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 |
|---|---|---|---|---|---|
| 2025/07/31 | 481 | 487 | 478 | 482 | 9,400 |
| 2025/07/30 | 484 | 490 | 480 | 480 | 8,600 |
| 2025/07/29 | 485 | 485 | 481 | 483 | 2,200 |
| 2025/07/28 | 485 | 485 | 478 | 480 | 3,300 |
| 2025/07/25 | 485 | 485 | 478 | 483 | 1,600 |
| 2025/07/24 | 479 | 485 | 479 | 485 | 3,200 |
| 2025/07/23 | 485 | 485 | 478 | 479 | 3,200 |
| 2025/07/22 | 477 | 480 | 477 | 480 | 1,800 |
| 2025/07/18 | 479 | 480 | 475 | 475 | 4,500 |
| 2025/07/17 | 471 | 477 | 470 | 477 | 5,300 |
| 2025/07/16 | 483 | 483 | 464 | 473 | 14,500 |
| 2025/07/15 | 483 | 484 | 475 | 477 | 6,800 |
| 2025/07/14 | 480 | 480 | 477 | 478 | 2,900 |
| 2025/07/11 | 476 | 478 | 473 | 476 | 7,200 |
| 2025/07/10 | 483 | 490 | 479 | 479 | 12,700 |
| 2025/07/09 | 476 | 478 | 475 | 478 | 6,200 |
| 2025/07/08 | 466 | 474 | 466 | 474 | 11,400 |
| 2025/07/07 | 470 | 476 | 465 | 466 | 62,200 |
| 2025/07/04 | 490 | 524 | 477 | 484 | 150,500 |
| 2025/07/03 | 543 | 636 | 476 | 479 | 708,500 |
| 2025/07/02 | 466 | 546 | 466 | 540 | 86,100 |
| 2025/07/01 | 467 | 467 | 466 | 466 | 2,100 |
| 2025/06/30 | 466 | 467 | 464 | 467 | 2,500 |
| 2025/06/27 | 463 | 465 | 463 | 463 | 500 |
| 2025/06/26 | 468 | 469 | 461 | 463 | 2,300 |
| 2025/06/25 | 462 | 463 | 460 | 463 | 1,000 |
| 2025/06/24 | 462 | 467 | 459 | 459 | 1,800 |
| 2025/06/23 | 463 | 466 | 460 | 463 | 2,400 |
| 2025/06/20 | 465 | 466 | 464 | 464 | 2,900 |
| 2025/06/19 | 461 | 465 | 461 | 465 | 11,400 |
| 2025/06/18 | 460 | 461 | 458 | 461 | 1,800 |
| 2025/06/17 | 461 | 461 | 459 | 460 | 1,500 |
| 2025/06/16 | 460 | 461 | 459 | 461 | 2,500 |
| 2025/06/13 | 462 | 462 | 460 | 460 | 900 |
| 2025/06/12 | 464 | 464 | 460 | 460 | 2,300 |
| 2025/06/11 | 463 | 464 | 463 | 463 | 1,100 |
| 2025/06/10 | 460 | 464 | 460 | 463 | 1,500 |
| 2025/06/09 | 461 | 463 | 460 | 462 | 1,100 |
| 2025/06/06 | 462 | 462 | 461 | 461 | 700 |
| 2025/06/05 | 462 | 463 | 461 | 462 | 1,700 |
| 2025/06/04 | 460 | 462 | 460 | 462 | 1,500 |
| 2025/06/03 | 460 | 461 | 460 | 460 | 500 |
| 2025/06/02 | 460 | 463 | 458 | 458 | 7,900 |
| 2025/05/30 | 458 | 459 | 458 | 459 | 2,200 |
| 2025/05/29 | 458 | 458 | 456 | 457 | 1,400 |
| 2025/05/28 | 458 | 458 | 456 | 458 | 1,800 |
| 2025/05/27 | 453 | 457 | 453 | 457 | 1,200 |
| 2025/05/26 | 454 | 455 | 453 | 453 | 1,900 |
| 2025/05/23 | 454 | 459 | 453 | 453 | 2,300 |
