KabuInsight

エコス

7520
プライム/小売業/Eco's 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
2026-03-132,664.02,719.02,664.02,669.0-13.0-0.48%20,200
2026-03-122,712.02,712.02,672.02,682.0-43.0-1.58%20,900
2026-03-112,786.02,791.02,725.02,725.0-39.0-1.41%19,300
2026-03-102,778.02,795.02,741.02,764.0+25.0+0.91%17,400
2026-03-092,652.02,752.02,640.02,739.0-18.0-0.65%35,600
2026-03-062,772.02,773.02,720.02,757.0-32.0-1.15%19,400
2026-03-052,768.02,809.02,768.02,789.0+59.0+2.16%26,400
2026-03-042,746.02,765.02,682.02,730.0-41.0-1.48%48,300
2026-03-032,925.02,925.02,771.02,771.0-175.0-5.94%61,600
2026-03-023,045.03,045.02,946.02,946.0-129.0-4.20%48,700
2026-02-273,065.03,095.03,045.03,075.0-15.0-0.49%41,900
2026-02-263,135.03,140.03,035.03,090.0-185.0-5.65%138,300
2026-02-253,250.03,295.03,230.03,275.0+35.0+1.08%83,900
2026-02-243,235.03,255.03,215.03,240.0+40.0+1.25%21,200
2026-02-203,240.03,240.03,200.03,200.0-50.0-1.54%22,700
2026-02-193,255.03,270.03,240.03,250.0-5.0-0.15%16,100
2026-02-183,215.03,265.03,210.03,255.0+80.0+2.52%22,200
2026-02-173,185.03,245.03,165.03,175.0-20.0-0.63%34,600
2026-02-163,170.03,200.03,160.03,195.0+15.0+0.47%27,700
2026-02-133,195.03,215.03,150.03,180.0-15.0-0.47%28,200
2026-02-123,180.03,215.03,175.03,195.0+15.0+0.47%41,300
2026-02-103,190.03,205.03,170.03,180.0+30.0+0.95%26,700
2026-02-093,175.03,175.03,130.03,150.0+25.0+0.80%16,200
2026-02-063,155.03,155.03,110.03,125.0-35.0-1.11%25,800
2026-02-053,175.03,175.03,145.03,160.0+15.0+0.48%21,500
2026-02-043,095.03,155.03,095.03,145.0+55.0+1.78%25,700
2026-02-033,060.03,090.03,050.03,090.0+65.0+2.15%56,700
2026-02-023,085.03,095.03,020.03,025.0-20.0-0.66%58,600
2026-01-303,025.03,055.02,995.03,045.0+35.0+1.16%39,400
2026-01-292,982.03,015.02,942.03,010.0+30.0+1.01%71,200
2026-01-283,015.03,015.02,980.02,980.0-35.0-1.16%39,800
2026-01-273,080.03,080.03,000.03,015.0-70.0-2.27%39,800
2026-01-263,120.03,130.03,075.03,085.0-55.0-1.75%43,200
2026-01-233,115.03,160.03,115.03,140.0+35.0+1.13%41,900
2026-01-223,120.03,120.03,075.03,105.0+25.0+0.81%80,300
2026-01-213,125.03,135.03,075.03,080.0-65.0-2.07%22,600
2026-01-203,115.03,170.03,090.03,145.0+5.0+0.16%31,000
2026-01-193,100.03,190.03,100.03,140.0+70.0+2.28%34,200
2026-01-163,065.03,070.03,025.03,070.0+5.0+0.16%14,100
2026-01-153,080.03,085.03,030.03,065.0-10.0-0.33%22,300
2026-01-142,990.03,080.02,980.03,075.0+117.0+3.96%34,700
2026-01-133,050.03,050.02,950.02,958.0-92.0-3.02%46,000
2026-01-093,030.03,050.03,025.03,050.0+30.0+0.99%12,300
2026-01-083,050.03,055.03,020.03,020.0-10.0-0.33%19,400
2026-01-073,025.03,055.03,005.03,030.0+5.0+0.17%17,300
2026-01-063,020.03,025.03,000.03,025.0+25.0+0.83%14,700
2026-01-053,025.03,055.02,989.03,000.0-25.0-0.83%20,900
2025-12-303,080.03,080.03,025.03,025.0-50.0-1.63%14,500
2025-12-293,115.03,115.03,040.03,075.0-40.0-1.28%21,200
2025-12-263,155.03,160.03,090.03,115.0-20.0-0.64%16,400
2025-12-253,085.03,155.03,085.03,135.0+60.0+1.95%13,300
2025-12-243,110.03,135.03,065.03,075.0-35.0-1.13%13,400
2025-12-233,105.03,145.03,100.03,110.0+10.0+0.32%10,300
2025-12-223,165.03,165.03,100.03,100.0-55.0-1.74%18,800
2025-12-193,095.03,155.03,085.03,155.0+70.0+2.27%15,500
2025-12-183,000.03,095.02,995.03,085.0+75.0+2.49%15,500
2025-12-172,996.03,055.02,992.03,010.0+24.0+0.80%14,300
2025-12-162,962.02,998.02,961.02,986.0+24.0+0.81%12,700
2025-12-152,900.02,973.02,887.02,962.0+57.0+1.96%14,600
