7427 エコートレーディング(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 | 805 | 816 | 766 | 780 | 45,700 | 780 |
| 2025-04-03 | 825 | 840 | 805 | 812 | 38,500 | 812 |
| 2025-04-02 | 855 | 855 | 841 | 842 | 11,000 | 842 |
| 2025-04-01 | 846 | 857 | 846 | 855 | 7,700 | 855 |
| 2025-03-31 | 860 | 864 | 840 | 844 | 27,800 | 844 |
| 2025-03-28 | 858 | 874 | 857 | 867 | 16,200 | 867 |
| 2025-03-27 | 870 | 874 | 864 | 866 | 18,100 | 866 |
| 2025-03-26 | 866 | 871 | 866 | 868 | 6,800 | 868 |
| 2025-03-25 | 871 | 871 | 865 | 865 | 8,400 | 865 |
| 2025-03-24 | 866 | 872 | 863 | 868 | 14,100 | 868 |
| 2025-03-21 | 870 | 871 | 855 | 868 | 14,300 | 868 |
| 2025-03-19 | 852 | 869 | 849 | 865 | 28,300 | 865 |
| 2025-03-18 | 842 | 852 | 841 | 851 | 20,500 | 851 |
| 2025-03-17 | 828 | 840 | 828 | 837 | 85,000 | 837 |
| 2025-03-14 | 823 | 828 | 820 | 821 | 13,200 | 821 |
| 2025-03-13 | 820 | 823 | 815 | 823 | 8,200 | 823 |
| 2025-03-12 | 814 | 825 | 811 | 812 | 14,700 | 812 |
| 2025-03-11 | 816 | 818 | 807 | 814 | 36,500 | 814 |
| 2025-03-10 | 824 | 828 | 818 | 819 | 12,200 | 819 |
| 2025-03-07 | 820 | 825 | 814 | 825 | 12,600 | 825 |
| 2025-03-06 | 819 | 829 | 818 | 823 | 13,800 | 823 |
| 2025-03-05 | 810 | 827 | 810 | 822 | 15,200 | 822 |
| 2025-03-04 | 833 | 833 | 810 | 812 | 33,700 | 812 |
| 2025-03-03 | 833 | 838 | 826 | 826 | 34,700 | 826 |
| 2025-02-28 | 840 | 841 | 831 | 831 | 28,100 | 831 |
| 2025-02-27 | 840 | 854 | 837 | 840 | 63,600 | 840 |
| 2025-02-26 | 866 | 872 | 865 | 865 | 133,200 | 865 |
| 2025-02-25 | 861 | 867 | 854 | 867 | 32,900 | 867 |
| 2025-02-21 | 867 | 873 | 850 | 857 | 100,400 | 857 |
| 2025-02-20 | 876 | 878 | 867 | 867 | 16,500 | 867 |
| 2025-02-19 | 874 | 880 | 871 | 873 | 26,600 | 873 |
| 2025-02-18 | 877 | 881 | 873 | 873 | 24,100 | 873 |
| 2025-02-17 | 876 | 877 | 870 | 875 | 17,300 | 875 |
| 2025-02-14 | 879 | 879 | 865 | 867 | 17,900 | 867 |
| 2025-02-13 | 878 | 883 | 870 | 874 | 13,900 | 874 |
| 2025-02-12 | 878 | 883 | 872 | 873 | 17,000 | 873 |
| 2025-02-10 | 867 | 875 | 865 | 872 | 13,600 | 872 |
| 2025-02-07 | 864 | 868 | 860 | 866 | 13,100 | 866 |
| 2025-02-06 | 851 | 866 | 851 | 863 | 22,200 | 863 |
| 2025-02-05 | 850 | 860 | 847 | 850 | 9,300 | 850 |
| 2025-02-04 | 854 | 864 | 849 | 849 | 18,200 | 849 |
| 2025-02-03 | 849 | 854 | 845 | 854 | 25,900 | 854 |
| 2025-01-31 | 845 | 857 | 838 | 851 | 20,200 | 851 |
| 2025-01-30 | 874 | 884 | 830 | 830 | 114,100 | 830 |
| 2025-01-29 | 879 | 883 | 875 | 876 | 15,200 | 876 |
| 2025-01-28 | 881 | 884 | 872 | 880 | 9,200 | 880 |
| 2025-01-27 | 875 | 884 | 868 | 877 | 14,700 | 877 |
| 2025-01-24 | 867 | 879 | 861 | 870 | 11,900 | 870 |
| 2025-01-23 | 884 | 884 | 865 | 867 | 9,600 | 867 |
| 2025-01-22 | 867 | 880 | 867 | 879 | 11,700 | 879 |
| 2025-01-21 | 853 | 866 | 851 | 866 | 9,000 | 866 |
| 2025-01-20 | 858 | 868 | 853 | 853 | 15,900 | 853 |
| 2025-01-17 | 837 | 853 | 837 | 850 | 19,200 | 850 |
| 2025-01-16 | 849 | 849 | 835 | 837 | 43,100 | 837 |
| 2025-01-15 | 843 | 850 | 839 | 849 | 25,500 | 849 |
| 2025-01-14 | 882 | 882 | 835 | 842 | 100,600 | 842 |
| 2025-01-10 | 915 | 924 | 912 | 912 | 14,200 | 912 |
| 2025-01-09 | 934 | 934 | 915 | 915 | 17,400 | 915 |
| 2025-01-08 | 940 | 940 | 927 | 932 | 9,500 | 932 |
| 2025-01-07 | 936 | 942 | 930 | 942 | 21,400 | 942 |
| 2025-01-06 | 925 | 933 | 921 | 930 | 17,600 | 930 |
分割・併合履歴 ： [1999-02-23]1株→1.1株