！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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,714 | 1,714 | 1,635 | 1,697 | -12 | -0.7 | 10,300 |
| 8/22 | 1,694 | 1,757 | 1,694 | 1,709 | +19 | +1.1 | 7,100 |
| 8/21 | 1,690 | 1,722 | 1,685 | 1,690 | -20 | -1.2 | 6,100 |
| 8/20 | 1,686 | 1,734 | 1,677 | 1,710 | +60 | +3.6 | 11,900 |
| 8/19 | 1,697 | 1,699 | 1,648 | 1,650 | -38 | -2.3 | 12,500 |
| 8/16 | 1,672 | 1,700 | 1,647 | 1,688 | +32 | +1.9 | 11,900 |
| 8/15 | 1,626 | 1,661 | 1,609 | 1,656 | +26 | +1.6 | 27,100 |
| 8/14 | 1,623 | 1,651 | 1,621 | 1,630 | +1 | +0.1 | 5,500 |
| 8/13 | 1,600 | 1,649 | 1,596 | 1,629 | +50 | +3.2 | 5,400 |
| 8/9 | 1,607 | 1,630 | 1,520 | 1,579 | +24 | +1.5 | 17,800 |
| 8/8 | 1,560 | 1,601 | 1,522 | 1,555 | -6 | -0.4 | 13,200 |
| 8/7 | 1,501 | 1,636 | 1,501 | 1,561 | -20 | -1.3 | 31,200 |
| 8/6 | 1,452 | 1,596 | 1,449 | 1,581 | +279 | +21.4 | 55,300 |
| 8/5 | 1,500 | 1,540 | 1,300 | 1,302 | -328 | -20.1 | 121,100 |
| 8/2 | 1,666 | 1,706 | 1,630 | 1,630 | -131 | -7.4 | 74,800 |
| 8/1 | 1,880 | 1,914 | 1,740 | 1,761 | -154 | -8.0 | 92,100 |
| 7/31 | 1,873 | 1,930 | 1,833 | 1,915 | -2 | -0.1 | 75,400 |
| 7/30 | 1,910 | 1,964 | 1,875 | 1,917 | +18 | +1.0 | 90,200 |
| 7/29 | 2,061 | 2,064 | 1,899 | 1,899 | -249 | -11.6 | 277,700 |
| 7/26 | 2,225 | 2,247 | 2,076 | 2,148 | -77 | -3.5 | 434,200 |
| 7/25 | 2,125 | 2,225 | 2,043 | 2,225 | +400 | +21.9 | 386,000 |
| 7/24 | 1,840 | 1,873 | 1,816 | 1,825 | -39 | -2.1 | 19,400 |
| 7/23 | 1,841 | 1,895 | 1,834 | 1,864 | +26 | +1.4 | 13,500 |
| 7/22 | 1,872 | 1,878 | 1,814 | 1,838 | -25 | -1.3 | 23,000 |
| 7/19 | 1,950 | 1,950 | 1,863 | 1,863 | -49 | -2.6 | 16,200 |
| 7/18 | 1,954 | 1,963 | 1,902 | 1,912 | -42 | -2.2 | 10,700 |
| 7/17 | 1,915 | 2,020 | 1,905 | 1,954 | +69 | +3.7 | 21,900 |
| 7/16 | 1,922 | 1,939 | 1,865 | 1,885 | -35 | -1.8 | 15,500 |
| 7/12 | 1,854 | 1,949 | 1,854 | 1,920 | +35 | +1.9 | 18,300 |
| 7/11 | 1,901 | 1,911 | 1,838 | 1,885 | 0 | 0.0 | 22,100 |
▶︎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
