エコミック(3802)の株価時系列情報
エコミック(3802)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 955 | 975 | 955 | 975 | 700 |
2017/12/28 | 955 | 955 | 955 | 955 | 200 |
2017/12/27 | 941 | 941 | 941 | 941 | 100 |
2017/12/26 | 929 | 929 | 911 | 911 | 1,100 |
2017/12/25 | 940 | 940 | 939 | 940 | 300 |
2017/12/22 | 940 | 940 | 940 | 940 | 200 |
2017/12/21 | 952 | 952 | 940 | 940 | 700 |
2017/12/20 | 954 | 954 | 951 | 951 | 700 |
2017/12/19 | 990 | 998 | 955 | 956 | 1,700 |
2017/12/18 | 970 | 976 | 946 | 976 | 1,200 |
2017/12/15 | 1,005 | 1,005 | 997 | 1,000 | 2,900 |
2017/12/14 | 1,011 | 1,011 | 1,005 | 1,005 | 300 |
2017/12/13 | 1,014 | 1,014 | 1,011 | 1,011 | 400 |
2017/12/12 | 1,014 | 1,014 | 1,014 | 1,014 | 600 |
2017/12/11 | 1,023 | 1,040 | 1,023 | 1,040 | 500 |
2017/12/08 | 1,080 | 1,080 | 1,070 | 1,070 | 600 |
2017/12/07 | 1,024 | 1,100 | 1,007 | 1,100 | 1,400 |
2017/12/06 | 1,006 | 1,006 | 1,005 | 1,005 | 200 |
2017/12/05 | 1,005 | 1,005 | 1,003 | 1,003 | 300 |
2017/12/01 | 1,022 | 1,022 | 1,010 | 1,010 | 600 |
2017/11/30 | 1,046 | 1,052 | 1,046 | 1,052 | 600 |
2017/11/29 | 1,020 | 1,046 | 1,020 | 1,046 | 200 |
2017/11/28 | 1,020 | 1,050 | 1,020 | 1,050 | 200 |
2017/11/27 | 1,002 | 1,062 | 1,002 | 1,050 | 600 |
2017/11/24 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2017/11/22 | 1,018 | 1,040 | 1,010 | 1,010 | 1,200 |
2017/11/21 | 1,019 | 1,033 | 1,018 | 1,033 | 600 |
2017/11/20 | 1,017 | 1,049 | 1,016 | 1,049 | 600 |
2017/11/17 | 1,150 | 1,171 | 1,015 | 1,070 | 3,200 |
2017/11/16 | 940 | 1,078 | 940 | 1,078 | 2,400 |
2017/11/15 | 961 | 961 | 928 | 928 | 300 |
2017/11/14 | 941 | 948 | 916 | 916 | 2,300 |
2017/11/13 | 953 | 953 | 940 | 940 | 400 |
2017/11/10 | 955 | 955 | 953 | 953 | 300 |
2017/11/09 | 1,064 | 1,065 | 950 | 950 | 2,800 |
2017/11/08 | 1,091 | 1,350 | 910 | 1,035 | 14,900 |
2017/11/07 | 911 | 1,061 | 911 | 1,061 | 8,700 |
2017/11/06 | 820 | 953 | 820 | 896 | 4,900 |
2017/11/02 | 824 | 825 | 824 | 825 | 700 |
2017/11/01 | 827 | 845 | 812 | 845 | 1,500 |
2017/10/31 | 825 | 835 | 822 | 822 | 2,400 |
2017/10/30 | 829 | 829 | 825 | 825 | 200 |
2017/10/27 | 818 | 821 | 818 | 821 | 600 |
2017/10/26 | 820 | 820 | 820 | 820 | 100 |
2017/10/25 | 815 | 815 | 813 | 813 | 400 |
2017/10/24 | 808 | 815 | 808 | 815 | 400 |
2017/10/23 | 806 | 808 | 806 | 807 | 700 |
2017/10/20 | 807 | 807 | 802 | 802 | 400 |
2017/10/19 | 807 | 807 | 807 | 807 | 100 |
2017/10/18 | 802 | 802 | 801 | 801 | 400 |
2017/10/17 | 801 | 801 | 801 | 801 | 200 |
2017/10/16 | 815 | 815 | 802 | 802 | 300 |
2017/10/12 | 801 | 815 | 801 | 815 | 400 |
2017/10/11 | 801 | 815 | 801 | 801 | 1,200 |
2017/10/10 | 805 | 805 | 802 | 802 | 300 |
2017/10/06 | 805 | 805 | 805 | 805 | 100 |
