！決算発表予定日 2024/12/13
5585東証G信用
業種 情報・通信業
エコナビスタ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,670 (24/01/23) | 1,300 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,670 (24/01/23) | 1,300 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,600 | 1,614 | 1,593 | 1,594 | -5 | -0.3 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,599 | 1,605 | 1,590 | 1,599 | +19 | +1.2 | 7,000 |
| 11/20 | 1,633 | 1,633 | 1,580 | 1,580 | -30 | -1.9 | 8,200 |
| 11/19 | 1,617 | 1,637 | 1,610 | 1,610 | -19 | -1.2 | 4,800 |
| 11/18 | 1,640 | 1,640 | 1,612 | 1,629 | -6 | -0.4 | 2,300 |
| 11/15 | 1,596 | 1,640 | 1,589 | 1,635 | +39 | +2.4 | 12,100 |
| 11/14 | 1,606 | 1,614 | 1,575 | 1,596 | +5 | +0.3 | 4,300 |
| 11/13 | 1,622 | 1,622 | 1,591 | 1,591 | -14 | -0.9 | 3,700 |
| 11/12 | 1,611 | 1,622 | 1,593 | 1,605 | +5 | +0.3 | 2,900 |
| 11/11 | 1,651 | 1,651 | 1,590 | 1,600 | -43 | -2.6 | 7,400 |
| 11/8 | 1,635 | 1,643 | 1,595 | 1,643 | -6 | -0.4 | 8,000 |
| 11/7 | 1,624 | 1,672 | 1,552 | 1,649 | +79 | +5.0 | 20,300 |
| 11/6 | 1,632 | 1,635 | 1,556 | 1,570 | -62 | -3.8 | 12,200 |
| 11/5 | 1,683 | 1,688 | 1,621 | 1,632 | -11 | -0.7 | 2,500 |
| 11/1 | 1,675 | 1,675 | 1,620 | 1,643 | -11 | -0.7 | 6,000 |
| 10/31 | 1,669 | 1,690 | 1,646 | 1,654 | -6 | -0.4 | 9,400 |
| 10/30 | 1,613 | 1,660 | 1,609 | 1,660 | +15 | +0.9 | 4,300 |
| 10/29 | 1,555 | 1,645 | 1,555 | 1,645 | +76 | +4.8 | 9,000 |
| 10/28 | 1,516 | 1,581 | 1,516 | 1,569 | +36 | +2.4 | 6,100 |
| 10/25 | 1,553 | 1,585 | 1,495 | 1,533 | -34 | -2.2 | 17,800 |
| 10/24 | 1,568 | 1,568 | 1,486 | 1,567 | -25 | -1.6 | 17,800 |
| 10/23 | 1,635 | 1,635 | 1,585 | 1,592 | -50 | -3.1 | 18,400 |
| 10/22 | 1,683 | 1,687 | 1,642 | 1,642 | -52 | -3.1 | 8,500 |
| 10/21 | 1,680 | 1,728 | 1,669 | 1,694 | +12 | +0.7 | 12,600 |
| 10/18 | 1,709 | 1,715 | 1,678 | 1,682 | -40 | -2.3 | 7,700 |
| 10/17 | 1,763 | 1,763 | 1,722 | 1,722 | -57 | -3.2 | 7,100 |
| 10/16 | 1,771 | 1,779 | 1,722 | 1,779 | -12 | -0.7 | 8,000 |
| 10/15 | 1,754 | 1,806 | 1,750 | 1,791 | +37 | +2.1 | 9,600 |
| 10/11 | 1,781 | 1,791 | 1,753 | 1,754 | -42 | -2.3 | 5,000 |
| 10/10 | 1,849 | 1,849 | 1,789 | 1,796 | -63 | -3.4 | 3,700 |
| 10/9 | 1,808 | 1,860 | 1,804 | 1,859 | +55 | +3.1 | 11,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
