7427 エコートレーディング(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4501,4601,3791,405188,0001,405
2023-12-281,4511,4821,4201,46272,3001,462
2023-12-271,4721,4891,4511,45450,3001,454
2023-12-261,4611,4821,4431,47253,6001,472
2023-12-251,5361,5361,4551,45651,1001,456
2023-12-221,5651,5771,5151,51780,0001,517
2023-12-211,5671,6091,5641,57161,8001,571
2023-12-201,5651,6081,5421,598105,4001,598
2023-12-191,4621,5661,4571,566133,6001,566
2023-12-181,4541,4681,4301,45735,0001,457
2023-12-151,4451,4781,4181,45553,5001,455
2023-12-141,4801,5101,4431,45256,0001,452
2023-12-131,4541,4831,4511,47458,9001,474
2023-12-121,4551,4621,4151,45447,4001,454
2023-12-111,4301,4521,4181,45242,3001,452
2023-12-081,4261,4531,4171,42336,5001,423
2023-12-071,4001,4511,3841,44260,9001,442
2023-12-061,3931,4301,3931,42334,8001,423
2023-12-051,4091,4301,3921,39246,8001,392
2023-12-041,4361,4411,3741,413109,6001,413
2023-12-011,4901,4991,4471,45465,0001,454
2023-11-301,4231,4921,4151,49291,7001,492
2023-11-291,3951,4501,3901,441128,7001,441
2023-11-281,3351,3681,3351,35536,6001,355
2023-11-271,3461,3581,3301,33518,8001,335
2023-11-241,3441,3621,3361,33827,1001,338
2023-11-221,3281,3521,3281,33833,4001,338
2023-11-211,3301,3571,3251,33555,4001,335
2023-11-201,3131,3281,3001,31632,4001,316
2023-11-171,2761,3061,2701,30164,3001,301
2023-11-161,3311,3351,2851,29087,8001,290
2023-11-151,3331,3501,3191,32943,6001,329
2023-11-141,3151,3481,3151,32448,6001,324
2023-11-131,3441,3441,3131,32870,2001,328
2023-11-101,3441,3581,3201,35277,6001,352
2023-11-091,3901,3901,3451,371113,8001,371
2023-11-081,4581,4671,3861,39094,3001,390
2023-11-071,4571,4641,4271,44183,3001,441
2023-11-061,4871,5001,4471,46178,6001,461
2023-11-021,4361,4801,4291,472110,2001,472
2023-11-011,4291,4561,3941,42098,7001,420
2023-10-311,3821,4181,3651,40485,0001,404
2023-10-301,4331,4331,3791,379100,8001,379
2023-10-271,3381,4261,3351,426100,7001,426
2023-10-261,3381,3511,3211,34267,1001,342
2023-10-251,3751,3971,3611,36593,0001,365
2023-10-241,3501,3871,2871,363213,6001,363
2023-10-231,3911,4161,3321,338239,4001,338
2023-10-201,4311,4471,3801,402107,2001,402
2023-10-191,4921,5081,4331,449133,4001,449
2023-10-181,5171,5441,4891,51890,0001,518
2023-10-171,4511,5381,4511,518168,1001,518
2023-10-161,4701,4801,4031,452171,2001,452
2023-10-131,4361,5371,4221,486331,2001,486
2023-10-121,3801,4571,3651,437188,4001,437
2023-10-111,5201,5401,3731,379394,0001,379
2023-10-101,4301,5501,3171,519603,9001,519
2023-10-061,4901,5321,4511,490256,2001,490
2023-10-051,4771,4911,4291,471174,2001,471
2023-10-041,4321,4871,4111,440317,8001,440
2023-10-031,5741,5761,4571,479504,2001,479
2023-10-021,5761,6641,5011,5961,374,6001,596
2023-09-291,3961,4051,3701,39652,3001,396
2023-09-281,4271,4271,3761,38863,6001,388
2023-09-271,4391,4431,4021,42776,4001,427
2023-09-261,4541,4891,4481,46477,0001,464
2023-09-251,4371,4551,4121,44472,2001,444
2023-09-221,3761,4281,3761,42083,8001,420
2023-09-211,3821,4061,3771,38827,3001,388
2023-09-201,3741,4001,3741,38626,9001,386
2023-09-191,3321,3921,3321,39255,2001,392
