エコートレーディング
7427スタンダード/卸売業/ECHO TRADING CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 876.0 | 887.0 | 873.0 | 880.0 | +2.0 | +0.23% | 11,400 |
| 2026-03-12 | 900.0 | 900.0 | 873.0 | 878.0 | -22.0 | -2.44% | 17,800 |
| 2026-03-11 | 903.0 | 903.0 | 891.0 | 900.0 | +6.0 | +0.67% | 6,000 |
| 2026-03-10 | 889.0 | 904.0 | 889.0 | 894.0 | +18.0 | +2.05% | 9,900 |
| 2026-03-09 | 892.0 | 894.0 | 862.0 | 876.0 | -29.0 | -3.20% | 24,600 |
| 2026-03-06 | 895.0 | 906.0 | 880.0 | 905.0 | +6.0 | +0.67% | 13,300 |
| 2026-03-05 | 893.0 | 907.0 | 893.0 | 899.0 | +6.0 | +0.67% | 12,600 |
| 2026-03-04 | 894.0 | 903.0 | 860.0 | 893.0 | -7.0 | -0.78% | 29,200 |
| 2026-03-03 | 908.0 | 910.0 | 898.0 | 900.0 | -8.0 | -0.88% | 31,900 |
| 2026-03-02 | 909.0 | 914.0 | 907.0 | 908.0 | -5.0 | -0.55% | 15,800 |
| 2026-02-27 | 918.0 | 918.0 | 910.0 | 913.0 | 0.0 | 0.00% | 16,400 |
| 2026-02-26 | 903.0 | 920.0 | 901.0 | 913.0 | -35.0 | -3.69% | 44,500 |
| 2026-02-25 | 948.0 | 949.0 | 937.0 | 948.0 | +12.0 | +1.28% | 32,500 |
| 2026-02-24 | 939.0 | 944.0 | 935.0 | 936.0 | +1.0 | +0.11% | 22,200 |
| 2026-02-20 | 932.0 | 943.0 | 930.0 | 935.0 | +4.0 | +0.43% | 19,900 |
| 2026-02-19 | 930.0 | 937.0 | 930.0 | 931.0 | +1.0 | +0.11% | 14,600 |
| 2026-02-18 | 930.0 | 935.0 | 930.0 | 930.0 | +1.0 | +0.11% | 8,900 |
| 2026-02-17 | 937.0 | 937.0 | 928.0 | 929.0 | -2.0 | -0.21% | 6,600 |
| 2026-02-16 | 931.0 | 935.0 | 926.0 | 931.0 | 0.0 | 0.00% | 15,000 |
| 2026-02-13 | 929.0 | 934.0 | 929.0 | 931.0 | +2.0 | +0.22% | 8,600 |
| 2026-02-12 | 937.0 | 937.0 | 928.0 | 929.0 | 0.0 | 0.00% | 18,100 |
| 2026-02-10 | 936.0 | 937.0 | 926.0 | 929.0 | -7.0 | -0.75% | 21,500 |
| 2026-02-09 | 946.0 | 947.0 | 933.0 | 936.0 | -1.0 | -0.11% | 19,800 |
| 2026-02-06 | 940.0 | 940.0 | 934.0 | 937.0 | +4.0 | +0.43% | 6,100 |
| 2026-02-05 | 936.0 | 941.0 | 932.0 | 933.0 | -3.0 | -0.32% | 13,400 |
| 2026-02-04 | 938.0 | 942.0 | 935.0 | 936.0 | +1.0 | +0.11% | 10,500 |
| 2026-02-03 | 937.0 | 940.0 | 934.0 | 935.0 | -2.0 | -0.21% | 9,100 |
| 2026-02-02 | 937.0 | 942.0 | 937.0 | 937.0 | -4.0 | -0.43% | 5,800 |
| 2026-01-30 | 934.0 | 942.0 | 933.0 | 941.0 | +6.0 | +0.64% | 4,500 |
