7520 (株)エコス 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 | 2,105 | 2,141 | 2,084 | 2,113 | 26,600 | 2,113 |
| 2025-04-03 | 2,100 | 2,169 | 2,100 | 2,155 | 19,800 | 2,155 |
| 2025-04-02 | 2,196 | 2,196 | 2,142 | 2,162 | 16,200 | 2,162 |
| 2025-04-01 | 2,186 | 2,221 | 2,185 | 2,200 | 15,700 | 2,200 |
| 2025-03-31 | 2,196 | 2,210 | 2,169 | 2,178 | 22,800 | 2,178 |
| 2025-03-28 | 2,249 | 2,252 | 2,194 | 2,204 | 29,700 | 2,204 |
| 2025-03-27 | 2,220 | 2,247 | 2,195 | 2,219 | 28,400 | 2,219 |
| 2025-03-26 | 2,191 | 2,231 | 2,159 | 2,231 | 37,500 | 2,231 |
| 2025-03-25 | 2,133 | 2,193 | 2,133 | 2,191 | 35,000 | 2,191 |
| 2025-03-24 | 2,121 | 2,127 | 2,104 | 2,124 | 17,600 | 2,124 |
| 2025-03-21 | 2,120 | 2,130 | 2,110 | 2,123 | 13,900 | 2,123 |
| 2025-03-19 | 2,110 | 2,126 | 2,090 | 2,120 | 17,500 | 2,120 |
| 2025-03-18 | 2,093 | 2,125 | 2,090 | 2,120 | 28,200 | 2,120 |
| 2025-03-17 | 2,090 | 2,098 | 2,076 | 2,093 | 23,900 | 2,093 |
| 2025-03-14 | 2,059 | 2,091 | 2,058 | 2,090 | 30,700 | 2,090 |
| 2025-03-13 | 2,030 | 2,072 | 2,030 | 2,064 | 41,600 | 2,064 |
| 2025-03-12 | 2,003 | 2,037 | 1,997 | 2,037 | 49,400 | 2,037 |
| 2025-03-11 | 1,980 | 2,005 | 1,980 | 2,003 | 40,700 | 2,003 |
| 2025-03-10 | 1,987 | 1,994 | 1,985 | 1,987 | 17,600 | 1,987 |
| 2025-03-07 | 1,978 | 1,987 | 1,960 | 1,985 | 20,200 | 1,985 |
| 2025-03-06 | 1,991 | 1,994 | 1,970 | 1,978 | 30,000 | 1,978 |
| 2025-03-05 | 1,987 | 1,999 | 1,981 | 1,981 | 39,400 | 1,981 |
| 2025-03-04 | 1,966 | 1,985 | 1,964 | 1,985 | 28,000 | 1,985 |
| 2025-03-03 | 1,955 | 1,972 | 1,950 | 1,968 | 27,200 | 1,968 |
| 2025-02-28 | 1,956 | 1,959 | 1,928 | 1,938 | 43,700 | 1,938 |
| 2025-02-27 | 1,945 | 1,959 | 1,932 | 1,956 | 96,300 | 1,956 |
| 2025-02-26 | 2,029 | 2,029 | 2,009 | 2,019 | 100,600 | 2,019 |
| 2025-02-25 | 2,011 | 2,022 | 2,003 | 2,022 | 51,600 | 2,022 |
| 2025-02-21 | 1,995 | 1,995 | 1,987 | 1,994 | 33,500 | 1,994 |
| 2025-02-20 | 1,997 | 1,999 | 1,982 | 1,991 | 44,100 | 1,991 |
| 2025-02-19 | 2,000 | 2,004 | 1,986 | 1,991 | 43,900 | 1,991 |
| 2025-02-18 | 1,995 | 2,005 | 1,983 | 2,000 | 36,200 | 2,000 |
| 2025-02-17 | 1,992 | 1,999 | 1,989 | 1,989 | 103,500 | 1,989 |
| 2025-02-14 | 2,004 | 2,004 | 1,991 | 1,997 | 66,900 | 1,997 |
| 2025-02-13 | 1,998 | 2,009 | 1,995 | 2,009 | 42,600 | 2,009 |
| 2025-02-12 | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | 2,000 |
| 2025-02-10 | 2,015 | 2,024 | 2,015 | 2,017 | 30,200 | 2,017 |
| 2025-02-07 | 2,014 | 2,024 | 2,001 | 2,016 | 29,100 | 2,016 |
| 2025-02-06 | 2,003 | 2,017 | 2,002 | 2,014 | 41,700 | 2,014 |
| 2025-02-05 | 1,995 | 2,006 | 1,991 | 1,999 | 40,300 | 1,999 |
| 2025-02-04 | 2,026 | 2,026 | 1,989 | 1,990 | 124,100 | 1,990 |
| 2025-02-03 | 2,035 | 2,035 | 2,019 | 2,026 | 63,400 | 2,026 |
| 2025-01-31 | 2,050 | 2,050 | 2,031 | 2,038 | 54,900 | 2,038 |
| 2025-01-30 | 2,037 | 2,059 | 2,037 | 2,054 | 45,100 | 2,054 |
| 2025-01-29 | 2,056 | 2,056 | 2,041 | 2,042 | 25,400 | 2,042 |
| 2025-01-28 | 2,044 | 2,068 | 2,041 | 2,060 | 23,000 | 2,060 |
| 2025-01-27 | 2,045 | 2,045 | 2,030 | 2,040 | 31,800 | 2,040 |
| 2025-01-24 | 2,012 | 2,034 | 2,012 | 2,030 | 16,300 | 2,030 |
| 2025-01-23 | 2,010 | 2,019 | 1,998 | 2,012 | 13,600 | 2,012 |
| 2025-01-22 | 2,005 | 2,018 | 2,004 | 2,013 | 12,500 | 2,013 |
| 2025-01-21 | 2,017 | 2,017 | 1,997 | 2,005 | 13,400 | 2,005 |
| 2025-01-20 | 1,999 | 2,010 | 1,995 | 1,995 | 19,900 | 1,995 |
| 2025-01-17 | 1,990 | 2,005 | 1,981 | 1,995 | 16,400 | 1,995 |
| 2025-01-16 | 1,993 | 1,999 | 1,987 | 1,990 | 27,200 | 1,990 |
| 2025-01-15 | 2,014 | 2,020 | 1,991 | 1,993 | 27,800 | 1,993 |
| 2025-01-14 | 2,038 | 2,038 | 1,988 | 2,003 | 53,100 | 2,003 |
| 2025-01-10 | 2,052 | 2,073 | 2,040 | 2,042 | 21,000 | 2,042 |
| 2025-01-09 | 2,070 | 2,096 | 2,052 | 2,077 | 17,400 | 2,077 |
| 2025-01-08 | 2,075 | 2,100 | 2,071 | 2,076 | 13,200 | 2,076 |
| 2025-01-07 | 2,109 | 2,109 | 2,080 | 2,080 | 14,100 | 2,080 |
| 2025-01-06 | 2,092 | 2,113 | 2,085 | 2,103 | 24,200 | 2,103 |
分割・併合履歴 ： なし