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
2024-12-0692392892192610,500926
2024-12-0592592591692336,700923
2024-12-049209209129189,400918
2024-12-0392192291391912,900919
2024-12-0293093091592412,800924
2024-11-299129279129266,500926
2024-11-2891292791291510,200915
2024-11-2792492491091210,100912
2024-11-269209249189243,700924
2024-11-2591392091392025,200920
2024-11-229039169039136,000913
2024-11-2190991990190110,800901
2024-11-2091592491091035,400910
2024-11-199209339169249,500924
2024-11-1890892590891516,700915
2024-11-1590791690191514,900915
2024-11-149079209069078,600907
2024-11-139139149079086,200908
2024-11-129119239119139,200913
2024-11-119169209099124,900912
2024-11-089189189109162,600916
2024-11-0791291890191811,900918
2024-11-0690091389890913,600909
2024-11-058969038929008,100900
2024-11-0190091889689615,600896
2024-10-3189691289690315,900903
2024-10-3090891689589554,900895
2024-10-2990891289591214,800912
2024-10-2888492088491316,900913
2024-10-2590490487888424,900884
2024-10-248929028928949,200894
2024-10-2390791989890011,500900
2024-10-2293593590790915,300909
2024-10-219269409239329,200932
2024-10-189279329229295,700929
2024-10-1793895092792715,000927
2024-10-1694196093893812,800938
2024-10-1597198695495629,800956
2024-10-1194798394297477,800974
2024-10-10899959896952135,200952
2024-10-0991391388788791,700887
2024-10-0891791789991128,600911
2024-10-0793093091692015,600920
2024-10-0492293091892214,900922
2024-10-0393194091993016,100930
2024-10-0294295291692531,400925
2024-10-0193495793494824,800948
2024-09-3094294292192939,100929
2024-09-2794096393796319,000963
2024-09-2694094093094012,100940
2024-09-259419419339364,300936
2024-09-2496596694194310,800943
2024-09-209469519439508,600950
2024-09-1993694993694617,900946
2024-09-1893994192592910,200929
2024-09-1793994891793015,200930
2024-09-1393895293293320,600933
2024-09-1291594391593937,200939
2024-09-1192392488489225,800892
2024-09-1090392590391810,100918
2024-09-0987891087090743,000907
2024-09-0690590689289311,700893
2024-09-0589192589090131,200901
2024-09-0490591789189350,900893
2024-09-03970980914919262,400919
2024-09-0293093691091041,300910
2024-08-3092093491592819,200928
2024-08-2991692390191222,400912
2024-08-2893493491592665,100926
2024-08-2792593791793188,800931
2024-08-2692893192292413,100924
2024-08-2392392491091919,600919
2024-08-2292292591092319,700923
2024-08-2193394090992122,900921
2024-08-2091394291394033,600940
2024-08-1992193289889838,900898
2024-08-1694794792193138,900931
2024-08-1590192490092045,600920
2024-08-1489190787590445,000904
2024-08-1386589486588737,700887
2024-08-0984988584486651,500866
2024-08-0884386182583454,500834
2024-08-0782088880985260,300852
2024-08-0680885780884188,200841
2024-08-05846858748748183,200748
2024-08-02925939880886167,900886
2024-08-011,0081,00896297063,400970
2024-07-311,0031,0109841,00874,0001,008
2024-07-301,0201,0241,0031,00366,8001,003
2024-07-291,0351,0441,0201,03024,4001,030
