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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 923 | 923 | 915 | 919 | 6,900 | 919 |
| 2025-12-09 | 918 | 920 | 911 | 911 | 5,200 | 911 |
| 2025-12-08 | 922 | 922 | 913 | 918 | 11,200 | 918 |
| 2025-12-05 | 915 | 920 | 913 | 919 | 3,200 | 919 |
| 2025-12-04 | 919 | 919 | 915 | 915 | 3,700 | 915 |
| 2025-12-03 | 918 | 918 | 913 | 914 | 2,700 | 914 |
| 2025-12-02 | 910 | 913 | 910 | 913 | 3,300 | 913 |
| 2025-12-01 | 912 | 912 | 910 | 910 | 6,300 | 910 |
| 2025-11-28 | 916 | 916 | 911 | 913 | 8,900 | 913 |
| 2025-11-27 | 918 | 919 | 911 | 913 | 2,800 | 913 |
| 2025-11-26 | 913 | 918 | 913 | 918 | 3,800 | 918 |
| 2025-11-25 | 928 | 928 | 912 | 919 | 5,200 | 919 |
| 2025-11-21 | 901 | 917 | 901 | 917 | 6,300 | 917 |
| 2025-11-20 | 911 | 922 | 908 | 915 | 4,400 | 915 |
| 2025-11-19 | 910 | 917 | 905 | 908 | 7,400 | 908 |
| 2025-11-18 | 914 | 918 | 910 | 917 | 3,400 | 917 |
| 2025-11-17 | 930 | 930 | 919 | 920 | 4,700 | 920 |
| 2025-11-14 | 905 | 919 | 905 | 919 | 7,700 | 919 |
| 2025-11-13 | 907 | 914 | 907 | 914 | 5,300 | 914 |
| 2025-11-12 | 914 | 915 | 907 | 907 | 2,800 | 907 |
| 2025-11-11 | 912 | 916 | 910 | 916 | 6,100 | 916 |
| 2025-11-10 | 911 | 925 | 911 | 914 | 17,300 | 914 |
| 2025-11-07 | 905 | 910 | 904 | 910 | 6,200 | 910 |
| 2025-11-06 | 899 | 905 | 896 | 905 | 3,200 | 905 |
| 2025-11-05 | 895 | 899 | 893 | 898 | 6,500 | 898 |
| 2025-11-04 | 893 | 901 | 891 | 894 | 10,600 | 894 |
| 2025-10-31 | 905 | 905 | 894 | 894 | 3,700 | 894 |
| 2025-10-30 | 895 | 905 | 895 | 897 | 9,300 | 897 |
| 2025-10-29 | 901 | 903 | 894 | 894 | 7,000 | 894 |
| 2025-10-28 | 901 | 908 | 901 | 902 | 10,900 | 902 |
| 2025-10-27 | 908 | 908 | 901 | 902 | 11,100 | 902 |
| 2025-10-24 | 909 | 909 | 903 | 903 | 3,900 | 903 |
| 2025-10-23 | 906 | 911 | 906 | 907 | 3,500 | 907 |
| 2025-10-22 | 909 | 915 | 907 | 910 | 4,700 | 910 |
| 2025-10-21 | 910 | 914 | 905 | 907 | 5,800 | 907 |
| 2025-10-20 | 914 | 920 | 909 | 910 | 13,500 | 910 |
| 2025-10-17 | 916 | 916 | 900 | 914 | 6,600 | 914 |
| 2025-10-16 | 910 | 914 | 905 | 907 | 6,200 | 907 |
| 2025-10-15 | 900 | 908 | 900 | 908 | 8,100 | 908 |
| 2025-10-14 | 918 | 918 | 900 | 900 | 34,000 | 900 |
| 2025-10-10 | 936 | 936 | 921 | 921 | 16,200 | 921 |