2017/10/05 | 802 | 802 | 802 | 802 | 100 |
2017/10/04 | 804 | 805 | 803 | 805 | 800 |
2017/10/03 | 804 | 813 | 803 | 803 | 1,100 |
2017/10/02 | 804 | 809 | 804 | 809 | 500 |
2017/09/29 | 804 | 815 | 804 | 805 | 500 |
2017/09/28 | 809 | 809 | 804 | 804 | 2,400 |
2017/09/27 | 785 | 818 | 780 | 817 | 6,000 |
2017/09/26 | 850 | 873 | 836 | 873 | 3,900 |
2017/09/25 | 833 | 846 | 833 | 840 | 800 |
2017/09/22 | 838 | 845 | 832 | 832 | 1,300 |
2017/09/21 | 839 | 843 | 831 | 831 | 1,500 |
2017/09/20 | 845 | 847 | 837 | 838 | 500 |
2017/09/19 | 848 | 848 | 836 | 845 | 1,000 |
2017/09/15 | 830 | 835 | 827 | 835 | 900 |
2017/09/14 | 820 | 820 | 819 | 819 | 400 |
2017/09/13 | 820 | 820 | 809 | 820 | 300 |
2017/09/12 | 818 | 830 | 805 | 805 | 2,300 |
2017/09/11 | 815 | 855 | 815 | 815 | 2,400 |
2017/09/08 | 815 | 815 | 815 | 815 | 1,800 |
2017/09/07 | 825 | 830 | 801 | 819 | 1,700 |
2017/09/06 | 787 | 825 | 787 | 825 | 3,400 |
2017/09/05 | 816 | 818 | 792 | 792 | 3,700 |
2017/09/04 | 814 | 814 | 800 | 814 | 800 |
2017/09/01 | 810 | 810 | 808 | 808 | 500 |
2017/08/31 | 815 | 815 | 795 | 795 | 1,300 |
2017/08/30 | 820 | 825 | 815 | 815 | 1,100 |
2017/08/29 | 795 | 796 | 774 | 796 | 700 |
2017/08/28 | 769 | 796 | 769 | 796 | 1,600 |
2017/08/25 | 781 | 782 | 768 | 779 | 800 |
2017/08/24 | 756 | 781 | 752 | 781 | 2,100 |
2017/08/23 | 777 | 777 | 770 | 770 | 600 |
2017/08/22 | 775 | 776 | 774 | 774 | 300 |
2017/08/21 | 760 | 777 | 760 | 777 | 800 |
2017/08/18 | 760 | 769 | 746 | 769 | 4,000 |
2017/08/17 | 761 | 781 | 761 | 772 | 2,000 |
2017/08/16 | 777 | 785 | 751 | 784 | 2,900 |
2017/08/15 | 782 | 782 | 780 | 781 | 900 |
2017/08/14 | 752 | 756 | 752 | 756 | 1,000 |
2017/08/09 | 745 | 759 | 743 | 756 | 2,700 |
2017/08/08 | 810 | 826 | 732 | 751 | 6,800 |
2017/08/07 | 828 | 828 | 828 | 828 | 200 |
2017/08/04 | 835 | 835 | 828 | 828 | 300 |
2017/08/03 | 829 | 829 | 820 | 820 | 300 |
2017/08/02 | 820 | 830 | 820 | 829 | 400 |
2017/08/01 | 835 | 835 | 832 | 833 | 300 |
2017/07/31 | 833 | 838 | 818 | 818 | 900 |
2017/07/28 | 828 | 831 | 820 | 820 | 400 |
2017/07/27 | 829 | 829 | 820 | 820 | 400 |
2017/07/26 | 828 | 828 | 825 | 825 | 200 |
2017/07/25 | 824 | 824 | 823 | 823 | 300 |
2017/07/24 | 802 | 819 | 802 | 818 | 300 |
2017/07/21 | 798 | 802 | 797 | 802 | 700 |
2017/07/19 | 804 | 804 | 804 | 804 | 500 |
2017/07/18 | 796 | 796 | 787 | 795 | 400 |
2017/07/14 | 805 | 805 | 783 | 785 | 900 |
2017/07/13 | 805 | 805 | 805 | 805 | 100 |
2017/07/12 | 805 | 805 | 805 | 805 | 700 |
2017/07/10 | 801 | 801 | 795 | 795 | 600 |
2017/07/07 | 802 | 802 | 801 | 801 | 300 |
2017/07/06 | 802 | 802 | 802 | 802 | 200 |
2017/07/05 | 798 | 798 | 798 | 798 | 100 |
2017/07/04 | 798 | 800 | 798 | 800 | 1,500 |