| 2025/05/22 | 453 | 459 | 453 | 454 | 4,100 |
| 2025/05/21 | 459 | 459 | 453 | 453 | 3,200 |
| 2025/05/20 | 463 | 463 | 459 | 459 | 3,000 |
| 2025/05/19 | 460 | 463 | 460 | 462 | 6,200 |
| 2025/05/16 | 463 | 465 | 460 | 462 | 4,900 |
| 2025/05/15 | 468 | 471 | 468 | 468 | 3,000 |
| 2025/05/14 | 467 | 472 | 464 | 472 | 4,800 |
| 2025/05/13 | 471 | 476 | 468 | 468 | 4,900 |
| 2025/05/12 | 472 | 473 | 467 | 470 | 5,300 |
| 2025/05/09 | 472 | 475 | 471 | 472 | 3,000 |
| 2025/05/08 | 468 | 470 | 467 | 469 | 1,800 |
| 2025/05/07 | 472 | 472 | 470 | 470 | 4,000 |
| 2025/05/02 | 475 | 476 | 460 | 475 | 7,300 |
| 2025/05/01 | 479 | 480 | 476 | 476 | 1,100 |
| 2025/04/30 | 476 | 479 | 476 | 479 | 500 |
| 2025/04/28 | 480 | 480 | 476 | 476 | 2,300 |
| 2025/04/25 | 480 | 480 | 473 | 479 | 1,300 |
| 2025/04/24 | 475 | 480 | 472 | 472 | 3,500 |
| 2025/04/23 | 474 | 475 | 470 | 475 | 2,100 |
| 2025/04/22 | 469 | 475 | 468 | 475 | 1,500 |
| 2025/04/21 | 471 | 474 | 469 | 469 | 1,700 |
| 2025/04/18 | 471 | 473 | 468 | 468 | 4,300 |
| 2025/04/17 | 468 | 470 | 466 | 468 | 2,800 |
| 2025/04/16 | 468 | 470 | 465 | 467 | 3,100 |
| 2025/04/15 | 466 | 467 | 464 | 467 | 2,100 |
| 2025/04/14 | 452 | 468 | 452 | 466 | 5,000 |
| 2025/04/11 | 442 | 449 | 439 | 448 | 5,200 |
| 2025/04/10 | 462 | 462 | 438 | 440 | 7,500 |
| 2025/04/09 | 446 | 446 | 430 | 431 | 6,700 |
| 2025/04/08 | 450 | 450 | 438 | 439 | 8,200 |
| 2025/04/07 | 430 | 439 | 417 | 421 | 15,500 |
| 2025/04/04 | 446 | 446 | 426 | 434 | 24,300 |
| 2025/04/03 | 469 | 469 | 463 | 463 | 7,700 |
| 2025/04/02 | 470 | 473 | 469 | 469 | 7,400 |
| 2025/04/01 | 488 | 488 | 471 | 474 | 11,100 |
| 2025/03/31 | 500 | 500 | 480 | 489 | 15,700 |
| 2025/03/28 | 506 | 510 | 500 | 500 | 36,700 |
| 2025/03/27 | 575 | 578 | 571 | 578 | 18,700 |
| 2025/03/26 | 569 | 573 | 567 | 571 | 11,500 |
| 2025/03/25 | 568 | 573 | 562 | 568 | 16,800 |
| 2025/03/24 | 565 | 573 | 556 | 567 | 40,000 |
| 2025/03/21 | 538 | 544 | 537 | 540 | 13,100 |
| 2025/03/19 | 539 | 539 | 528 | 533 | 18,700 |
| 2025/03/18 | 528 | 549 | 527 | 538 | 69,000 |
| 2025/03/17 | 525 | 529 | 522 | 528 | 28,200 |
| 2025/03/14 | 501 | 514 | 501 | 513 | 32,400 |
| 2025/03/13 | 498 | 499 | 495 | 498 | 5,000 |
| 2025/03/12 | 498 | 498 | 491 | 498 | 7,400 |
| 2025/03/11 | 499 | 499 | 485 | 494 | 12,800 |
| 2025/03/10 | 498 | 499 | 494 | 499 | 6,100 |
