！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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,843 | 1,843 | 1,788 | 1,804 | -43 | -2.3 | 10,600 |
| 10/7 | 1,904 | 1,906 | 1,840 | 1,847 | -57 | -3.0 | 27,500 |
| 10/4 | 1,873 | 1,932 | 1,870 | 1,904 | +57 | +3.1 | 28,200 |
| 10/3 | 1,838 | 1,870 | 1,830 | 1,847 | +16 | +0.9 | 7,800 |
| 10/2 | 1,822 | 1,890 | 1,815 | 1,831 | +9 | +0.5 | 17,200 |
| 10/1 | 1,904 | 1,904 | 1,803 | 1,822 | -58 | -3.1 | 13,500 |
| 9/30 | 1,890 | 1,943 | 1,850 | 1,880 | +30 | +1.6 | 38,000 |
| 9/27 | 1,911 | 1,920 | 1,843 | 1,850 | -61 | -3.2 | 41,600 |
| 9/26 | 1,799 | 1,914 | 1,799 | 1,911 | +152 | +8.6 | 78,300 |
| 9/25 | 1,784 | 1,804 | 1,759 | 1,759 | -25 | -1.4 | 13,600 |
| 9/24 | 1,789 | 1,840 | 1,761 | 1,784 | +12 | +0.7 | 27,200 |
| 9/20 | 1,782 | 1,822 | 1,733 | 1,772 | -10 | -0.6 | 10,200 |
| 9/19 | 1,615 | 1,834 | 1,615 | 1,782 | +167 | +10.3 | 57,900 |
| 9/18 | 1,636 | 1,679 | 1,606 | 1,615 | -6 | -0.4 | 13,000 |
| 9/17 | 1,700 | 1,748 | 1,600 | 1,621 | -132 | -7.5 | 73,700 |
| 9/13 | 1,740 | 1,781 | 1,696 | 1,753 | +15 | +0.9 | 29,300 |
| 9/12 | 1,726 | 1,749 | 1,688 | 1,738 | +52 | +3.1 | 15,400 |
| 9/11 | 1,770 | 1,770 | 1,658 | 1,686 | -80 | -4.5 | 36,500 |
| 9/10 | 1,785 | 1,819 | 1,757 | 1,766 | -14 | -0.8 | 7,900 |
| 9/9 | 1,750 | 1,800 | 1,724 | 1,780 | -19 | -1.1 | 13,000 |
| 9/6 | 1,760 | 1,836 | 1,754 | 1,799 | +24 | +1.4 | 19,600 |
| 9/5 | 1,750 | 1,813 | 1,726 | 1,775 | +23 | +1.3 | 10,700 |
| 9/4 | 1,778 | 1,817 | 1,752 | 1,752 | -75 | -4.1 | 20,700 |
| 9/3 | 1,808 | 1,827 | 1,772 | 1,827 | +19 | +1.1 | 27,500 |
| 9/2 | 1,793 | 1,810 | 1,764 | 1,808 | +16 | +0.9 | 18,900 |
| 8/30 | 1,756 | 1,792 | 1,730 | 1,792 | +68 | +3.9 | 19,700 |
| 8/29 | 1,733 | 1,757 | 1,716 | 1,724 | -11 | -0.6 | 10,700 |
| 8/28 | 1,744 | 1,765 | 1,725 | 1,735 | -23 | -1.3 | 8,300 |
| 8/27 | 1,748 | 1,760 | 1,719 | 1,758 | +11 | +0.6 | 9,100 |
| 8/26 | 1,737 | 1,750 | 1,681 | 1,747 | +50 | +3.0 | 10,600 |
▶︎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
