7427 エコートレーディング(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 909 | 919 | 901 | 901 | 10,800 | 901 |
| 2024-11-20 | 915 | 924 | 910 | 910 | 35,400 | 910 |
| 2024-11-19 | 920 | 933 | 916 | 924 | 9,500 | 924 |
| 2024-11-18 | 908 | 925 | 908 | 915 | 16,700 | 915 |
| 2024-11-15 | 907 | 916 | 901 | 915 | 14,900 | 915 |
| 2024-11-14 | 907 | 920 | 906 | 907 | 8,600 | 907 |
| 2024-11-13 | 913 | 914 | 907 | 908 | 6,200 | 908 |
| 2024-11-12 | 911 | 923 | 911 | 913 | 9,200 | 913 |
| 2024-11-11 | 916 | 920 | 909 | 912 | 4,900 | 912 |
| 2024-11-08 | 918 | 918 | 910 | 916 | 2,600 | 916 |
| 2024-11-07 | 912 | 918 | 901 | 918 | 11,900 | 918 |
| 2024-11-06 | 900 | 913 | 898 | 909 | 13,600 | 909 |
| 2024-11-05 | 896 | 903 | 892 | 900 | 8,100 | 900 |
| 2024-11-01 | 900 | 918 | 896 | 896 | 15,600 | 896 |
| 2024-10-31 | 896 | 912 | 896 | 903 | 15,900 | 903 |
| 2024-10-30 | 908 | 916 | 895 | 895 | 54,900 | 895 |
| 2024-10-29 | 908 | 912 | 895 | 912 | 14,800 | 912 |
| 2024-10-28 | 884 | 920 | 884 | 913 | 16,900 | 913 |
| 2024-10-25 | 904 | 904 | 878 | 884 | 24,900 | 884 |
| 2024-10-24 | 892 | 902 | 892 | 894 | 9,200 | 894 |
| 2024-10-23 | 907 | 919 | 898 | 900 | 11,500 | 900 |
| 2024-10-22 | 935 | 935 | 907 | 909 | 15,300 | 909 |
| 2024-10-21 | 926 | 940 | 923 | 932 | 9,200 | 932 |
| 2024-10-18 | 927 | 932 | 922 | 929 | 5,700 | 929 |
| 2024-10-17 | 938 | 950 | 927 | 927 | 15,000 | 927 |
| 2024-10-16 | 941 | 960 | 938 | 938 | 12,800 | 938 |
| 2024-10-15 | 971 | 986 | 954 | 956 | 29,800 | 956 |
| 2024-10-11 | 947 | 983 | 942 | 974 | 77,800 | 974 |
| 2024-10-10 | 899 | 959 | 896 | 952 | 135,200 | 952 |
| 2024-10-09 | 913 | 913 | 887 | 887 | 91,700 | 887 |
| 2024-10-08 | 917 | 917 | 899 | 911 | 28,600 | 911 |
| 2024-10-07 | 930 | 930 | 916 | 920 | 15,600 | 920 |
| 2024-10-04 | 922 | 930 | 918 | 922 | 14,900 | 922 |
| 2024-10-03 | 931 | 940 | 919 | 930 | 16,100 | 930 |
| 2024-10-02 | 942 | 952 | 916 | 925 | 31,400 | 925 |
| 2024-10-01 | 934 | 957 | 934 | 948 | 24,800 | 948 |
| 2024-09-30 | 942 | 942 | 921 | 929 | 39,100 | 929 |
| 2024-09-27 | 940 | 963 | 937 | 963 | 19,000 | 963 |
| 2024-09-26 | 940 | 940 | 930 | 940 | 12,100 | 940 |
| 2024-09-25 | 941 | 941 | 933 | 936 | 4,300 | 936 |