| 2025-10-09 | 937 | 939 | 930 | 933 | 5,400 | 933 |
| 2025-10-08 | 930 | 942 | 930 | 937 | 6,200 | 937 |
| 2025-10-07 | 935 | 936 | 929 | 930 | 6,400 | 930 |
| 2025-10-06 | 949 | 949 | 929 | 929 | 5,900 | 929 |
| 2025-10-03 | 929 | 937 | 928 | 928 | 7,900 | 928 |
| 2025-10-02 | 931 | 932 | 924 | 928 | 4,000 | 928 |
| 2025-10-01 | 940 | 940 | 924 | 931 | 17,800 | 931 |
| 2025-09-30 | 937 | 949 | 937 | 937 | 6,100 | 937 |
| 2025-09-29 | 937 | 949 | 937 | 937 | 8,300 | 937 |
| 2025-09-26 | 948 | 948 | 930 | 934 | 15,400 | 934 |
| 2025-09-25 | 956 | 958 | 945 | 950 | 15,200 | 950 |
| 2025-09-24 | 942 | 953 | 935 | 953 | 19,200 | 953 |
| 2025-09-22 | 949 | 949 | 932 | 940 | 25,600 | 940 |
| 2025-09-19 | 933 | 949 | 926 | 949 | 106,800 | 949 |
| 2025-09-18 | 928 | 934 | 923 | 923 | 19,400 | 923 |
| 2025-09-17 | 927 | 930 | 921 | 930 | 6,100 | 930 |
| 2025-09-16 | 929 | 929 | 924 | 928 | 6,900 | 928 |
| 2025-09-12 | 929 | 929 | 924 | 929 | 5,200 | 929 |
| 2025-09-11 | 922 | 928 | 919 | 924 | 6,500 | 924 |
| 2025-09-10 | 930 | 930 | 920 | 922 | 4,700 | 922 |
| 2025-09-09 | 930 | 932 | 923 | 929 | 7,100 | 929 |
| 2025-09-08 | 935 | 935 | 925 | 928 | 6,100 | 928 |
| 2025-09-05 | 930 | 934 | 925 | 926 | 9,500 | 926 |
| 2025-09-04 | 910 | 928 | 910 | 928 | 9,500 | 928 |
| 2025-09-03 | 933 | 933 | 907 | 908 | 25,600 | 908 |
| 2025-09-02 | 923 | 930 | 921 | 930 | 11,800 | 930 |
| 2025-09-01 | 925 | 934 | 925 | 928 | 24,100 | 928 |
| 2025-08-29 | 925 | 931 | 922 | 928 | 9,900 | 928 |
| 2025-08-28 | 913 | 924 | 912 | 923 | 8,500 | 923 |
| 2025-08-27 | 917 | 936 | 917 | 929 | 18,600 | 929 |
| 2025-08-26 | 938 | 938 | 920 | 923 | 15,200 | 923 |
| 2025-08-25 | 939 | 939 | 932 | 934 | 9,800 | 934 |
| 2025-08-22 | 933 | 939 | 931 | 931 | 9,500 | 931 |
| 2025-08-21 | 940 | 940 | 933 | 933 | 7,000 | 933 |
| 2025-08-20 | 925 | 936 | 925 | 935 | 15,000 | 935 |
| 2025-08-19 | 918 | 926 | 916 | 926 | 10,300 | 926 |
| 2025-08-18 | 910 | 918 | 891 | 915 | 31,800 | 915 |
| 2025-08-15 | 899 | 903 | 888 | 895 | 8,000 | 895 |
| 2025-08-14 | 899 | 899 | 889 | 899 | 21,100 | 899 |
| 2025-08-13 | 894 | 897 | 887 | 889 | 15,200 | 889 |
| 2025-08-12 | 891 | 898 | 890 | 894 | 26,600 | 894 |
| 2025-08-08 | 898 | 905 | 893 | 899 | 9,100 | 899 |
| 2025-08-07 | 900 | 904 | 900 | 904 | 6,500 | 904 |
