！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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,015 | 2,059 | 1,965 | 1,965 | -32 | -1.6 | 36,000 |
| 5/28 | 1,928 | 2,000 | 1,923 | 1,997 | +82 | +4.3 | 13,900 |
| 5/27 | 1,970 | 1,970 | 1,895 | 1,915 | -40 | -2.1 | 24,700 |
| 5/24 | 1,910 | 1,960 | 1,910 | 1,955 | +30 | +1.6 | 10,200 |
| 5/23 | 1,970 | 2,001 | 1,920 | 1,925 | -41 | -2.1 | 27,500 |
| 5/22 | 1,990 | 1,995 | 1,955 | 1,966 | -16 | -0.8 | 15,400 |
| 5/21 | 2,050 | 2,051 | 1,982 | 1,982 | -46 | -2.3 | 23,500 |
| 5/20 | 1,924 | 2,067 | 1,924 | 2,028 | +122 | +6.4 | 69,300 |
| 5/17 | 1,913 | 1,934 | 1,890 | 1,906 | -10 | -0.5 | 19,800 |
| 5/16 | 1,933 | 1,939 | 1,890 | 1,916 | -6 | -0.3 | 34,100 |
| 5/15 | 1,993 | 2,015 | 1,922 | 1,922 | -31 | -1.6 | 45,900 |
| 5/14 | 1,932 | 1,985 | 1,925 | 1,953 | +18 | +0.9 | 21,700 |
| 5/13 | 1,940 | 1,960 | 1,915 | 1,935 | -19 | -1.0 | 25,200 |
| 5/10 | 1,945 | 1,980 | 1,906 | 1,954 | +54 | +2.8 | 57,200 |
| 5/9 | 1,950 | 2,030 | 1,864 | 1,900 | -11 | -0.6 | 166,400 |
| 5/8 | 1,904 | 1,920 | 1,864 | 1,911 | -9 | -0.5 | 118,500 |
| 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 |
▶︎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