| 2026-01-29 | 937.0 | 937.0 | 932.0 | 935.0 | -2.0 | -0.21% | 3,100 |
| 2026-01-28 | 942.0 | 942.0 | 936.0 | 937.0 | -2.0 | -0.21% | 3,900 |
| 2026-01-27 | 937.0 | 940.0 | 937.0 | 939.0 | -4.0 | -0.42% | 2,600 |
| 2026-01-26 | 943.0 | 943.0 | 937.0 | 943.0 | +5.0 | +0.53% | 6,100 |
| 2026-01-23 | 944.0 | 944.0 | 937.0 | 938.0 | -5.0 | -0.53% | 11,600 |
| 2026-01-22 | 934.0 | 944.0 | 934.0 | 943.0 | +9.0 | +0.96% | 16,100 |
| 2026-01-21 | 938.0 | 938.0 | 931.0 | 934.0 | -6.0 | -0.64% | 4,200 |
| 2026-01-20 | 938.0 | 943.0 | 934.0 | 940.0 | -1.0 | -0.11% | 8,200 |
| 2026-01-19 | 942.0 | 942.0 | 937.0 | 941.0 | +3.0 | +0.32% | 4,500 |
| 2026-01-16 | 941.0 | 942.0 | 931.0 | 938.0 | +1.0 | +0.11% | 9,900 |
| 2026-01-15 | 928.0 | 937.0 | 927.0 | 937.0 | +8.0 | +0.86% | 7,300 |
| 2026-01-14 | 926.0 | 929.0 | 919.0 | 929.0 | +2.0 | +0.22% | 10,700 |
| 2026-01-13 | 921.0 | 927.0 | 915.0 | 927.0 | -2.0 | -0.22% | 39,800 |
| 2026-01-09 | 942.0 | 945.0 | 929.0 | 929.0 | -14.0 | -1.48% | 32,900 |
| 2026-01-08 | 942.0 | 943.0 | 937.0 | 943.0 | +3.0 | +0.32% | 7,700 |
| 2026-01-07 | 939.0 | 944.0 | 939.0 | 940.0 | +2.0 | +0.21% | 12,900 |
| 2026-01-06 | 932.0 | 939.0 | 931.0 | 938.0 | +8.0 | +0.86% | 13,900 |
| 2026-01-05 | 932.0 | 935.0 | 927.0 | 930.0 | 0.0 | 0.00% | 13,700 |
| 2025-12-30 | 921.0 | 930.0 | 921.0 | 930.0 | +7.0 | +0.76% | 8,400 |
| 2025-12-29 | 912.0 | 923.0 | 911.0 | 923.0 | +12.0 | +1.32% | 7,800 |
| 2025-12-26 | 908.0 | 911.0 | 905.0 | 911.0 | +4.0 | +0.44% | 10,700 |
| 2025-12-25 | 909.0 | 909.0 | 902.0 | 907.0 | +5.0 | +0.55% | 6,900 |
| 2025-12-24 | 912.0 | 912.0 | 900.0 | 902.0 | -5.0 | -0.55% | 14,900 |
| 2025-12-23 | 912.0 | 914.0 | 896.0 | 907.0 | -8.0 | -0.87% | 23,400 |
| 2025-12-22 | 916.0 | 916.0 | 910.0 | 915.0 | +2.0 | +0.22% | 4,300 |
| 2025-12-19 | 909.0 | 913.0 | 908.0 | 913.0 | +6.0 | +0.66% | 4,700 |
| 2025-12-18 | 906.0 | 913.0 | 906.0 | 907.0 | -1.0 | -0.11% | 5,000 |
| 2025-12-17 | 910.0 | 916.0 | 908.0 | 908.0 | -2.0 | -0.22% | 3,200 |
| 2025-12-16 | 912.0 | 919.0 | 910.0 | 910.0 | -1.0 | -0.11% | 4,600 |
| 2025-12-15 | 917.0 | 920.0 | 911.0 | 911.0 | -3.0 | -0.33% | 8,000 |