| 2024-09-24 | 965 | 966 | 941 | 943 | 10,800 | 943 |
| 2024-09-20 | 946 | 951 | 943 | 950 | 8,600 | 950 |
| 2024-09-19 | 936 | 949 | 936 | 946 | 17,900 | 946 |
| 2024-09-18 | 939 | 941 | 925 | 929 | 10,200 | 929 |
| 2024-09-17 | 939 | 948 | 917 | 930 | 15,200 | 930 |
| 2024-09-13 | 938 | 952 | 932 | 933 | 20,600 | 933 |
| 2024-09-12 | 915 | 943 | 915 | 939 | 37,200 | 939 |
| 2024-09-11 | 923 | 924 | 884 | 892 | 25,800 | 892 |
| 2024-09-10 | 903 | 925 | 903 | 918 | 10,100 | 918 |
| 2024-09-09 | 878 | 910 | 870 | 907 | 43,000 | 907 |
| 2024-09-06 | 905 | 906 | 892 | 893 | 11,700 | 893 |
| 2024-09-05 | 891 | 925 | 890 | 901 | 31,200 | 901 |
| 2024-09-04 | 905 | 917 | 891 | 893 | 50,900 | 893 |
| 2024-09-03 | 970 | 980 | 914 | 919 | 262,400 | 919 |
| 2024-09-02 | 930 | 936 | 910 | 910 | 41,300 | 910 |
| 2024-08-30 | 920 | 934 | 915 | 928 | 19,200 | 928 |
| 2024-08-29 | 916 | 923 | 901 | 912 | 22,400 | 912 |
| 2024-08-28 | 934 | 934 | 915 | 926 | 65,100 | 926 |
| 2024-08-27 | 925 | 937 | 917 | 931 | 88,800 | 931 |
| 2024-08-26 | 928 | 931 | 922 | 924 | 13,100 | 924 |
| 2024-08-23 | 923 | 924 | 910 | 919 | 19,600 | 919 |
| 2024-08-22 | 922 | 925 | 910 | 923 | 19,700 | 923 |
| 2024-08-21 | 933 | 940 | 909 | 921 | 22,900 | 921 |
| 2024-08-20 | 913 | 942 | 913 | 940 | 33,600 | 940 |
| 2024-08-19 | 921 | 932 | 898 | 898 | 38,900 | 898 |
| 2024-08-16 | 947 | 947 | 921 | 931 | 38,900 | 931 |
| 2024-08-15 | 901 | 924 | 900 | 920 | 45,600 | 920 |
| 2024-08-14 | 891 | 907 | 875 | 904 | 45,000 | 904 |
| 2024-08-13 | 865 | 894 | 865 | 887 | 37,700 | 887 |
| 2024-08-09 | 849 | 885 | 844 | 866 | 51,500 | 866 |
| 2024-08-08 | 843 | 861 | 825 | 834 | 54,500 | 834 |
| 2024-08-07 | 820 | 888 | 809 | 852 | 60,300 | 852 |
| 2024-08-06 | 808 | 857 | 808 | 841 | 88,200 | 841 |
| 2024-08-05 | 846 | 858 | 748 | 748 | 183,200 | 748 |
| 2024-08-02 | 925 | 939 | 880 | 886 | 167,900 | 886 |
| 2024-08-01 | 1,008 | 1,008 | 962 | 970 | 63,400 | 970 |
| 2024-07-31 | 1,003 | 1,010 | 984 | 1,008 | 74,000 | 1,008 |
| 2024-07-30 | 1,020 | 1,024 | 1,003 | 1,003 | 66,800 | 1,003 |
| 2024-07-29 | 1,035 | 1,044 | 1,020 | 1,030 | 24,400 | 1,030 |
| 2024-07-26 | 1,016 | 1,033 | 1,006 | 1,028 | 25,400 | 1,028 |