2017/07/03 | 800 | 800 | 798 | 798 | 700 |
2017/06/30 | 795 | 801 | 795 | 800 | 400 |
2017/06/29 | 780 | 795 | 780 | 795 | 700 |
2017/06/28 | 765 | 780 | 765 | 780 | 1,100 |
2017/06/27 | 772 | 780 | 772 | 780 | 800 |
2017/06/26 | 760 | 780 | 760 | 780 | 1,700 |
2017/06/23 | 771 | 771 | 750 | 752 | 2,200 |
2017/06/22 | 762 | 771 | 761 | 771 | 600 |
2017/06/21 | 767 | 770 | 760 | 760 | 1,300 |
2017/06/20 | 800 | 800 | 760 | 767 | 5,100 |
2017/06/19 | 800 | 800 | 761 | 800 | 5,300 |
2017/06/16 | 785 | 788 | 785 | 788 | 700 |
2017/06/15 | 802 | 802 | 802 | 802 | 100 |
2017/06/14 | 790 | 790 | 770 | 780 | 3,000 |
2017/06/13 | 795 | 795 | 795 | 795 | 500 |
2017/06/12 | 795 | 795 | 795 | 795 | 200 |
2017/06/09 | 795 | 795 | 795 | 795 | 100 |
2017/06/08 | 793 | 793 | 793 | 793 | 100 |
2017/06/07 | 800 | 800 | 793 | 793 | 700 |
2017/06/06 | 800 | 815 | 800 | 800 | 900 |
2017/06/05 | 800 | 800 | 800 | 800 | 500 |
2017/06/02 | 802 | 815 | 802 | 803 | 700 |
2017/06/01 | 814 | 814 | 800 | 814 | 500 |
2017/05/31 | 805 | 815 | 780 | 814 | 1,600 |
2017/05/30 | 815 | 815 | 795 | 805 | 400 |
2017/05/29 | 815 | 815 | 815 | 815 | 100 |
2017/05/25 | 800 | 815 | 786 | 786 | 600 |
2017/05/24 | 800 | 800 | 785 | 785 | 1,300 |
2017/05/23 | 790 | 790 | 786 | 786 | 700 |
2017/05/22 | 795 | 795 | 790 | 795 | 800 |
2017/05/19 | 795 | 795 | 795 | 795 | 600 |
2017/05/18 | 798 | 798 | 795 | 795 | 200 |
2017/05/17 | 800 | 800 | 795 | 800 | 1,200 |
2017/05/16 | 810 | 810 | 810 | 810 | 100 |
2017/05/15 | 829 | 829 | 799 | 829 | 1,000 |
2017/05/12 | 836 | 839 | 829 | 829 | 1,300 |
2017/05/11 | 868 | 870 | 840 | 840 | 2,200 |
2017/05/10 | 865 | 868 | 840 | 868 | 800 |
2017/05/09 | 855 | 855 | 835 | 835 | 400 |
2017/05/08 | 850 | 855 | 850 | 855 | 600 |
2017/05/02 | 851 | 851 | 850 | 850 | 1,000 |
2017/05/01 | 847 | 850 | 845 | 845 | 1,100 |
2017/04/28 | 800 | 838 | 800 | 838 | 500 |
2017/04/27 | 797 | 797 | 797 | 797 | 200 |
2017/04/26 | 790 | 797 | 790 | 797 | 400 |
2017/04/25 | 761 | 761 | 760 | 760 | 200 |
2017/04/24 | 760 | 770 | 760 | 761 | 900 |
2017/04/21 | 760 | 760 | 760 | 760 | 200 |
2017/04/20 | 760 | 760 | 760 | 760 | 200 |
2017/04/19 | 775 | 775 | 760 | 760 | 500 |
2017/04/17 | 760 | 760 | 760 | 760 | 100 |
2017/04/14 | 760 | 760 | 760 | 760 | 100 |
2017/04/13 | 747 | 760 | 739 | 739 | 1,100 |
2017/04/12 | 792 | 792 | 737 | 747 | 500 |
2017/04/11 | 765 | 780 | 765 | 780 | 400 |
2017/04/10 | 737 | 765 | 737 | 765 | 600 |
2017/04/07 | 750 | 750 | 730 | 730 | 600 |
2017/04/06 | 792 | 792 | 750 | 750 | 600 |
2017/04/05 | 801 | 801 | 800 | 800 | 200 |
2017/04/04 | 800 | 801 | 799 | 799 | 1,300 |
2017/04/03 | 810 | 834 | 802 | 808 | 1,300 |
2017/03/31 | 820 | 835 | 820 | 835 | 500 |