| 2025/03/07 | 495 | 498 | 491 | 496 | 9,400 |
| 2025/03/06 | 493 | 496 | 492 | 495 | 6,600 |
| 2025/03/05 | 489 | 492 | 486 | 492 | 4,900 |
| 2025/03/04 | 485 | 487 | 481 | 486 | 8,800 |
| 2025/03/03 | 496 | 496 | 483 | 483 | 17,600 |
| 2025/02/28 | 491 | 494 | 487 | 489 | 7,700 |
| 2025/02/27 | 489 | 491 | 486 | 489 | 4,300 |
| 2025/02/26 | 489 | 489 | 481 | 488 | 4,600 |
| 2025/02/25 | 497 | 497 | 480 | 489 | 11,500 |
| 2025/02/21 | 496 | 496 | 480 | 483 | 17,600 |
| 2025/02/20 | 496 | 496 | 490 | 490 | 9,200 |
| 2025/02/19 | 493 | 497 | 492 | 494 | 3,000 |
| 2025/02/18 | 495 | 501 | 491 | 491 | 28,300 |
| 2025/02/17 | 496 | 498 | 495 | 495 | 6,000 |
| 2025/02/14 | 498 | 498 | 495 | 496 | 5,900 |
| 2025/02/13 | 498 | 498 | 496 | 498 | 3,800 |
| 2025/02/12 | 498 | 498 | 495 | 498 | 3,300 |
| 2025/02/10 | 495 | 498 | 495 | 495 | 4,300 |
| 2025/02/07 | 495 | 498 | 494 | 495 | 4,200 |
| 2025/02/06 | 495 | 497 | 493 | 496 | 4,400 |
| 2025/02/05 | 498 | 498 | 492 | 494 | 6,000 |
| 2025/02/04 | 498 | 498 | 493 | 495 | 9,100 |
| 2025/02/03 | 498 | 498 | 496 | 496 | 5,900 |
| 2025/01/31 | 497 | 498 | 495 | 495 | 8,400 |
| 2025/01/30 | 499 | 500 | 497 | 499 | 4,800 |
| 2025/01/29 | 498 | 500 | 497 | 499 | 8,400 |
| 2025/01/28 | 499 | 499 | 493 | 498 | 3,900 |
| 2025/01/27 | 497 | 497 | 494 | 497 | 3,500 |
| 2025/01/24 | 497 | 498 | 491 | 495 | 6,800 |
| 2025/01/23 | 497 | 497 | 493 | 495 | 6,900 |
| 2025/01/22 | 498 | 499 | 493 | 497 | 10,200 |
| 2025/01/21 | 498 | 499 | 491 | 498 | 9,300 |
| 2025/01/20 | 495 | 499 | 486 | 496 | 12,400 |
| 2025/01/17 | 495 | 496 | 487 | 492 | 8,500 |
| 2025/01/16 | 491 | 496 | 487 | 495 | 12,300 |
| 2025/01/15 | 492 | 499 | 485 | 487 | 18,900 |
| 2025/01/14 | 498 | 504 | 492 | 493 | 36,800 |
| 2025/01/10 | 505 | 505 | 490 | 494 | 40,800 |
| 2025/01/09 | 490 | 502 | 482 | 499 | 84,200 |
| 2025/01/08 | 476 | 478 | 468 | 471 | 79,200 |
| 2025/01/07 | 408 | 470 | 406 | 468 | 197,200 |
| 2025/01/06 | 412 | 420 | 407 | 408 | 9,600 |
| 2024/12/30 | 406 | 409 | 403 | 405 | 9,000 |
| 2024/12/27 | 401 | 407 | 400 | 405 | 6,400 |
| 2024/12/26 | 400 | 403 | 397 | 402 | 20,000 |
| 2024/12/25 | 407 | 410 | 402 | 403 | 7,200 |
| 2024/12/24 | 420 | 420 | 408 | 411 | 6,100 |
| 2024/12/23 | 415 | 417 | 410 | 415 | 7,800 |
| 2024/12/20 | 411 | 415 | 409 | 409 | 9,000 |
| 2024/12/19 | 400 | 409 | 399 | 409 | 12,800 |
