エコ・グローバル・ロジスティクスの株価時系列・推移
- 52週高値
- 104.74（2026/7/6）
- 52週安値
- 82.48（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 92.81 | 95.70 | 92.02 | 93.89 | 2,895,931 | 93.89 |
| 2026/9/11 | 92.71 | 93.52 | 91.63 | 93.14 | 1,815,125 | 93.14 |
| 2026/9/10 | 89.95 | 93.41 | 89.13 | 91.85 | 2,705,534 | 91.85 |
| 2026/9/9 | 93.00 | 93.42 | 90.40 | 91.32 | 2,549,496 | 91.32 |
| 2026/9/8 | 93.60 | 94.86 | 91.18 | 93.42 | 4,299,688 | 93.42 |
| 2026/9/4 | 89.45 | 90.23 | 88.64 | 89.80 | 2,433,387 | 89.80 |
| 2026/9/3 | 87.51 | 90.07 | 87.03 | 89.79 | 3,742,648 | 89.79 |
| 2026/9/2 | 86.74 | 87.72 | 85.74 | 86.69 | 2,142,844 | 86.69 |
| 2026/9/1 | 85.54 | 87.00 | 85.28 | 86.04 | 1,680,280 | 86.04 |
| 2026/8/31 | 86.63 | 87.57 | 85.80 | 86.44 | 1,908,109 | 86.44 |
| 2026/8/28 | 86.63 | 87.65 | 84.81 | 86.84 | 2,273,789 | 86.84 |
| 2026/8/27 | 85.75 | 86.99 | 84.61 | 86.47 | 1,992,054 | 86.47 |
| 2026/8/26 | 85.80 | 86.41 | 84.26 | 85.61 | 2,923,923 | 85.61 |
| 2026/8/25 | 86.25 | 87.21 | 85.12 | 86.52 | 2,837,970 | 86.52 |
| 2026/8/24 | 86.00 | 87.19 | 84.71 | 85.32 | 2,335,379 | 85.32 |
| 2026/8/21 | 87.75 | 88.00 | 86.08 | 86.81 | 2,163,801 | 86.81 |
| 2026/8/20 | 88.04 | 88.05 | 85.11 | 86.92 | 3,610,741 | 86.92 |
| 2026/8/19 | 91.35 | 91.35 | 87.79 | 88.44 | 2,178,118 | 88.44 |
| 2026/8/18 | 90.48 | 91.97 | 89.62 | 90.00 | 2,258,310 | 90.00 |
| 2026/8/17 | 92.41 | 94.95 | 91.73 | 92.51 | 3,199,601 | 92.51 |
1〜20/57件