| 2025-12-12 | 923.0 | 923.0 | 911.0 | 914.0 | -2.0 | -0.22% | 3,500 |
| 2025-12-11 | 922.0 | 925.0 | 915.0 | 916.0 | -3.0 | -0.33% | 7,400 |
| 2025-12-10 | 923.0 | 923.0 | 915.0 | 919.0 | +8.0 | +0.88% | 6,900 |
| 2025-12-09 | 918.0 | 920.0 | 911.0 | 911.0 | -7.0 | -0.76% | 5,200 |
| 2025-12-08 | 922.0 | 922.0 | 913.0 | 918.0 | -1.0 | -0.11% | 11,200 |
| 2025-12-05 | 915.0 | 920.0 | 913.0 | 919.0 | +4.0 | +0.44% | 3,200 |
| 2025-12-04 | 919.0 | 919.0 | 915.0 | 915.0 | +1.0 | +0.11% | 3,700 |
| 2025-12-03 | 918.0 | 918.0 | 913.0 | 914.0 | +1.0 | +0.11% | 2,700 |
| 2025-12-02 | 910.0 | 913.0 | 910.0 | 913.0 | +3.0 | +0.33% | 3,300 |
| 2025-12-01 | 912.0 | 912.0 | 910.0 | 910.0 | -3.0 | -0.33% | 6,300 |
| 2025-11-28 | 916.0 | 916.0 | 911.0 | 913.0 | 0.0 | 0.00% | 8,900 |
| 2025-11-27 | 918.0 | 919.0 | 911.0 | 913.0 | -5.0 | -0.54% | 2,800 |
| 2025-11-26 | 913.0 | 918.0 | 913.0 | 918.0 | -1.0 | -0.11% | 3,800 |
| 2025-11-25 | 928.0 | 928.0 | 912.0 | 919.0 | +2.0 | +0.22% | 5,200 |
| 2025-11-21 | 901.0 | 917.0 | 901.0 | 917.0 | +2.0 | +0.22% | 6,300 |
| 2025-11-20 | 911.0 | 922.0 | 908.0 | 915.0 | +7.0 | +0.77% | 4,400 |
| 2025-11-19 | 910.0 | 917.0 | 905.0 | 908.0 | -9.0 | -0.98% | 7,400 |
| 2025-11-18 | 914.0 | 918.0 | 910.0 | 917.0 | -3.0 | -0.33% | 3,400 |
| 2025-11-17 | 930.0 | 930.0 | 919.0 | 920.0 | +1.0 | +0.11% | 4,700 |
| 2025-11-14 | 905.0 | 919.0 | 905.0 | 919.0 | +5.0 | +0.55% | 7,700 |
| 2025-11-13 | 907.0 | 914.0 | 907.0 | 914.0 | +7.0 | +0.77% | 5,300 |
| 2025-11-12 | 914.0 | 915.0 | 907.0 | 907.0 | -9.0 | -0.98% | 2,800 |
| 2025-11-11 | 912.0 | 916.0 | 910.0 | 916.0 | +2.0 | +0.22% | 6,100 |
| 2025-11-10 | 911.0 | 925.0 | 911.0 | 914.0 | +4.0 | +0.44% | 17,300 |
| 2025-11-07 | 905.0 | 910.0 | 904.0 | 910.0 | +5.0 | +0.55% | 6,200 |
| 2025-11-06 | 899.0 | 905.0 | 896.0 | 905.0 | +7.0 | +0.78% | 3,200 |
| 2025-11-05 | 895.0 | 899.0 | 893.0 | 898.0 | +4.0 | +0.45% | 6,500 |
| 2025-11-04 | 893.0 | 901.0 | 891.0 | 894.0 | 0.0 | 0.00% | 10,600 |
| 2025-10-31 | 905.0 | 905.0 | 894.0 | 894.0 | -3.0 | -0.33% | 3,700 |
| 2025-10-30 | 895.0 | 905.0 | 895.0 | 897.0 | +3.0 | +0.34% | 9,300 |
| 2025-10-29 | 901.0 | 903.0 | 894.0 | 894.0 | -8.0 | -0.89% | 7,000 |