| 2025-08-06 | 899 | 908 | 895 | 902 | 14,200 | 902 |
| 2025-08-05 | 890 | 905 | 887 | 896 | 29,200 | 896 |
| 2025-08-04 | 870 | 885 | 870 | 885 | 9,000 | 885 |
| 2025-08-01 | 878 | 880 | 876 | 880 | 7,500 | 880 |
| 2025-07-31 | 875 | 878 | 868 | 878 | 9,300 | 878 |
| 2025-07-30 | 874 | 876 | 871 | 871 | 4,600 | 871 |
| 2025-07-29 | 873 | 878 | 868 | 878 | 12,700 | 878 |
| 2025-07-28 | 872 | 874 | 868 | 868 | 11,900 | 868 |
| 2025-07-25 | 871 | 876 | 871 | 876 | 7,500 | 876 |
| 2025-07-24 | 887 | 887 | 871 | 871 | 13,700 | 871 |
| 2025-07-23 | 871 | 883 | 871 | 883 | 11,900 | 883 |
| 2025-07-22 | 865 | 872 | 865 | 871 | 9,700 | 871 |
| 2025-07-18 | 870 | 873 | 866 | 866 | 6,300 | 866 |
| 2025-07-17 | 871 | 874 | 870 | 871 | 5,900 | 871 |
| 2025-07-16 | 871 | 876 | 870 | 875 | 10,400 | 875 |
| 2025-07-15 | 872 | 877 | 870 | 872 | 16,300 | 872 |
| 2025-07-14 | 891 | 893 | 864 | 872 | 56,200 | 872 |
| 2025-07-11 | 914 | 919 | 908 | 909 | 25,100 | 909 |
| 2025-07-10 | 917 | 917 | 907 | 907 | 25,500 | 907 |
| 2025-07-09 | 917 | 921 | 913 | 913 | 24,400 | 913 |
| 2025-07-08 | 913 | 919 | 912 | 919 | 6,400 | 919 |
| 2025-07-07 | 915 | 920 | 911 | 913 | 13,400 | 913 |
| 2025-07-04 | 917 | 919 | 910 | 910 | 14,500 | 910 |
| 2025-07-03 | 906 | 917 | 906 | 917 | 16,400 | 917 |
| 2025-07-02 | 907 | 917 | 906 | 914 | 3,900 | 914 |
| 2025-07-01 | 903 | 916 | 903 | 916 | 13,800 | 916 |
| 2025-06-30 | 910 | 917 | 908 | 916 | 14,400 | 916 |
| 2025-06-27 | 906 | 917 | 906 | 917 | 23,900 | 917 |
| 2025-06-26 | 905 | 910 | 902 | 903 | 16,800 | 903 |
| 2025-06-25 | 909 | 909 | 899 | 906 | 11,800 | 906 |
| 2025-06-24 | 891 | 906 | 891 | 901 | 15,400 | 901 |
| 2025-06-23 | 880 | 891 | 874 | 889 | 11,500 | 889 |
| 2025-06-20 | 885 | 885 | 878 | 884 | 3,700 | 884 |
| 2025-06-19 | 891 | 891 | 870 | 885 | 20,400 | 885 |
| 2025-06-18 | 893 | 893 | 889 | 892 | 3,300 | 892 |
| 2025-06-17 | 905 | 905 | 893 | 893 | 3,400 | 893 |
| 2025-06-16 | 890 | 898 | 890 | 897 | 4,200 | 897 |
| 2025-06-13 | 887 | 900 | 882 | 882 | 5,300 | 882 |
| 2025-06-12 | 904 | 905 | 884 | 887 | 31,600 | 887 |
| 2025-06-11 | 907 | 907 | 903 | 904 | 2,800 | 904 |
| 2025-06-10 | 914 | 915 | 906 | 906 | 5,900 | 906 |
| 2025-06-09 | 918 | 918 | 908 | 916 | 20,300 | 916 |
