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 |
---|---|---|---|---|---|---|
2025-02-07 | 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