| 2024-07-25 | 1,021 | 1,027 | 1,005 | 1,005 | 61,400 | 1,005 |
| 2024-07-24 | 1,029 | 1,040 | 1,027 | 1,036 | 29,600 | 1,036 |
| 2024-07-23 | 1,026 | 1,037 | 1,022 | 1,029 | 26,000 | 1,029 |
| 2024-07-22 | 1,045 | 1,045 | 1,018 | 1,021 | 63,700 | 1,021 |
| 2024-07-19 | 1,085 | 1,085 | 1,042 | 1,051 | 124,300 | 1,051 |
| 2024-07-18 | 1,126 | 1,131 | 1,080 | 1,082 | 101,100 | 1,082 |
| 2024-07-17 | 1,135 | 1,163 | 1,126 | 1,126 | 66,400 | 1,126 |
| 2024-07-16 | 1,126 | 1,138 | 1,116 | 1,126 | 70,600 | 1,126 |
| 2024-07-12 | 1,133 | 1,147 | 1,125 | 1,126 | 97,200 | 1,126 |
| 2024-07-11 | 1,112 | 1,162 | 1,111 | 1,142 | 240,200 | 1,142 |
| 2024-07-10 | 1,257 | 1,257 | 1,213 | 1,232 | 83,300 | 1,232 |
| 2024-07-09 | 1,280 | 1,281 | 1,242 | 1,263 | 54,400 | 1,263 |
| 2024-07-08 | 1,309 | 1,323 | 1,287 | 1,297 | 28,200 | 1,297 |
| 2024-07-05 | 1,339 | 1,345 | 1,307 | 1,309 | 29,900 | 1,309 |
| 2024-07-04 | 1,356 | 1,371 | 1,341 | 1,341 | 24,200 | 1,341 |
| 2024-07-03 | 1,363 | 1,389 | 1,356 | 1,356 | 35,900 | 1,356 |
| 2024-07-02 | 1,370 | 1,375 | 1,363 | 1,370 | 13,900 | 1,370 |
| 2024-07-01 | 1,357 | 1,370 | 1,353 | 1,370 | 13,200 | 1,370 |
| 2024-06-28 | 1,365 | 1,365 | 1,342 | 1,342 | 16,200 | 1,342 |
| 2024-06-27 | 1,378 | 1,378 | 1,364 | 1,364 | 12,800 | 1,364 |
| 2024-06-26 | 1,382 | 1,382 | 1,346 | 1,367 | 18,600 | 1,367 |
| 2024-06-25 | 1,359 | 1,389 | 1,359 | 1,382 | 37,200 | 1,382 |
| 2024-06-24 | 1,340 | 1,357 | 1,331 | 1,354 | 18,200 | 1,354 |
| 2024-06-21 | 1,349 | 1,350 | 1,334 | 1,334 | 9,500 | 1,334 |
| 2024-06-20 | 1,335 | 1,350 | 1,332 | 1,340 | 11,100 | 1,340 |
| 2024-06-19 | 1,355 | 1,355 | 1,333 | 1,334 | 11,300 | 1,334 |
| 2024-06-18 | 1,326 | 1,355 | 1,321 | 1,351 | 28,500 | 1,351 |
| 2024-06-17 | 1,320 | 1,337 | 1,310 | 1,313 | 18,200 | 1,313 |
| 2024-06-14 | 1,273 | 1,320 | 1,272 | 1,320 | 13,700 | 1,320 |
| 2024-06-13 | 1,313 | 1,333 | 1,284 | 1,284 | 9,900 | 1,284 |
| 2024-06-12 | 1,338 | 1,340 | 1,310 | 1,313 | 17,900 | 1,313 |
| 2024-06-11 | 1,323 | 1,359 | 1,321 | 1,337 | 52,300 | 1,337 |
| 2024-06-10 | 1,286 | 1,327 | 1,286 | 1,323 | 42,300 | 1,323 |
| 2024-06-07 | 1,273 | 1,283 | 1,258 | 1,272 | 14,400 | 1,272 |
| 2024-06-06 | 1,281 | 1,281 | 1,268 | 1,278 | 9,100 | 1,278 |
