7520 (株)エコスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,386	2,412	2,381	2,412	10,200	2,412
2023-12-28	2,398	2,410	2,377	2,392	12,100	2,392
2023-12-27	2,385	2,408	2,367	2,399	14,900	2,399
2023-12-26	2,377	2,420	2,373	2,389	18,700	2,389
2023-12-25	2,376	2,383	2,351	2,367	11,800	2,367
2023-12-22	2,313	2,386	2,313	2,381	16,500	2,381
2023-12-21	2,300	2,319	2,284	2,302	14,000	2,302
2023-12-20	2,364	2,416	2,320	2,320	28,600	2,320
2023-12-19	2,306	2,363	2,297	2,362	26,400	2,362
2023-12-18	2,242	2,338	2,191	2,299	52,400	2,299
2023-12-15	2,205	2,208	2,146	2,160	12,400	2,160
2023-12-14	2,248	2,248	2,210	2,221	6,000	2,221
2023-12-13	2,255	2,256	2,232	2,239	6,600	2,239
2023-12-12	2,193	2,257	2,193	2,250	13,800	2,250
2023-12-11	2,268	2,268	2,189	2,233	33,700	2,233
2023-12-08	2,141	2,149	2,115	2,118	15,100	2,118
2023-12-07	2,162	2,162	2,148	2,151	7,100	2,151
2023-12-06	2,150	2,185	2,146	2,171	11,200	2,171
2023-12-05	2,153	2,168	2,151	2,151	10,400	2,151
2023-12-04	2,200	2,200	2,157	2,160	24,400	2,160
2023-12-01	2,237	2,270	2,232	2,237	14,600	2,237
2023-11-30	2,218	2,239	2,215	2,227	8,000	2,227
2023-11-29	2,222	2,231	2,216	2,219	6,300	2,219
2023-11-28	2,219	2,235	2,201	2,222	8,400	2,222
2023-11-27	2,210	2,221	2,195	2,201	10,100	2,201
2023-11-24	2,216	2,216	2,197	2,210	6,800	2,210
2023-11-22	2,184	2,222	2,184	2,204	6,900	2,204
2023-11-21	2,196	2,196	2,150	2,179	10,300	2,179
2023-11-20	2,212	2,223	2,186	2,186	7,300	2,186
2023-11-17	2,204	2,222	2,194	2,212	6,800	2,212
2023-11-16	2,231	2,233	2,204	2,204	7,000	2,204
2023-11-15	2,210	2,223	2,195	2,213	10,400	2,213
2023-11-14	2,188	2,213	2,188	2,210	8,800	2,210
2023-11-13	2,180	2,192	2,180	2,180	7,000	2,180
2023-11-10	2,159	2,180	2,147	2,178	6,600	2,178
2023-11-09	2,145	2,158	2,130	2,158	7,400	2,158
2023-11-08	2,178	2,178	2,149	2,160	6,800	2,160
2023-11-07	2,160	2,179	2,160	2,161	6,800	2,161
2023-11-06	2,155	2,167	2,154	2,160	8,300	2,160
2023-11-02	2,176	2,176	2,145	2,153	8,600	2,153
2023-11-01	2,162	2,179	2,150	2,177	11,000	2,177
2023-10-31	2,106	2,160	2,105	2,159	12,400	2,159
2023-10-30	2,122	2,141	2,122	2,129	13,600	2,129
2023-10-27	2,124	2,155	2,124	2,154	10,600	2,154
2023-10-26	2,108	2,138	2,103	2,113	18,000	2,113
2023-10-25	2,098	2,111	2,080	2,102	13,900	2,102
2023-10-24	2,074	2,086	2,048	2,077	12,400	2,077
2023-10-23	2,095	2,099	2,073	2,074	9,900	2,074
2023-10-20	2,057	2,104	2,057	2,095	8,200	2,095
2023-10-19	2,062	2,093	2,062	2,083	7,400	2,083
2023-10-18	2,106	2,106	2,062	2,081	14,000	2,081
2023-10-17	2,087	2,111	2,087	2,104	11,300	2,104
2023-10-16	2,105	2,113	2,082	2,087	10,000	2,087
2023-10-13	2,125	2,125	2,101	2,105	12,300	2,105
2023-10-12	2,139	2,169	2,125	2,145	20,100	2,145
2023-10-11	2,182	2,188	2,103	2,170	35,300	2,170
2023-10-10	2,090	2,152	2,090	2,151	43,500	2,151
2023-10-06	2,058	2,090	2,058	2,083	17,600	2,083
2023-10-05	2,023	2,060	2,023	2,058	11,400	2,058
2023-10-04	2,020	2,047	2,015	2,022	16,700	2,022
2023-10-03	2,042	2,061	2,035	2,040	11,600	2,040
