エコペトロールの株価時系列・推移
- 52週高値
- 18.19（2026/8/20）
- 52週安値
- 8.57（2025/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/3 | 17.58 | 17.87 | 17.13 | 17.20 | 1,496,760 | 17.20 |
| 2026/9/2 | 17.24 | 17.64 | 17.24 | 17.51 | 1,932,187 | 17.51 |
| 2026/9/1 | 16.99 | 17.56 | 16.74 | 17.45 | 2,889,038 | 17.45 |
| 2026/8/31 | 16.98 | 17.15 | 16.49 | 16.67 | 2,886,505 | 16.67 |
| 2026/8/28 | 16.51 | 16.67 | 16.30 | 16.50 | 928,782 | 16.50 |
| 2026/8/27 | 16.48 | 16.81 | 16.29 | 16.56 | 1,365,887 | 16.56 |
| 2026/8/26 | 16.68 | 16.77 | 16.46 | 16.52 | 1,866,573 | 16.52 |
| 2026/8/25 | 17.10 | 17.27 | 16.78 | 16.79 | 1,844,300 | 16.79 |
| 2026/8/24 | 17.30 | 17.37 | 17.06 | 17.33 | 1,282,530 | 17.33 |
| 2026/8/21 | 17.59 | 17.79 | 17.37 | 17.53 | 1,288,945 | 17.53 |
| 2026/8/20 | 18.10 | 18.19 | 17.60 | 17.65 | 1,246,683 | 17.65 |
| 2026/8/19 | 17.82 | 18.18 | 17.82 | 17.89 | 1,881,909 | 17.89 |
| 2026/8/18 | 17.77 | 17.82 | 17.50 | 17.68 | 1,124,506 | 17.68 |
| 2026/8/17 | 17.28 | 17.73 | 17.28 | 17.67 | 1,257,196 | 17.67 |
| 2026/8/14 | 17.45 | 17.62 | 17.16 | 17.17 | 1,864,249 | 17.17 |
| 2026/8/13 | 16.75 | 17.25 | 16.60 | 17.21 | 1,404,354 | 17.21 |
| 2026/8/12 | 16.91 | 17.05 | 16.78 | 16.96 | 1,252,800 | 16.96 |
| 2026/8/11 | 17.04 | 17.24 | 16.76 | 17.01 | 2,011,275 | 17.01 |
| 2026/8/10 | 16.98 | 17.41 | 16.98 | 17.05 | 2,651,419 | 17.05 |
| 2026/8/7 | 17.22 | 17.35 | 16.51 | 16.78 | 1,976,768 | 16.78 |
1〜20/252件
