イージーコープの株価時系列・推移
- 52週高値
- 37.13（2026/5/7）
- 52週安値
- 16.50（2025/11/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/17 | 31.08 | 31.93 | 30.35 | 31.64 | 781,323 | 31.64 |
| 2026/9/16 | 30.60 | 31.34 | 30.35 | 30.74 | 903,156 | 30.74 |
| 2026/9/15 | 32.46 | 32.46 | 29.42 | 30.34 | 1,248,871 | 30.34 |
| 2026/9/14 | 31.99 | 32.76 | 31.99 | 32.30 | 484,989 | 32.30 |
| 2026/9/11 | 32.98 | 33.03 | 32.39 | 32.47 | 414,664 | 32.47 |
| 2026/9/10 | 33.00 | 33.10 | 32.35 | 32.47 | 599,030 | 32.47 |
| 2026/9/9 | 33.00 | 33.44 | 32.79 | 33.07 | 486,582 | 33.07 |
| 2026/9/8 | 33.21 | 33.87 | 33.04 | 33.09 | 460,670 | 33.09 |
| 2026/9/4 | 32.84 | 33.68 | 32.84 | 33.32 | 525,735 | 33.32 |
| 2026/9/3 | 32.97 | 33.51 | 32.61 | 33.30 | 763,907 | 33.30 |
| 2026/9/2 | 31.70 | 32.88 | 31.60 | 32.59 | 609,090 | 32.59 |
| 2026/9/1 | 31.97 | 32.46 | 31.45 | 31.80 | 527,992 | 31.80 |
| 2026/8/31 | 32.70 | 33.13 | 31.86 | 32.32 | 797,501 | 32.32 |
| 2026/8/28 | 34.50 | 34.87 | 32.80 | 33.00 | 595,792 | 33.00 |
| 2026/8/27 | 33.50 | 34.91 | 33.50 | 34.41 | 574,396 | 34.41 |
| 2026/8/26 | 35.70 | 35.92 | 33.44 | 33.90 | 1,900,787 | 33.90 |
| 2026/8/25 | 35.05 | 35.37 | 34.38 | 35.23 | 1,166,199 | 35.23 |
| 2026/8/24 | 32.44 | 35.25 | 32.13 | 35.05 | 2,694,383 | 35.05 |
| 2026/8/21 | 29.14 | 33.31 | 28.99 | 32.22 | 2,370,508 | 32.22 |
| 2026/8/20 | 28.50 | 28.82 | 28.01 | 28.76 | 690,094 | 28.76 |
1〜20/250件