| 2025-10-28 | 901.0 | 908.0 | 901.0 | 902.0 | 0.0 | 0.00% | 10,900 |
| 2025-10-27 | 908.0 | 908.0 | 901.0 | 902.0 | -1.0 | -0.11% | 11,100 |
| 2025-10-24 | 909.0 | 909.0 | 903.0 | 903.0 | -4.0 | -0.44% | 3,900 |
| 2025-10-23 | 906.0 | 911.0 | 906.0 | 907.0 | -3.0 | -0.33% | 3,500 |
| 2025-10-22 | 909.0 | 915.0 | 907.0 | 910.0 | +3.0 | +0.33% | 4,700 |
| 2025-10-21 | 910.0 | 914.0 | 905.0 | 907.0 | -3.0 | -0.33% | 5,800 |
| 2025-10-20 | 914.0 | 920.0 | 909.0 | 910.0 | -4.0 | -0.44% | 13,500 |
| 2025-10-17 | 916.0 | 916.0 | 900.0 | 914.0 | +7.0 | +0.77% | 6,600 |
| 2025-10-16 | 910.0 | 914.0 | 905.0 | 907.0 | -1.0 | -0.11% | 6,200 |
| 2025-10-15 | 900.0 | 908.0 | 900.0 | 908.0 | +8.0 | +0.89% | 8,100 |
| 2025-10-14 | 918.0 | 918.0 | 900.0 | 900.0 | -21.0 | -2.28% | 34,000 |
| 2025-10-10 | 936.0 | 936.0 | 921.0 | 921.0 | -12.0 | -1.29% | 16,200 |
| 2025-10-09 | 937.0 | 939.0 | 930.0 | 933.0 | -4.0 | -0.43% | 5,400 |
| 2025-10-08 | 930.0 | 942.0 | 930.0 | 937.0 | +7.0 | +0.75% | 6,200 |
| 2025-10-07 | 935.0 | 936.0 | 929.0 | 930.0 | +1.0 | +0.11% | 6,400 |
| 2025-10-06 | 949.0 | 949.0 | 929.0 | 929.0 | +1.0 | +0.11% | 5,900 |
| 2025-10-03 | 929.0 | 937.0 | 928.0 | 928.0 | 0.0 | 0.00% | 7,900 |
| 2025-10-02 | 931.0 | 932.0 | 924.0 | 928.0 | -3.0 | -0.32% | 4,000 |
| 2025-10-01 | 940.0 | 940.0 | 924.0 | 931.0 | -6.0 | -0.64% | 17,800 |
| 2025-09-30 | 937.0 | 949.0 | 937.0 | 937.0 | 0.0 | 0.00% | 6,100 |
| 2025-09-29 | 937.0 | 949.0 | 937.0 | 937.0 | +3.0 | +0.32% | 8,300 |
| 2025-09-26 | 948.0 | 948.0 | 930.0 | 934.0 | -16.0 | -1.68% | 15,400 |
| 2025-09-25 | 956.0 | 958.0 | 945.0 | 950.0 | -3.0 | -0.31% | 15,200 |
| 2025-09-24 | 942.0 | 953.0 | 935.0 | 953.0 | +13.0 | +1.38% | 19,200 |
| 2025-09-22 | 949.0 | 949.0 | 932.0 | 940.0 | -9.0 | -0.95% | 25,600 |
| 2025-09-19 | 933.0 | 949.0 | 926.0 | 949.0 | +26.0 | +2.82% | 106,800 |
| 2025-09-18 | 928.0 | 934.0 | 923.0 | 923.0 | -7.0 | -0.75% | 19,400 |
| 2025-09-17 | 927.0 | 930.0 | 921.0 | 930.0 | +2.0 | +0.22% | 6,100 |
| 2025-09-16 | 929.0 | 929.0 | 924.0 | 928.0 | -1.0 | -0.11% | 6,900 |
| 2025-09-12 | 929.0 | 929.0 | 924.0 | 929.0 | — | — | 5,200 |
直近120営業日分を表示