2024-07-261,0161,0331,0061,02825,4001,028
2024-07-251,0211,0271,0051,00561,4001,005
2024-07-241,0291,0401,0271,03629,6001,036
2024-07-231,0261,0371,0221,02926,0001,029
2024-07-221,0451,0451,0181,02163,7001,021
2024-07-191,0851,0851,0421,051124,3001,051
2024-07-181,1261,1311,0801,082101,1001,082
2024-07-171,1351,1631,1261,12666,4001,126
2024-07-161,1261,1381,1161,12670,6001,126
2024-07-121,1331,1471,1251,12697,2001,126
2024-07-111,1121,1621,1111,142240,2001,142
2024-07-101,2571,2571,2131,23283,3001,232
2024-07-091,2801,2811,2421,26354,4001,263
2024-07-081,3091,3231,2871,29728,2001,297
2024-07-051,3391,3451,3071,30929,9001,309
2024-07-041,3561,3711,3411,34124,2001,341
2024-07-031,3631,3891,3561,35635,9001,356
2024-07-021,3701,3751,3631,37013,9001,370
2024-07-011,3571,3701,3531,37013,2001,370
2024-06-281,3651,3651,3421,34216,2001,342
2024-06-271,3781,3781,3641,36412,8001,364
2024-06-261,3821,3821,3461,36718,6001,367
2024-06-251,3591,3891,3591,38237,2001,382
2024-06-241,3401,3571,3311,35418,2001,354
2024-06-211,3491,3501,3341,3349,5001,334
2024-06-201,3351,3501,3321,34011,1001,340
2024-06-191,3551,3551,3331,33411,3001,334
2024-06-181,3261,3551,3211,35128,5001,351
2024-06-171,3201,3371,3101,31318,2001,313
2024-06-141,2731,3201,2721,32013,7001,320
2024-06-131,3131,3331,2841,2849,9001,284
2024-06-121,3381,3401,3101,31317,9001,313
2024-06-111,3231,3591,3211,33752,3001,337
2024-06-101,2861,3271,2861,32342,3001,323
2024-06-071,2731,2831,2581,27214,4001,272
2024-06-061,2811,2811,2681,2789,1001,278
2024-06-051,2971,2971,2541,26334,5001,263
2024-06-041,2841,3171,2831,30365,3001,303
2024-06-031,2461,2771,2461,27729,2001,277
2024-05-311,2171,2461,2141,24617,1001,246
2024-05-301,2061,2161,2011,21118,3001,211
2024-05-291,2401,2501,2131,22121,3001,221
2024-05-281,2541,2621,2421,24626,0001,246
2024-05-271,2341,2541,2341,25426,5001,254
2024-05-241,2191,2361,2181,22615,3001,226
2024-05-231,2381,2411,2191,23010,5001,230
2024-05-221,2351,2511,2301,23827,7001,238
2024-05-211,2321,2551,2321,23452,4001,234
2024-05-201,2231,2451,2191,22828,6001,228
2024-05-171,2011,2291,2011,22016,9001,220
2024-05-161,2221,2221,1941,20629,3001,206
2024-05-151,2371,2371,2131,21318,3001,213
2024-05-141,2121,2451,2121,23819,9001,238
2024-05-131,2101,2231,2091,22110,7001,221
2024-05-101,2091,2221,2091,21410,0001,214
2024-05-091,2231,2231,2081,21314,8001,213
2024-05-081,2291,2381,2081,21524,9001,215
2024-05-071,2261,2401,2171,23335,7001,233
2024-05-021,2081,2321,2081,22231,1001,222
2024-05-011,2011,2221,1981,20934,9001,209
2024-04-301,2011,2151,1991,20920,5001,209
2024-04-261,2061,2071,1941,19749,0001,197
2024-04-251,2101,2161,2001,20041,9001,200
2024-04-241,2041,2141,1991,21328,6001,213
2024-04-231,1991,2141,1911,19528,9001,195
2024-04-221,1781,2051,1781,19351,4001,193
2024-04-191,1971,2081,1601,17085,0001,170
2024-04-181,1671,2031,1651,19340,4001,193
2024-04-171,1921,1961,1661,16872,8001,168
2024-04-161,2141,2171,1881,19064,2001,190