| 2024/12/18 | 399 | 405 | 398 | 405 | 20,700 |
| 2024/12/17 | 395 | 398 | 395 | 395 | 8,200 |
| 2024/12/16 | 397 | 397 | 395 | 397 | 3,900 |
| 2024/12/13 | 393 | 397 | 392 | 393 | 11,600 |
| 2024/12/12 | 398 | 400 | 395 | 395 | 14,600 |
| 2024/12/11 | 400 | 400 | 398 | 398 | 2,000 |
| 2024/12/10 | 397 | 400 | 397 | 399 | 5,500 |
| 2024/12/09 | 398 | 400 | 397 | 398 | 8,100 |
| 2024/12/06 | 399 | 401 | 399 | 399 | 1,500 |
| 2024/12/05 | 398 | 400 | 397 | 399 | 8,700 |
| 2024/12/04 | 402 | 403 | 400 | 400 | 3,300 |
| 2024/12/03 | 405 | 405 | 401 | 401 | 2,100 |
| 2024/12/02 | 402 | 404 | 401 | 404 | 4,400 |
| 2024/11/29 | 402 | 402 | 401 | 401 | 2,400 |
| 2024/11/28 | 400 | 402 | 400 | 402 | 3,600 |
| 2024/11/27 | 401 | 403 | 400 | 400 | 2,800 |
| 2024/11/26 | 403 | 405 | 400 | 400 | 5,800 |
| 2024/11/25 | 403 | 403 | 400 | 403 | 4,400 |
| 2024/11/22 | 403 | 405 | 400 | 403 | 5,400 |
| 2024/11/21 | 401 | 408 | 400 | 403 | 6,400 |
| 2024/11/20 | 409 | 409 | 403 | 403 | 4,300 |
| 2024/11/19 | 405 | 406 | 404 | 406 | 4,900 |
| 2024/11/18 | 408 | 414 | 405 | 405 | 9,100 |
| 2024/11/15 | 406 | 412 | 405 | 410 | 3,100 |
| 2024/11/14 | 410 | 414 | 407 | 413 | 8,600 |
| 2024/11/13 | 412 | 415 | 410 | 410 | 3,000 |
| 2024/11/12 | 414 | 417 | 414 | 415 | 1,100 |
| 2024/11/11 | 410 | 415 | 410 | 411 | 2,600 |
| 2024/11/08 | 411 | 419 | 411 | 411 | 6,500 |
| 2024/11/07 | 410 | 412 | 410 | 411 | 5,700 |
| 2024/11/06 | 415 | 415 | 411 | 411 | 800 |
| 2024/11/05 | 416 | 417 | 410 | 412 | 6,300 |
| 2024/11/01 | 420 | 420 | 417 | 418 | 600 |
| 2024/10/31 | 418 | 420 | 418 | 420 | 500 |
| 2024/10/30 | 421 | 421 | 418 | 418 | 400 |
| 2024/10/29 | 418 | 423 | 415 | 421 | 2,500 |
| 2024/10/28 | 414 | 419 | 414 | 417 | 1,200 |
| 2024/10/25 | 415 | 415 | 412 | 414 | 2,600 |
| 2024/10/24 | 421 | 421 | 415 | 415 | 2,200 |
| 2024/10/23 | 421 | 424 | 420 | 424 | 4,200 |
| 2024/10/22 | 429 | 429 | 421 | 425 | 2,200 |
| 2024/10/21 | 430 | 430 | 424 | 428 | 1,900 |
| 2024/10/18 | 429 | 435 | 429 | 430 | 11,600 |
| 2024/10/17 | 426 | 428 | 426 | 428 | 2,800 |
| 2024/10/16 | 428 | 428 | 422 | 424 | 2,100 |
| 2024/10/15 | 428 | 428 | 427 | 428 | 1,200 |
| 2024/10/11 | 426 | 428 | 425 | 428 | 1,900 |
| 2024/10/10 | 429 | 429 | 424 | 425 | 2,300 |
| 2024/10/09 | 428 | 429 | 425 | 429 | 3,400 |
| 2024/10/08 | 425 | 427 | 423 | 427 | 2,400 |
| 2024/10/07 | 425 | 426 | 424 | 424 | 3,600 |