2023-10-02	2,053	2,069	2,041	2,046	12,500	2,046
2023-09-29	2,045	2,071	2,036	2,044	14,500	2,044
2023-09-28	2,066	2,066	2,042	2,051	14,300	2,051
2023-09-27	2,057	2,064	2,028	2,061	18,100	2,061
2023-09-26	2,072	2,073	2,054	2,059	12,800	2,059
2023-09-25	2,025	2,064	2,021	2,064	12,200	2,064
2023-09-22	2,030	2,037	2,020	2,026	12,100	2,026
2023-09-21	2,038	2,051	2,034	2,034	11,800	2,034
2023-09-20	2,086	2,090	2,037	2,044	15,400	2,044
2023-09-19	2,042	2,096	2,037	2,086	26,800	2,086
2023-09-15	2,042	2,044	2,032	2,042	11,600	2,042
2023-09-14	2,060	2,063	2,031	2,036	10,800	2,036
2023-09-13	2,056	2,062	2,050	2,060	6,800	2,060
2023-09-12	2,037	2,055	2,036	2,054	7,500	2,054
2023-09-11	2,035	2,037	2,021	2,037	10,000	2,037
2023-09-08	2,039	2,050	2,019	2,026	18,600	2,026
2023-09-07	2,061	2,074	2,048	2,054	14,600	2,054
2023-09-06	2,055	2,086	2,055	2,082	18,500	2,082
2023-09-05	2,056	2,067	2,040	2,066	14,100	2,066
2023-09-04	2,061	2,072	2,053	2,072	14,100	2,072
2023-09-01	2,037	2,061	2,037	2,061	21,000	2,061
2023-08-31	2,018	2,044	2,018	2,037	21,000	2,037
2023-08-30	2,079	2,090	2,021	2,021	80,700	2,021
2023-08-29	2,079	2,111	2,066	2,111	88,700	2,111
2023-08-28	2,068	2,070	2,054	2,069	30,300	2,069
2023-08-25	2,051	2,068	2,046	2,052	21,800	2,052
2023-08-24	2,064	2,072	2,060	2,064	12,700	2,064
2023-08-23	2,048	2,068	2,043	2,064	10,500	2,064
2023-08-22	2,039	2,048	2,028	2,048	24,300	2,048
2023-08-21	2,016	2,055	2,015	2,039	45,300	2,039
2023-08-18	2,025	2,025	2,007	2,014	29,200	2,014
2023-08-17	2,067	2,067	2,024	2,035	43,700	2,035
2023-08-16	2,066	2,078	2,059	2,061	39,600	2,061
2023-08-15	2,045	2,069	2,038	2,066	64,000	2,066
2023-08-14	2,066	2,087	2,050	2,051	71,500	2,051
2023-08-10	2,080	2,088	2,066	2,078	48,800	2,078
2023-08-09	2,076	2,087	2,066	2,068	43,000	2,068
2023-08-08	2,042	2,079	2,042	2,076	36,000	2,076
2023-08-07	2,027	2,037	2,023	2,035	30,000	2,035
2023-08-04	2,007	2,040	2,006	2,035	27,700	2,035
2023-08-03	2,010	2,026	2,003	2,008	36,500	2,008
2023-08-02	2,039	2,040	2,018	2,026	20,000	2,026
2023-08-01	2,029	2,041	2,021	2,040	18,500	2,040
2023-07-31	2,046	2,046	2,016	2,019	20,200	2,019
2023-07-28	2,007	2,028	2,001	2,023	24,000	2,023
2023-07-27	2,027	2,029	2,008	2,011	18,100	2,011
2023-07-26	2,037	2,039	2,010	2,030	17,400	2,030
2023-07-25	2,031	2,044	2,020	2,030	13,000	2,030
2023-07-24	2,049	2,049	2,018	2,031	16,900	2,031
2023-07-21	2,016	2,044	2,002	2,030	15,000	2,030
2023-07-20	2,076	2,076	2,016	2,016	17,400	2,016
2023-07-19	2,010	2,078	2,006	2,074	59,300	2,074
2023-07-18	2,011	2,011	1,965	2,006	30,900	2,006
2023-07-14	2,018	2,045	2,002	2,015	38,300	2,015
2023-07-13	1,992	2,064	1,988	2,027	71,200	2,027
2023-07-12	1,965	1,982	1,945	1,980	48,600	1,980
2023-07-11	1,908	1,965	1,903	1,957	92,900	1,957
2023-07-10	1,866	1,890	1,853	1,879	26,200	1,879
2023-07-07	1,843	1,864	1,836	1,853	20,100	1,853
2023-07-06	1,855	1,861	1,843	1,851	27,600	1,851
2023-07-05	1,870	1,879	1,855	1,858	28,500	1,858
2023-07-04	1,887	1,892	1,876	1,876	23,300	1,876