2024-04-151,2051,2171,1931,21440,4001,214
2024-04-121,2251,2251,2061,20739,8001,207
2024-04-111,2241,2281,2001,211106,3001,211
2024-04-101,2481,2491,2161,226124,0001,226
2024-04-091,2081,2891,2031,258279,4001,258
2024-04-081,1771,2341,1771,206285,8001,206
2024-04-051,2351,2391,1931,231157,1001,231
2024-04-041,2531,2531,2291,24143,9001,241
2024-04-031,2201,2381,2181,23531,0001,235
2024-04-021,2541,2541,2201,22035,0001,220
2024-04-011,2651,2701,2311,25061,2001,250
2024-03-291,2421,2571,2401,25648,2001,256
2024-03-281,2311,2501,2311,24017,2001,240
2024-03-271,2341,2371,2231,22717,9001,227
2024-03-261,2341,2341,2111,22843,3001,228
2024-03-251,2581,2581,2371,23827,1001,238
2024-03-221,2521,2521,2321,24830,1001,248
2024-03-211,2451,2611,2421,25248,7001,252
2024-03-191,2321,2431,2301,24327,2001,243
2024-03-181,2271,2401,2221,24034,6001,240
2024-03-151,2091,2201,2041,21019,2001,210
2024-03-141,1951,2151,1921,21324,9001,213
2024-03-131,2151,2151,1851,19524,3001,195
2024-03-121,1821,2001,1571,20061,2001,200
2024-03-111,2181,2241,1801,19086,7001,190
2024-03-081,2181,2281,2101,21830,9001,218
2024-03-071,2321,2341,2091,210133,0001,210
2024-03-061,2111,2411,2071,23848,0001,238
2024-03-051,2191,2191,1851,20750,6001,207
2024-03-041,2021,2201,1991,22045,4001,220
2024-03-011,2171,2171,1931,19882,4001,198
2024-02-291,2301,2391,2081,21787,8001,217
2024-02-281,2141,2471,2121,24691,7001,246
2024-02-271,2401,2521,2291,230131,3001,230
2024-02-261,2541,2641,2361,23662,3001,236
2024-02-221,2681,2741,2401,24566,8001,245
2024-02-211,2691,2731,2521,26438,5001,264
2024-02-201,2651,2691,2531,26347,7001,263
2024-02-191,2201,2711,2201,27096,1001,270
2024-02-161,2001,2221,1981,21568,8001,215
2024-02-151,2091,2161,1911,19694,5001,196
2024-02-141,2101,2261,1991,20776,0001,207
2024-02-131,2321,2461,2101,21892,7001,218
2024-02-091,2541,2561,2281,22853,9001,228
2024-02-081,2341,2591,2341,24475,4001,244
2024-02-071,2231,2401,2181,23335,1001,233
2024-02-061,2161,2401,2141,22858,6001,228
2024-02-051,2241,2301,2121,22042,9001,220
2024-02-021,2101,2281,2031,21553,0001,215
2024-02-011,2221,2361,2141,21860,3001,218
2024-01-311,2611,2611,2191,226107,4001,226
2024-01-301,2341,2581,2311,251103,5001,251
2024-01-291,2131,2311,2121,22559,9001,225
2024-01-261,2011,2221,1991,20976,3001,209
2024-01-251,2171,2171,1971,20294,2001,202
2024-01-241,2301,2391,2121,21783,0001,217
2024-01-231,2631,2631,2251,225135,5001,225
2024-01-221,2261,2641,2191,26297,8001,262
2024-01-191,2331,2401,2131,22082,3001,220
2024-01-181,2421,2581,2151,230176,3001,230
2024-01-171,2641,2731,2421,24284,1001,242
2024-01-161,2861,2861,2461,256132,6001,256
2024-01-151,2751,3141,2721,299201,0001,299
2024-01-121,3201,3231,2421,265530,0001,265
2024-01-111,4241,4241,3791,380256,8001,380
2024-01-101,4231,4281,3961,410118,8001,410
2024-01-091,4691,4731,4071,425133,5001,425
2024-01-051,4801,5161,4601,46597,4001,465
2024-01-041,4051,4861,3861,460130,1001,460

分割・併合履歴 : [1999-02-23]1株→1.1株