | 1,415 | 20,900 | 1,415 |
| 2025-02-19 | 1,458 | 1,462 | 1,407 | 1,430 | 24,400 | 1,430 |
| 2025-02-18 | 1,472 | 1,477 | 1,450 | 1,456 | 11,700 | 1,456 |
| 2025-02-17 | 1,492 | 1,500 | 1,472 | 1,486 | 18,500 | 1,486 |
| 2025-02-14 | 1,535 | 1,543 | 1,496 | 1,497 | 13,300 | 1,497 |
| 2025-02-13 | 1,526 | 1,546 | 1,490 | 1,546 | 16,500 | 1,546 |
| 2025-02-12 | 1,543 | 1,560 | 1,509 | 1,535 | 18,100 | 1,535 |
| 2025-02-10 | 1,500 | 1,580 | 1,496 | 1,540 | 19,500 | 1,540 |
| 2025-02-07 | 1,510 | 1,517 | 1,490 | 1,500 | 23,600 | 1,500 |
| 2025-02-06 | 1,557 | 1,557 | 1,522 | 1,530 | 20,200 | 1,530 |
| 2025-02-05 | 1,625 | 1,625 | 1,560 | 1,566 | 25,500 | 1,566 |
| 2025-02-04 | 1,698 | 1,698 | 1,611 | 1,643 | 21,200 | 1,643 |
| 2025-02-03 | 1,678 | 1,698 | 1,610 | 1,681 | 22,100 | 1,681 |
| 2025-01-31 | 1,619 | 1,690 | 1,619 | 1,665 | 31,100 | 1,665 |
| 2025-01-30 | 1,636 | 1,636 | 1,580 | 1,580 | 6,500 | 1,580 |
| 2025-01-29 | 1,616 | 1,670 | 1,573 | 1,615 | 21,300 | 1,615 |
| 2025-01-28 | 1,620 | 1,631 | 1,581 | 1,616 | 10,700 | 1,616 |
| 2025-01-27 | 1,645 | 1,679 | 1,614 | 1,638 | 28,900 | 1,638 |
| 2025-01-24 | 1,540 | 1,625 | 1,540 | 1,611 | 27,600 | 1,611 |
| 2025-01-23 | 1,450 | 1,547 | 1,440 | 1,538 | 41,800 | 1,538 |
| 2025-01-22 | 1,427 | 1,473 | 1,427 | 1,441 | 4,400 | 1,441 |
| 2025-01-21 | 1,479 | 1,498 | 1,427 | 1,427 | 6,900 | 1,427 |
| 2025-01-20 | 1,455 | 1,509 | 1,448 | 1,490 | 24,500 | 1,490 |
| 2025-01-17 | 1,401 | 1,496 | 1,400 | 1,449 | 37,100 | 1,449 |
| 2025-01-16 | 1,377 | 1,383 | 1,358 | 1,358 | 15,000 | 1,358 |
| 2025-01-15 | 1,395 | 1,408 | 1,366 | 1,383 | 8,100 | 1,383 |
| 2025-01-14 | 1,469 | 1,469 | 1,370 | 1,380 | 37,000 | 1,380 |
| 2025-01-10 | 1,451 | 1,518 | 1,450 | 1,499 | 17,000 | 1,499 |
| 2025-01-09 | 1,492 | 1,492 | 1,448 | 1,453 | 7,000 | 1,453 |
| 2025-01-08 | 1,445 | 1,498 | 1,432 | 1,492 | 15,600 | 1,492 |
| 2025-01-07 | 1,451 | 1,451 | 1,422 | 1,426 | 4,700 | 1,426 |
| 2025-01-06 | 1,431 | 1,473 | 1,431 | 1,450 | 14,500 | 1,450 |
分割・併合履歴 ： なし