2023-09-151,3521,3521,3171,33064,3001,330
2023-09-141,3521,3741,3371,35527,8001,355
2023-09-131,3611,3811,3331,34350,3001,343
2023-09-121,4231,4371,3461,347139,5001,347
2023-09-111,3981,4231,3861,41450,5001,414
2023-09-081,3831,4001,3671,39739,4001,397
2023-09-071,3691,3941,3621,37837,3001,378
2023-09-061,3771,4361,3621,365110,8001,365
2023-09-051,3891,4091,3491,39189,9001,391
2023-09-041,3471,4041,3401,39784,6001,397
2023-09-011,3121,3661,3121,35683,5001,356
2023-08-311,2971,3341,2961,32585,2001,325
2023-08-301,2941,3041,2811,28742,5001,287
2023-08-291,3071,3271,2601,312153,2001,312
2023-08-281,2981,3601,2801,314188,1001,314
2023-08-251,2211,2951,2211,29491,2001,294
2023-08-241,2501,2651,2371,24057,6001,240
2023-08-231,2131,2651,2131,25649,7001,256
2023-08-221,2161,2281,1991,21339,0001,213
2023-08-211,2011,2381,2011,21369,4001,213
2023-08-181,2191,2301,1831,20192,7001,201
2023-08-171,2361,2601,2151,22576,9001,225
2023-08-161,2021,2731,1961,255102,0001,255
2023-08-151,1681,2291,1601,225106,7001,225
2023-08-141,1791,1891,1571,16867,6001,168
2023-08-101,1961,2101,1471,165112,8001,165
2023-08-091,1771,2141,1681,203129,3001,203
2023-08-081,1651,1991,1601,16961,4001,169
2023-08-071,1361,1701,1231,16857,6001,168
2023-08-041,1281,1561,1111,136100,2001,136
2023-08-031,1331,1601,1231,14653,6001,146
2023-08-021,1331,1541,1201,13988,0001,139
2023-08-011,1211,1661,1161,154148,6001,154
2023-07-311,1931,1941,0951,110325,6001,110
2023-07-281,2701,2901,1641,185426,7001,185
2023-07-271,2371,2821,2231,281142,5001,281
2023-07-261,1781,2491,1611,246177,4001,246
2023-07-251,1701,1961,1511,178110,3001,178
2023-07-241,1911,2051,1581,172144,6001,172
2023-07-211,2021,2221,1551,170304,3001,170
2023-07-201,2211,3041,2001,232508,5001,232
2023-07-191,1861,2631,1851,221441,3001,221
2023-07-181,1021,2151,0911,198667,7001,198
2023-07-141,1501,1651,0721,093823,8001,093
2023-07-131,0551,2561,0501,1792,428,6001,179
2023-07-121,2001,2001,0181,0272,103,9001,027
2023-07-111,1421,1421,1421,14241,9001,142
2023-07-1099299299299228,600992
2023-07-07828858822842191,600842
2023-07-0681883581182552,000825
2023-07-0582482481482122,700821
2023-07-0480983180382432,200824
2023-07-0379881079580717,500807
2023-06-3078579678578820,300788
2023-06-2979079678478813,000788
2023-06-2878478778078712,000787
2023-06-277897897787808,900780
2023-06-2678679477778926,800789
2023-06-2379780278078621,100786
2023-06-2280380479279426,600794
2023-06-218038088018045,800804
2023-06-2080080679080423,800804
2023-06-1980580979580017,600800
2023-06-1679381079380526,000805
2023-06-1578280977978947,500789
2023-06-1478278778078419,200784
2023-06-1378578777978112,100781
2023-06-1277278877278518,400785
2023-06-0976677476677322,900773
2023-06-0878178276476718,500767
2023-06-0778779077478141,200781
2023-06-0678378677478623,100786
2023-06-0577578677078426,700784
2023-06-0276377776376738,200767
2023-06-0175476875276219,900762
2023-05-3175876175275316,900753
2023-05-3076777275675818,800758
2023-05-2975777675376637,400766
2023-05-2676976975275623,700756
2023-05-2576376976276513,300765