2023-07-03	1,905	1,905	1,884	1,887	18,100	1,887
2023-06-30	1,918	1,927	1,905	1,905	16,500	1,905
2023-06-29	1,907	1,926	1,902	1,907	19,000	1,907
2023-06-28	1,915	1,915	1,897	1,910	27,900	1,910
2023-06-27	1,897	1,897	1,872	1,889	14,100	1,889
2023-06-26	1,883	1,883	1,859	1,863	14,800	1,863
2023-06-23	1,891	1,894	1,861	1,871	14,100	1,871
2023-06-22	1,893	1,894	1,878	1,882	8,100	1,882
2023-06-21	1,898	1,900	1,885	1,885	11,200	1,885
2023-06-20	1,875	1,897	1,875	1,897	16,000	1,897
2023-06-19	1,878	1,888	1,873	1,886	8,100	1,886
2023-06-16	1,886	1,886	1,868	1,868	19,000	1,868
2023-06-15	1,878	1,892	1,871	1,871	6,000	1,871
2023-06-14	1,880	1,895	1,880	1,882	8,000	1,882
2023-06-13	1,886	1,892	1,882	1,885	11,400	1,885
2023-06-12	1,875	1,884	1,875	1,881	4,900	1,881
2023-06-09	1,860	1,882	1,860	1,877	15,900	1,877
2023-06-08	1,865	1,872	1,858	1,860	9,400	1,860
2023-06-07	1,879	1,887	1,865	1,865	10,700	1,865
2023-06-06	1,864	1,882	1,861	1,879	5,200	1,879
2023-06-05	1,872	1,880	1,868	1,871	10,000	1,871
2023-06-02	1,850	1,879	1,847	1,872	11,900	1,872
2023-06-01	1,855	1,858	1,826	1,828	20,600	1,828
2023-05-31	1,865	1,872	1,852	1,858	14,300	1,858
2023-05-30	1,874	1,882	1,863	1,876	6,700	1,876
2023-05-29	1,890	1,890	1,874	1,874	8,600	1,874
2023-05-26	1,881	1,881	1,870	1,871	10,900	1,871
2023-05-25	1,865	1,880	1,862	1,878	8,300	1,878
2023-05-24	1,865	1,880	1,865	1,865	6,200	1,865
2023-05-23	1,896	1,896	1,875	1,880	12,800	1,880
2023-05-22	1,885	1,896	1,885	1,896	4,600	1,896
2023-05-19	1,887	1,898	1,885	1,885	5,500	1,885
2023-05-18	1,895	1,902	1,882	1,894	14,100	1,894
2023-05-17	1,910	1,910	1,893	1,895	6,300	1,895
2023-05-16	1,899	1,909	1,890	1,903	26,300	1,903
2023-05-15	1,880	1,893	1,876	1,891	9,200	1,891
2023-05-12	1,861	1,896	1,861	1,889	18,100	1,889
2023-05-11	1,875	1,875	1,866	1,870	6,900	1,870
2023-05-10	1,900	1,900	1,875	1,875	14,600	1,875
2023-05-09	1,890	1,905	1,890	1,901	12,100	1,901
2023-05-08	1,887	1,896	1,887	1,890	6,800	1,890
2023-05-02	1,902	1,902	1,892	1,893	8,600	1,893
2023-05-01	1,900	1,907	1,891	1,892	8,200	1,892
2023-04-28	1,889	1,899	1,884	1,898	13,600	1,898
2023-04-27	1,881	1,884	1,871	1,877	7,000	1,877
2023-04-26	1,888	1,888	1,869	1,875	8,900	1,875
2023-04-25	1,870	1,886	1,858	1,885	16,600	1,885
2023-04-24	1,877	1,877	1,850	1,850	15,200	1,850
2023-04-21	1,877	1,884	1,864	1,877	8,600	1,877
2023-04-20	1,862	1,873	1,858	1,873	8,200	1,873
2023-04-19	1,855	1,866	1,854	1,861	5,000	1,861
2023-04-18	1,849	1,875	1,842	1,870	18,600	1,870
2023-04-17	1,838	1,844	1,826	1,834	10,400	1,834
2023-04-14	1,821	1,841	1,821	1,838	15,300	1,838
2023-04-13	1,810	1,815	1,805	1,815	13,500	1,815
2023-04-12	1,823	1,823	1,810	1,810	20,600	1,810
2023-04-11	1,832	1,834	1,824	1,827	12,700	1,827
2023-04-10	1,870	1,870	1,832	1,832	25,700	1,832
2023-04-07	1,873	1,885	1,870	1,877	9,900	1,877
2023-04-06	1,874	1,894	1,871	1,876	15,400	1,876
2023-04-05	1,882	1,883	1,867	1,874	21,200	1,874
2023-04-04	1,902	1,902	1,888	1,896	13,800	1,896
2023-04-03	1,900	1,912	1,882	1,895	23,500	1,895