2025-12-122,922.02,925.02,894.02,905.0+33.0+1.15%13,700
2025-12-112,980.02,980.02,872.02,872.0-109.0-3.66%33,600
2025-12-102,930.02,981.02,930.02,981.0+57.0+1.95%24,200
2025-12-092,936.02,948.02,920.02,924.0-10.0-0.34%10,900
2025-12-082,912.02,940.02,912.02,934.0+27.0+0.93%9,100
2025-12-052,904.02,940.02,900.02,907.0+3.0+0.10%11,100
2025-12-042,925.02,928.02,900.02,904.0-5.0-0.17%12,800
2025-12-032,957.02,957.02,909.02,909.0-48.0-1.62%15,100
2025-12-022,950.02,970.02,932.02,957.0+11.0+0.37%10,700
2025-12-012,989.03,015.02,946.02,946.0-43.0-1.44%13,900
2025-11-283,005.03,030.02,984.02,989.0-16.0-0.53%11,600
2025-11-273,050.03,050.02,989.03,005.0-30.0-0.99%16,900
2025-11-263,045.03,055.02,990.03,035.0+15.0+0.50%17,300
2025-11-253,000.03,050.03,000.03,020.0+21.0+0.70%18,600
2025-11-212,902.02,999.02,902.02,999.0+81.0+2.78%11,600
2025-11-202,909.02,950.02,909.02,918.0+8.0+0.27%8,200
2025-11-192,886.02,926.02,886.02,910.0+10.0+0.34%10,800
2025-11-182,926.02,935.02,900.02,900.0-19.0-0.65%9,600
2025-11-172,926.02,927.02,856.02,919.0+3.0+0.10%12,200
2025-11-142,938.02,947.02,908.02,916.0+5.0+0.17%8,800
2025-11-132,932.02,938.02,910.02,911.0-1.0-0.03%9,900
2025-11-122,867.02,933.02,867.02,912.0+30.0+1.04%11,200
2025-11-112,926.02,930.02,853.02,882.0-18.0-0.62%12,300
2025-11-102,902.02,928.02,891.02,900.0+4.0+0.14%9,100
2025-11-072,867.02,923.02,867.02,896.0+29.0+1.01%9,400
2025-11-062,889.02,905.02,864.02,867.0-22.0-0.76%8,400
2025-11-052,874.02,915.02,856.02,889.0+17.0+0.59%13,300
2025-11-042,836.02,900.02,836.02,872.0+35.0+1.23%12,500
2025-10-312,836.02,871.02,827.02,837.0+28.0+1.00%17,400
2025-10-302,822.02,861.02,809.02,809.0-13.0-0.46%25,900
2025-10-292,884.02,900.02,822.02,822.0-62.0-2.15%17,500
2025-10-282,960.02,960.02,880.02,884.0-66.0-2.24%15,100
2025-10-272,937.02,963.02,931.02,950.0+34.0+1.17%13,500
2025-10-242,927.02,940.02,889.02,916.0-10.0-0.34%13,300
2025-10-232,922.02,969.02,889.02,926.0-1.0-0.03%12,100
2025-10-222,847.02,928.02,847.02,927.0+80.0+2.81%20,000
2025-10-212,860.02,882.02,835.02,847.0-31.0-1.08%12,900
2025-10-202,896.02,918.02,874.02,878.0+23.0+0.81%15,000
2025-10-172,843.02,871.02,811.02,855.0+27.0+0.95%13,800
2025-10-162,800.02,828.02,788.02,828.0+44.0+1.58%11,800
2025-10-152,750.02,798.02,734.02,784.0+70.0+2.58%16,300
2025-10-142,671.02,748.02,659.02,714.0+38.0+1.42%20,300
2025-10-102,660.02,683.02,650.02,676.0-9.0-0.34%14,900
2025-10-092,680.02,700.02,670.02,685.0-19.0-0.70%16,800
2025-10-082,750.02,758.02,704.02,704.0-16.0-0.59%12,200
2025-10-072,755.02,764.02,720.02,720.0-16.0-0.58%12,300
2025-10-062,777.02,780.02,730.02,736.0+35.0+1.30%15,100
2025-10-032,700.02,734.02,700.02,701.00.00.00%7,300
2025-10-022,731.02,769.02,701.02,701.0-24.0-0.88%14,500
2025-10-012,807.02,807.02,725.02,725.0-105.0-3.71%15,900
2025-09-302,838.02,858.02,815.02,830.0-13.0-0.46%9,300
2025-09-292,933.02,938.02,828.02,843.0-74.0-2.54%17,900
2025-09-262,908.02,923.02,882.02,917.0+25.0+0.86%17,700
2025-09-252,910.02,915.02,872.02,892.0+22.0+0.77%16,700
2025-09-242,876.02,902.02,862.02,870.00.00.00%19,000
2025-09-222,853.02,875.02,823.02,870.0+58.0+2.06%11,600
2025-09-192,850.02,887.02,811.02,812.0-28.0-0.99%25,900
2025-09-182,818.02,840.02,788.02,840.0+22.0+0.78%10,900
2025-09-172,783.02,828.02,774.02,818.0+10.0+0.36%12,000
2025-09-162,778.02,808.02,774.02,808.0+21.0+0.75%8,700
2025-09-122,822.02,843.02,787.02,787.0——16,700

直近120営業日分を表示