| 2024-06-05 | 1,297 | 1,297 | 1,254 | 1,263 | 34,500 | 1,263 |
| 2024-06-04 | 1,284 | 1,317 | 1,283 | 1,303 | 65,300 | 1,303 |
| 2024-06-03 | 1,246 | 1,277 | 1,246 | 1,277 | 29,200 | 1,277 |
| 2024-05-31 | 1,217 | 1,246 | 1,214 | 1,246 | 17,100 | 1,246 |
| 2024-05-30 | 1,206 | 1,216 | 1,201 | 1,211 | 18,300 | 1,211 |
| 2024-05-29 | 1,240 | 1,250 | 1,213 | 1,221 | 21,300 | 1,221 |
| 2024-05-28 | 1,254 | 1,262 | 1,242 | 1,246 | 26,000 | 1,246 |
| 2024-05-27 | 1,234 | 1,254 | 1,234 | 1,254 | 26,500 | 1,254 |
| 2024-05-24 | 1,219 | 1,236 | 1,218 | 1,226 | 15,300 | 1,226 |
| 2024-05-23 | 1,238 | 1,241 | 1,219 | 1,230 | 10,500 | 1,230 |
| 2024-05-22 | 1,235 | 1,251 | 1,230 | 1,238 | 27,700 | 1,238 |
| 2024-05-21 | 1,232 | 1,255 | 1,232 | 1,234 | 52,400 | 1,234 |
| 2024-05-20 | 1,223 | 1,245 | 1,219 | 1,228 | 28,600 | 1,228 |
| 2024-05-17 | 1,201 | 1,229 | 1,201 | 1,220 | 16,900 | 1,220 |
| 2024-05-16 | 1,222 | 1,222 | 1,194 | 1,206 | 29,300 | 1,206 |
| 2024-05-15 | 1,237 | 1,237 | 1,213 | 1,213 | 18,300 | 1,213 |
| 2024-05-14 | 1,212 | 1,245 | 1,212 | 1,238 | 19,900 | 1,238 |
| 2024-05-13 | 1,210 | 1,223 | 1,209 | 1,221 | 10,700 | 1,221 |
| 2024-05-10 | 1,209 | 1,222 | 1,209 | 1,214 | 10,000 | 1,214 |
| 2024-05-09 | 1,223 | 1,223 | 1,208 | 1,213 | 14,800 | 1,213 |
| 2024-05-08 | 1,229 | 1,238 | 1,208 | 1,215 | 24,900 | 1,215 |
| 2024-05-07 | 1,226 | 1,240 | 1,217 | 1,233 | 35,700 | 1,233 |
| 2024-05-02 | 1,208 | 1,232 | 1,208 | 1,222 | 31,100 | 1,222 |
| 2024-05-01 | 1,201 | 1,222 | 1,198 | 1,209 | 34,900 | 1,209 |
| 2024-04-30 | 1,201 | 1,215 | 1,199 | 1,209 | 20,500 | 1,209 |
| 2024-04-26 | 1,206 | 1,207 | 1,194 | 1,197 | 49,000 | 1,197 |
| 2024-04-25 | 1,210 | 1,216 | 1,200 | 1,200 | 41,900 | 1,200 |
| 2024-04-24 | 1,204 | 1,214 | 1,199 | 1,213 | 28,600 | 1,213 |
| 2024-04-23 | 1,199 | 1,214 | 1,191 | 1,195 | 28,900 | 1,195 |
| 2024-04-22 | 1,178 | 1,205 | 1,178 | 1,193 | 51,400 | 1,193 |
| 2024-04-19 | 1,197 | 1,208 | 1,160 | 1,170 | 85,000 | 1,170 |
| 2024-04-18 | 1,167 | 1,203 | 1,165 | 1,193 | 40,400 | 1,193 |
| 2024-04-17 | 1,192 | 1,196 | 1,166 | 1,168 | 72,800 | 1,168 |
| 2024-04-16 | 1,214 | 1,217 | 1,188 | 1,190 | 64,200 | 1,190 |
| 2024-04-15 | 1,205 | 1,217 | 1,193 | 1,214 | 40,400 | 1,214 |