2023-03-31	1,899	1,915	1,896	1,898	18,500	1,898
2023-03-30	1,918	1,918	1,891	1,903	23,900	1,903
2023-03-29	1,892	1,918	1,892	1,918	38,900	1,918
2023-03-28	1,873	1,888	1,861	1,882	19,000	1,882
2023-03-27	1,867	1,867	1,850	1,860	17,300	1,860
2023-03-24	1,831	1,856	1,828	1,856	15,300	1,856
2023-03-23	1,813	1,837	1,813	1,836	9,700	1,836
2023-03-22	1,812	1,833	1,812	1,831	13,700	1,831
2023-03-20	1,811	1,820	1,795	1,795	11,300	1,795
2023-03-17	1,834	1,835	1,812	1,812	10,800	1,812
2023-03-16	1,802	1,829	1,802	1,826	15,100	1,826
2023-03-15	1,820	1,836	1,820	1,827	10,800	1,827
2023-03-14	1,816	1,824	1,805	1,809	21,500	1,809
2023-03-13	1,845	1,845	1,821	1,836	16,600	1,836
2023-03-10	1,867	1,875	1,850	1,850	16,400	1,850
2023-03-09	1,861	1,875	1,861	1,872	12,600	1,872
2023-03-08	1,844	1,867	1,844	1,861	18,600	1,861
2023-03-07	1,823	1,853	1,823	1,846	14,300	1,846
2023-03-06	1,826	1,835	1,822	1,831	11,500	1,831
2023-03-03	1,812	1,827	1,812	1,826	16,700	1,826
2023-03-02	1,831	1,831	1,811	1,812	11,500	1,812
2023-03-01	1,833	1,833	1,827	1,831	7,900	1,831
2023-02-28	1,837	1,838	1,830	1,833	13,300	1,833
2023-02-27	1,820	1,837	1,812	1,837	66,500	1,837
2023-02-24	1,860	1,875	1,858	1,868	161,400	1,868
2023-02-22	1,855	1,862	1,851	1,859	26,100	1,859
2023-02-21	1,854	1,871	1,854	1,866	20,100	1,866
2023-02-20	1,856	1,860	1,850	1,854	30,800	1,854
2023-02-17	1,856	1,856	1,849	1,856	77,700	1,856
2023-02-16	1,853	1,858	1,850	1,854	27,200	1,854
2023-02-15	1,857	1,858	1,850	1,852	21,500	1,852
2023-02-14	1,839	1,854	1,838	1,850	24,700	1,850
2023-02-13	1,850	1,855	1,835	1,843	29,800	1,843
2023-02-10	1,855	1,865	1,850	1,850	86,600	1,850
2023-02-09	1,867	1,871	1,859	1,866	14,100	1,866
2023-02-08	1,871	1,874	1,869	1,870	10,500	1,870
2023-02-07	1,864	1,874	1,864	1,871	8,500	1,871
2023-02-06	1,867	1,867	1,850	1,860	20,700	1,860
2023-02-03	1,879	1,879	1,846	1,852	51,100	1,852
2023-02-02	1,880	1,888	1,870	1,870	12,200	1,870
2023-02-01	1,875	1,887	1,875	1,886	11,000	1,886
2023-01-31	1,867	1,883	1,867	1,875	12,500	1,875
2023-01-30	1,864	1,875	1,860	1,867	16,300	1,867
2023-01-27	1,881	1,881	1,857	1,864	22,200	1,864
2023-01-26	1,887	1,887	1,860	1,861	16,600	1,861
2023-01-25	1,873	1,877	1,863	1,877	8,700	1,877
2023-01-24	1,853	1,869	1,852	1,866	15,200	1,866
2023-01-23	1,860	1,860	1,839	1,843	12,000	1,843
2023-01-20	1,837	1,851	1,835	1,851	12,500	1,851
2023-01-19	1,834	1,842	1,827	1,837	13,200	1,837
2023-01-18	1,827	1,834	1,820	1,831	5,900	1,831
2023-01-17	1,807	1,820	1,807	1,818	4,500	1,818
2023-01-16	1,811	1,823	1,807	1,807	8,900	1,807
2023-01-13	1,806	1,825	1,806	1,812	13,100	1,812
2023-01-12	1,833	1,833	1,810	1,813	7,400	1,813
2023-01-11	1,812	1,840	1,812	1,820	8,300	1,820
2023-01-10	1,834	1,843	1,806	1,806	11,200	1,806
2023-01-06	1,828	1,842	1,824	1,827	9,200	1,827
2023-01-05	1,825	1,841	1,824	1,826	9,700	1,826
2023-01-04	1,882	1,882	1,831	1,831	12,900	1,831

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7520 (株)エコス の時系列データ [2023年度]

7520 (株)エコスの時系列データ [2023年度]