2023-05-2476877076276316,000763
2023-05-2377678376376821,600768
2023-05-2277577876977524,100775
2023-05-1977577776777527,700775
2023-05-1878478477377526,000775
2023-05-1778078977878426,800784
2023-05-1678278377277948,200779
2023-05-1576078476078139,000781
2023-05-1277377375476329,300763
2023-05-1177277776077350,000773
2023-05-1076876975676918,300769
2023-05-0974376974376943,800769
2023-05-0874875373774762,500747
2023-05-0275875873674050,800740
2023-05-0176176574675845,800758
2023-04-2875876475475822,800758
2023-04-2775076475075557,300755
2023-04-2676476475175231,200752
2023-04-2575477075476631,300766
2023-04-2475975974075068,200750
2023-04-2177377375575739,300757
2023-04-2076577476477230,600772
2023-04-1977177176476731,900767
2023-04-1877278276976937,900769
2023-04-1777078677077231,500772
2023-04-1478078276776830,800768
2023-04-1378078476477770,600777
2023-04-1279680878078746,900787
2023-04-11770803768784102,900784
2023-04-10820820763775291,100775
2023-04-07844853827827135,400827
2023-04-06851863832845111,200845
2023-04-0587388186186674,800866
2023-04-0489889887688281,800882
2023-04-03883910877905103,700905
2023-03-3186187585187342,100873
2023-03-3085586685086036,200860
2023-03-2983585683585535,900855
2023-03-2885485683883834,000838
2023-03-2786486485086030,300860
2023-03-2485286084385835,900858
2023-03-2382186081985768,200857
2023-03-2280484380483092,000830
2023-03-2080982378978939,400789
2023-03-1781181780081126,000811
2023-03-1679780578280536,400805
2023-03-1578680778480244,800802
2023-03-1478879377878360,100783
2023-03-1381081078780076,900800
2023-03-1082084881782455,300824
2023-03-0983783882182847,400828
2023-03-0884484983383733,800837
2023-03-0785385383384843,400848
2023-03-06885888847849105,900849
2023-03-03829886829883164,400883
2023-03-0283384681682576,100825
2023-03-0181583180883059,000830
2023-02-2878681577481177,600811
2023-02-27790798781781111,600781
2023-02-24840840811814208,500814
2023-02-2281983081382149,600821
2023-02-2184684682382683,700826
2023-02-20820847820847100,300847
2023-02-1780381879881230,800812
2023-02-1678881478480544,100805
2023-02-1578880078078319,100783
2023-02-1478479577779128,800791
2023-02-1379079477678435,300784
2023-02-1080181578479051,800790
2023-02-0979081578580367,900803
2023-02-0880682179380274,100802
2023-02-07790830790804176,300804
2023-02-06750812750795421,800795
2023-02-0372072671671825,200718
2023-02-0273073071071416,600714
2023-02-0174074272172927,100729
2023-01-3172673872273428,600734
2023-01-3073174571772148,500721
2023-01-2771173370373235,500732
2023-01-2671572270971125,700711
2023-01-2571772371472014,700720
2023-01-2473573571672232,300722
2023-01-2373874372372839,200728
2023-01-2073776073374467,500744
2023-01-1972073971273450,200734
2023-01-1870472369872058,500720
2023-01-1769570668670332,500703
2023-01-1667669967669938,000699
2023-01-1367368566668250,100682
2023-01-12715730676678168,200678
2023-01-1170770868970085,600700
2023-01-10710720681701274,300701
2023-01-066566576506506,700650
2023-01-0565866064965621,300656
2023-01-0465866464865016,200650

分割・併合履歴 : [1999-02-23]1株→1.1株