| 2024-04-12 | 1,225 | 1,225 | 1,206 | 1,207 | 39,800 | 1,207 |
| 2024-04-11 | 1,224 | 1,228 | 1,200 | 1,211 | 106,300 | 1,211 |
| 2024-04-10 | 1,248 | 1,249 | 1,216 | 1,226 | 124,000 | 1,226 |
| 2024-04-09 | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 | 1,258 |
| 2024-04-08 | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 | 1,206 |
| 2024-04-05 | 1,235 | 1,239 | 1,193 | 1,231 | 157,100 | 1,231 |
| 2024-04-04 | 1,253 | 1,253 | 1,229 | 1,241 | 43,900 | 1,241 |
| 2024-04-03 | 1,220 | 1,238 | 1,218 | 1,235 | 31,000 | 1,235 |
| 2024-04-02 | 1,254 | 1,254 | 1,220 | 1,220 | 35,000 | 1,220 |
| 2024-04-01 | 1,265 | 1,270 | 1,231 | 1,250 | 61,200 | 1,250 |
| 2024-03-29 | 1,242 | 1,257 | 1,240 | 1,256 | 48,200 | 1,256 |
| 2024-03-28 | 1,231 | 1,250 | 1,231 | 1,240 | 17,200 | 1,240 |
| 2024-03-27 | 1,234 | 1,237 | 1,223 | 1,227 | 17,900 | 1,227 |
| 2024-03-26 | 1,234 | 1,234 | 1,211 | 1,228 | 43,300 | 1,228 |
| 2024-03-25 | 1,258 | 1,258 | 1,237 | 1,238 | 27,100 | 1,238 |
| 2024-03-22 | 1,252 | 1,252 | 1,232 | 1,248 | 30,100 | 1,248 |
| 2024-03-21 | 1,245 | 1,261 | 1,242 | 1,252 | 48,700 | 1,252 |
| 2024-03-19 | 1,232 | 1,243 | 1,230 | 1,243 | 27,200 | 1,243 |
| 2024-03-18 | 1,227 | 1,240 | 1,222 | 1,240 | 34,600 | 1,240 |
| 2024-03-15 | 1,209 | 1,220 | 1,204 | 1,210 | 19,200 | 1,210 |
| 2024-03-14 | 1,195 | 1,215 | 1,192 | 1,213 | 24,900 | 1,213 |
| 2024-03-13 | 1,215 | 1,215 | 1,185 | 1,195 | 24,300 | 1,195 |
| 2024-03-12 | 1,182 | 1,200 | 1,157 | 1,200 | 61,200 | 1,200 |
| 2024-03-11 | 1,218 | 1,224 | 1,180 | 1,190 | 86,700 | 1,190 |
| 2024-03-08 | 1,218 | 1,228 | 1,210 | 1,218 | 30,900 | 1,218 |
| 2024-03-07 | 1,232 | 1,234 | 1,209 | 1,210 | 133,000 | 1,210 |
| 2024-03-06 | 1,211 | 1,241 | 1,207 | 1,238 | 48,000 | 1,238 |
| 2024-03-05 | 1,219 | 1,219 | 1,185 | 1,207 | 50,600 | 1,207 |
| 2024-03-04 | 1,202 | 1,220 | 1,199 | 1,220 | 45,400 | 1,220 |
| 2024-03-01 | 1,217 | 1,217 | 1,193 | 1,198 | 82,400 | 1,198 |
| 2024-02-29 | 1,230 | 1,239 | 1,208 | 1,217 | 87,800 | 1,217 |
| 2024-02-28 | 1,214 | 1,247 | 1,212 | 1,246 | 91,700 | 1,246 |
| 2024-02-27 | 1,240 | 1,252 | 1,229 | 1,230 | 131,300 | 1,230 |
| 2024-02-26 | 1,254 | 1,264 | 1,236 | 1,236 | 62,300 | 1,236 |
| 2024-02-22 | 1,268 | 1,274 | 1,240 | 1,245 | 66,800 | 1,245 |
| 2024-02-21 | 1,269 | 1,273 | 1,252 | 1,264 | 38,500 | 1,264 |
| 2024-02-20 | 1,265 | 1,269 | 1,253 | 1,263 | 47,700 | 1,263 |
| 2024-02-19 | 1,220 | 1,271 | 1,220 | 1,270 | 96,100 | 1,270 |
| 2024-02-16 | 1,200 | 1,222 | 1,198 | 1,215 | 68,800 | 1,215 |
| 2024-02-15 | 1,209 | 1,216 | 1,191 | 1,196 | 94,500 | 1,196 |
| 2024-02-14 | 1,210 | 1,226 | 1,199 | 1,207 | 76,000 | 1,207 |
| 2024-02-13 | 1,232 | 1,246 | 1,210 | 1,218 | 92,700 | 1,218 |
| 2024-02-09 | 1,254 | 1,256 | 1,228 | 1,228 | 53,900 | 1,228 |
| 2024-02-08 | 1,234 | 1,259 | 1,234 | 1,244 | 75,400 | 1,244 |
| 2024-02-07 | 1,223 | 1,240 | 1,218 | 1,233 | 35,100 | 1,233 |
| 2024-02-06 | 1,216 | 1,240 | 1,214 | 1,228 | 58,600 | 1,228 |
| 2024-02-05 | 1,224 | 1,230 | 1,212 | 1,220 | 42,900 | 1,220 |
| 2024-02-02 | 1,210 | 1,228 | 1,203 | 1,215 | 53,000 | 1,215 |
| 2024-02-01 | 1,222 | 1,236 | 1,214 | 1,218 | 60,300 | 1,218 |
| 2024-01-31 | 1,261 | 1,261 | 1,219 | 1,226 | 107,400 | 1,226 |
| 2024-01-30 | 1,234 | 1,258 | 1,231 | 1,251 | 103,500 | 1,251 |
| 2024-01-29 | 1,213 | 1,231 | 1,212 | 1,225 | 59,900 | 1,225 |
| 2024-01-26 | 1,201 | 1,222 | 1,199 | 1,209 | 76,300 | 1,209 |
| 2024-01-25 | 1,217 | 1,217 | 1,197 | 1,202 | 94,200 | 1,202 |
| 2024-01-24 | 1,230 | 1,239 | 1,212 | 1,217 | 83,000 | 1,217 |
| 2024-01-23 | 1,263 | 1,263 | 1,225 | 1,225 | 135,500 | 1,225 |
| 2024-01-22 | 1,226 | 1,264 | 1,219 | 1,262 | 97,800 | 1,262 |
| 2024-01-19 | 1,233 | 1,240 | 1,213 | 1,220 | 82,300 | 1,220 |
| 2024-01-18 | 1,242 | 1,258 | 1,215 | 1,230 | 176,300 | 1,230 |
| 2024-01-17 | 1,264 | 1,273 | 1,242 | 1,242 | 84,100 | 1,242 |
| 2024-01-16 | 1,286 | 1,286 | 1,246 | 1,256 | 132,600 | 1,256 |
| 2024-01-15 | 1,275 | 1,314 | 1,272 | 1,299 | 201,000 | 1,299 |
| 2024-01-12 | 1,320 | 1,323 | 1,242 | 1,265 | 530,000 | 1,265 |
| 2024-01-11 | 1,424 | 1,424 | 1,379 | 1,380 | 256,800 | 1,380 |
| 2024-01-10 | 1,423 | 1,428 | 1,396 | 1,410 | 118,800 | 1,410 |
| 2024-01-09 | 1,469 | 1,473 | 1,407 | 1,425 | 133,500 | 1,425 |
| 2024-01-05 | 1,480 | 1,516 | 1,460 | 1,465 | 97,400 | 1,465 |
| 2024-01-04 | 1,405 | 1,486 | 1,386 | 1,460 | 130,100 | 1,460 |
分割・併合履歴 ： [1999-02-23]1株→1.1株