2017/03/30 | 820 | 825 | 805 | 807 | 600 |
2017/03/29 | 777 | 820 | 768 | 820 | 1,400 |
2017/03/29 | 1 -> 2.00 分割 | ||||
2017/03/28 | 1,601 | 1,601 | 1,601 | 1,601 | 200 |
2017/03/27 | 1,690 | 1,690 | 1,530 | 1,600 | 2,900 |
2017/03/24 | 1,648 | 1,650 | 1,648 | 1,650 | 800 |
2017/03/23 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
2017/03/21 | 1,639 | 1,650 | 1,639 | 1,649 | 700 |
2017/03/17 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2017/03/14 | 1,520 | 1,560 | 1,520 | 1,560 | 300 |
2017/03/13 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
2017/03/10 | 1,561 | 1,561 | 1,560 | 1,560 | 200 |
2017/03/09 | 1,552 | 1,573 | 1,552 | 1,554 | 400 |
2017/03/08 | 1,600 | 1,650 | 1,600 | 1,650 | 400 |
2017/03/07 | 1,542 | 1,600 | 1,542 | 1,600 | 700 |
2017/03/06 | 1,635 | 1,635 | 1,542 | 1,542 | 1,100 |
2017/03/02 | 1,480 | 1,490 | 1,465 | 1,490 | 600 |
2017/03/01 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
2017/02/28 | 1,545 | 1,545 | 1,501 | 1,501 | 200 |
2017/02/27 | 1,460 | 1,545 | 1,460 | 1,545 | 400 |
2017/02/24 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
2017/02/23 | 1,490 | 1,540 | 1,490 | 1,540 | 800 |
2017/02/21 | 1,555 | 1,567 | 1,550 | 1,550 | 1,000 |
2017/02/20 | 1,360 | 1,450 | 1,360 | 1,446 | 2,900 |
2017/02/17 | 1,500 | 1,550 | 1,500 | 1,550 | 600 |
2017/02/16 | 1,475 | 1,475 | 1,450 | 1,450 | 300 |
2017/02/15 | 1,470 | 1,490 | 1,470 | 1,475 | 1,000 |
2017/02/14 | 1,475 | 1,520 | 1,475 | 1,480 | 600 |
2017/02/13 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2017/02/10 | 1,500 | 1,500 | 1,494 | 1,494 | 200 |
2017/02/09 | 1,380 | 1,550 | 1,380 | 1,550 | 1,000 |
2017/02/08 | 1,347 | 1,380 | 1,347 | 1,380 | 300 |
2017/02/07 | 1,347 | 1,347 | 1,347 | 1,347 | 200 |
2017/02/06 | 1,399 | 1,420 | 1,347 | 1,347 | 500 |
2017/02/03 | 1,338 | 1,364 | 1,338 | 1,364 | 2,000 |
2017/02/02 | 1,350 | 1,350 | 1,345 | 1,345 | 1,300 |
2017/02/01 | 1,345 | 1,350 | 1,345 | 1,350 | 200 |
2017/01/31 | 1,349 | 1,349 | 1,345 | 1,345 | 1,000 |
2017/01/30 | 1,350 | 1,350 | 1,349 | 1,349 | 1,100 |
2017/01/27 | 1,339 | 1,345 | 1,339 | 1,345 | 500 |
2017/01/26 | 1,349 | 1,349 | 1,335 | 1,335 | 500 |
2017/01/25 | 1,349 | 1,349 | 1,340 | 1,345 | 400 |
2017/01/24 | 1,355 | 1,363 | 1,330 | 1,350 | 1,000 |
2017/01/23 | 1,325 | 1,350 | 1,319 | 1,350 | 1,200 |
2017/01/20 | 1,350 | 1,350 | 1,227 | 1,255 | 3,900 |
2017/01/19 | 1,351 | 1,351 | 1,321 | 1,350 | 10,400 |
2017/01/16 | 1,050 | 1,051 | 1,050 | 1,051 | 300 |
2017/01/13 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2017/01/12 | 1,049 | 1,050 | 1,049 | 1,050 | 400 |
2017/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2017/01/04 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |