エコラボの株価時系列・推移
- 52週高値
- 309.27（2026/2/24）
- 52週安値
- 243.15（2026/5/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/17 | 276.98 | 276.98 | 271.67 | 271.68 | 985,370 | 271.68 |
| 2026/9/16 | 275.59 | 278.15 | 272.25 | 274.08 | 1,271,183 | 274.08 |
| 2026/9/15 | 276.40 | 277.45 | 272.57 | 274.60 | 1,008,113 | 274.60 |
| 2026/9/14 | 276.56 | 277.12 | 273.83 | 275.51 | 975,788 | 275.51 |
| 2026/9/11 | 274.21 | 277.55 | 273.04 | 276.18 | 1,289,093 | 276.18 |
| 2026/9/10 | 270.28 | 272.24 | 268.52 | 271.60 | 1,175,271 | 271.60 |
| 2026/9/9 | 276.00 | 277.17 | 272.21 | 272.21 | 1,051,566 | 272.21 |
| 2026/9/8 | 277.46 | 280.51 | 276.00 | 278.11 | 1,531,678 | 278.11 |
| 2026/9/4 | 275.87 | 280.50 | 275.25 | 279.28 | 1,017,332 | 279.28 |
| 2026/9/3 | 281.54 | 283.00 | 276.15 | 278.97 | 929,121 | 278.97 |
| 2026/9/2 | 281.68 | 284.96 | 278.89 | 279.90 | 1,383,336 | 279.90 |
| 2026/9/1 | 282.71 | 284.21 | 279.32 | 280.25 | 1,356,539 | 280.25 |
| 2026/8/31 | 285.35 | 286.31 | 281.33 | 283.20 | 1,530,987 | 283.20 |
| 2026/8/28 | 287.73 | 289.99 | 285.16 | 286.75 | 732,446 | 286.75 |
| 2026/8/27 | 287.38 | 288.75 | 284.43 | 285.91 | 1,384,850 | 285.91 |
| 2026/8/26 | 290.45 | 295.33 | 289.89 | 290.60 | 1,426,845 | 290.60 |
| 2026/8/25 | 286.99 | 290.28 | 285.00 | 289.54 | 1,779,449 | 289.54 |
| 2026/8/24 | 284.06 | 287.38 | 283.90 | 286.98 | 1,683,010 | 286.98 |
| 2026/8/21 | 281.32 | 283.65 | 278.45 | 281.63 | 2,403,388 | 281.63 |
| 2026/8/20 | 282.44 | 286.60 | 280.33 | 281.48 | 1,862,809 | 281.48 |
1〜20/250件
