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
1,904
円
取引時間外
(14:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,725 (23/08/01) | 1,856 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,670 (24/01/23) | 1,856 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,904 | 1,920 | 1,864 | 1,911 | -9 | -0.5 | 118,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,961 | 2,039 | 1,892 | 1,920 | -21 | -1.1 | 119,100 |
| 5/2 | 1,916 | 1,959 | 1,890 | 1,941 | +19 | +1.0 | 45,700 |
| 5/1 | 1,900 | 1,974 | 1,856 | 1,922 | +19 | +1.0 | 62,700 |
| 4/30 | 1,973 | 1,981 | 1,886 | 1,903 | -79 | -4.0 | 207,400 |
| 4/26 | 1,971 | 2,013 | 1,942 | 1,982 | -34 | -1.7 | 84,600 |
| 4/25 | 2,062 | 2,100 | 2,016 | 2,016 | -84 | -4.0 | 86,400 |
| 4/24 | 2,185 | 2,194 | 2,055 | 2,100 | -85 | -3.9 | 110,200 |
| 4/23 | 2,188 | 2,202 | 2,185 | 2,185 | -1 | -0.1 | 60,500 |
| 4/22 | 2,206 | 2,250 | 2,185 | 2,186 | -64 | -2.8 | 64,500 |
| 4/19 | 2,326 | 2,333 | 2,190 | 2,250 | -107 | -4.5 | 51,100 |
| 4/18 | 2,349 | 2,394 | 2,304 | 2,357 | -30 | -1.3 | 15,200 |
| 4/17 | 2,369 | 2,460 | 2,347 | 2,387 | +12 | +0.5 | 15,900 |
| 4/16 | 2,399 | 2,429 | 2,355 | 2,375 | -25 | -1.0 | 26,500 |
| 4/15 | 2,332 | 2,499 | 2,332 | 2,400 | +68 | +2.9 | 52,000 |
| 4/12 | 2,230 | 2,345 | 2,215 | 2,332 | +123 | +5.6 | 58,700 |
| 4/11 | 2,253 | 2,253 | 2,208 | 2,209 | -15 | -0.7 | 41,500 |
| 4/10 | 2,289 | 2,346 | 2,224 | 2,224 | -52 | -2.3 | 71,700 |
| 4/9 | 2,311 | 2,318 | 2,245 | 2,276 | -44 | -1.9 | 63,800 |
| 4/8 | 2,325 | 2,326 | 2,235 | 2,320 | +10 | +0.4 | 72,400 |
| 4/5 | 2,311 | 2,322 | 2,229 | 2,310 | -51 | -2.2 | 59,700 |
| 4/4 | 2,290 | 2,394 | 2,232 | 2,361 | +86 | +3.8 | 57,300 |
| 4/3 | 2,320 | 2,398 | 2,274 | 2,275 | -99 | -4.2 | 98,500 |
| 4/2 | 2,476 | 2,479 | 2,361 | 2,374 | -111 | -4.5 | 91,400 |
| 4/1 | 2,587 | 2,587 | 2,481 | 2,485 | -123 | -4.7 | 64,200 |
| 3/29 | 2,788 | 2,788 | 2,586 | 2,608 | -137 | -5.0 | 84,100 |
| 3/28 | 2,818 | 2,970 | 2,735 | 2,745 | -40 | -1.4 | 106,500 |
| 3/27 | 2,539 | 2,815 | 2,515 | 2,785 | +273 | +10.9 | 154,200 |
| 3/26 | 2,484 | 2,527 | 2,457 | 2,512 | +28 | +1.1 | 44,300 |
| 3/25 | 2,544 | 2,550 | 2,470 | 2,484 | -51 | -2.0 | 51,900 |
| 3/22 | 2,570 | 2,594 | 2,525 | 2,535 | -33 | -1.3 | 46,500 |
▶︎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