| 2025-06-06 | 913 | 913 | 898 | 903 | 11,700 | 903 |
| 2025-06-05 | 900 | 915 | 887 | 913 | 29,700 | 913 |
| 2025-06-04 | 875 | 914 | 875 | 903 | 34,000 | 903 |
| 2025-06-03 | 874 | 875 | 867 | 875 | 31,000 | 875 |
| 2025-06-02 | 858 | 867 | 857 | 866 | 4,600 | 866 |
| 2025-05-30 | 851 | 858 | 851 | 857 | 3,900 | 857 |
| 2025-05-29 | 855 | 855 | 851 | 851 | 3,800 | 851 |
| 2025-05-28 | 856 | 856 | 851 | 853 | 2,900 | 853 |
| 2025-05-27 | 850 | 855 | 850 | 851 | 1,700 | 851 |
| 2025-05-26 | 847 | 859 | 842 | 850 | 9,900 | 850 |
| 2025-05-23 | 840 | 846 | 840 | 846 | 5,400 | 846 |
| 2025-05-22 | 845 | 845 | 834 | 834 | 6,400 | 834 |
| 2025-05-21 | 842 | 848 | 838 | 838 | 4,900 | 838 |
| 2025-05-20 | 842 | 847 | 840 | 845 | 2,800 | 845 |
| 2025-05-19 | 833 | 845 | 833 | 845 | 4,800 | 845 |
| 2025-05-16 | 844 | 844 | 832 | 842 | 7,700 | 842 |
| 2025-05-15 | 834 | 844 | 832 | 836 | 5,900 | 836 |
| 2025-05-14 | 835 | 847 | 835 | 835 | 9,700 | 835 |
| 2025-05-13 | 844 | 875 | 825 | 834 | 136,000 | 834 |
| 2025-05-12 | 837 | 852 | 836 | 844 | 9,600 | 844 |
| 2025-05-09 | 845 | 855 | 836 | 836 | 18,900 | 836 |
| 2025-05-08 | 843 | 847 | 835 | 847 | 7,400 | 847 |
| 2025-05-07 | 835 | 846 | 829 | 846 | 14,600 | 846 |
| 2025-05-02 | 832 | 839 | 825 | 830 | 10,800 | 830 |
| 2025-05-01 | 826 | 850 | 814 | 832 | 34,800 | 832 |
| 2025-04-30 | 822 | 827 | 821 | 826 | 12,200 | 826 |
| 2025-04-28 | 822 | 848 | 808 | 825 | 75,800 | 825 |
| 2025-04-25 | 824 | 832 | 821 | 825 | 7,300 | 825 |
| 2025-04-24 | 824 | 848 | 823 | 824 | 7,400 | 824 |
| 2025-04-23 | 838 | 838 | 824 | 824 | 11,500 | 824 |
| 2025-04-22 | 826 | 842 | 824 | 824 | 10,000 | 824 |
| 2025-04-21 | 830 | 836 | 824 | 825 | 14,200 | 825 |
| 2025-04-18 | 821 | 836 | 821 | 823 | 8,100 | 823 |
| 2025-04-17 | 826 | 827 | 819 | 819 | 8,900 | 819 |
| 2025-04-16 | 836 | 838 | 814 | 814 | 41,300 | 814 |
| 2025-04-15 | 821 | 908 | 819 | 848 | 799,800 | 848 |
| 2025-04-14 | 797 | 821 | 797 | 808 | 22,800 | 808 |
| 2025-04-11 | 788 | 792 | 762 | 785 | 30,100 | 785 |
| 2025-04-10 | 782 | 818 | 773 | 799 | 51,800 | 799 |
| 2025-04-09 | 756 | 778 | 724 | 767 | 29,100 | 767 |
| 2025-04-08 | 740 | 778 | 740 | 763 | 25,900 | 763 |
| 2025-04-07 | 737 | 747 | 710 | 710 | 62,400 | 710 |
| 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