日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/01 477 478 476 477 1,300
2026/06/30 477 477 475 477 3,600
2026/06/29 473 477 471 477 3,600
2026/06/26 479 479 472 473 3,500
2026/06/25 472 475 472 473 700
2026/06/24 475 475 474 474 500
2026/06/23 477 477 472 475 500
2026/06/22 469 478 469 477 2,000
2026/06/19 472 488 470 471 4,200
2026/06/18 476 476 471 476 2,900
2026/06/17 468 480 468 477 6,900
2026/06/16 463 465 461 462 3,100
2026/06/15 464 464 462 463 4,500
2026/06/12 464 467 463 464 1,200
2026/06/11 469 469 463 464 5,200
2026/06/10 469 469 464 469 2,300
2026/06/09 470 470 463 469 3,000
2026/06/08 463 470 462 464 2,000
2026/06/05 465 467 463 463 1,300
2026/06/04 461 465 461 465 1,500
2026/06/03 466 467 461 463 3,200
2026/06/02 471 471 465 469 1,900
2026/06/01 467 472 465 471 1,800
2026/05/29 463 472 463 472 2,500
2026/05/28 461 464 459 459 1,300
2026/05/27 461 463 458 461 5,100
2026/05/26 467 501 460 460 38,100
2026/05/25 470 472 467 471 2,000
2026/05/22 470 472 470 471 1,900
2026/05/21 472 472 468 470 1,400
2026/05/20 469 470 466 470 2,300
2026/05/19 470 473 467 473 3,700
2026/05/18 471 471 471 471 600
2026/05/15 471 477 471 471 1,700
2026/05/14 474 475 470 470 1,500
2026/05/13 475 476 472 472 1,800
2026/05/12 472 475 468 470 8,900
2026/05/11 472 472 469 471 3,400
2026/05/08 472 472 468 472 800
2026/05/07 467 470 467 468 2,900
2026/05/01 469 475 468 469 1,000
2026/04/30 469 473 469 470 1,500
2026/04/28 470 473 468 469 1,600
2026/04/27 473 475 470 470 3,700
2026/04/24 474 476 472 473 2,400
2026/04/23 468 472 467 472 2,700
2026/04/22 468 470 466 466 1,300
2026/04/21 470 470 469 470 1,800
2026/04/20 476 476 470 470 3,200
2026/04/17 471 474 468 474 2,900
2026/04/16 468 471 468 471 800
2026/04/15 467 470 467 470 800
2026/04/14 470 470 467 467 900
2026/04/13 471 471 468 468 2,100
2026/04/10 470 472 470 470 700
2026/04/09 472 473 470 470 1,300
2026/04/08 475 475 467 471 3,600
2026/04/07 466 475 466 475 1,800
2026/04/06 467 470 466 466 1,600
2026/04/03 467 469 466 467 1,800
2026/03/27 489 489 480 485 8,700
2026/03/26 485 485 481 481 3,400
2026/03/25 489 489 480 481 6,900
2026/03/24 491 491 481 486 5,700
2026/03/23 492 492 486 490 6,000
2026/03/19 486 489 483 489 5,000
2026/03/18 486 487 484 487 3,200
2026/03/17 483 486 483 483 1,100
2026/03/16 486 486 483 483 2,000
2026/03/13 481 485 481 483 2,600
2026/03/12 483 485 483 484 1,200
2026/03/11 482 485 482 483 2,800
2026/03/10 481 484 481 482 2,300
2026/03/09 486 486 480 481 2,800
2026/03/06 487 487 482 483 1,600
2026/03/05 484 488 482 487 4,400
2026/03/04 482 485 477 484 5,900
2026/03/03 486 486 480 481 3,600
2026/03/02 487 488 483 483 5,400
2026/02/27 484 488 484 487 2,200
2026/02/26 485 487 479 484 4,100
2026/02/25 483 486 480 481 1,500
2026/02/24 483 488 480 488 8,500
2026/02/20 486 486 480 480 4,400
2026/02/19 480 484 477 484 2,200
2026/02/18 482 483 477 480 4,500
2026/02/17 480 480 479 480 1,500
2026/02/16 481 484 479 480 2,100
2026/02/13 484 484 476 484 2,600
2026/02/12 486 486 478 480 6,100
2026/02/10 485 485 480 480 1,400
2026/02/09 487 487 480 483 2,800
2026/02/06 476 483 476 482 1,900
2026/02/05 474 475 474 474 1,500
2026/02/04 470 476 470 471 3,600
2026/02/03 474 485 470 473 8,400
2026/02/02 485 485 473 473 4,300
2026/01/30 482 482 477 478 2,600
2026/01/29 484 485 475 482 3,800
2026/01/28 480 482 480 480 1,300
2026/01/27 483 484 480 484 1,600
2026/01/26 481 482 480 480 1,100
2026/01/23 476 484 476 480 1,900
2026/01/22 485 485 480 480 2,700
2026/01/21 487 487 482 485 1,400
2026/01/20 487 488 480 487 4,700
2026/01/19 480 487 480 487 4,100
2026/01/16 480 485 475 479 4,000
2026/01/15 477 480 475 478 3,400
2026/01/14 489 489 478 480 1,600
2026/01/13 485 488 480 485 8,000
2026/01/09 488 490 483 485 2,000
2026/01/08 487 487 480 482 3,400
2026/01/07 477 489 476 488 7,200
2026/01/06 478 478 474 475 3,700
2026/01/05 469 475 469 472 7,200
2025/12/30 457 466 457 464 8,000
2025/12/29 455 466 455 462 3,600
2025/12/26 455 460 452 453 11,300
2025/12/25 459 460 454 455 6,500
2025/12/24 463 464 450 459 12,900
2025/12/23 459 461 459 459 3,400
2025/12/22 466 468 460 462 4,100
2025/12/19 466 466 464 466 3,800
2025/12/18 464 465 463 465 2,800
2025/12/17 456 464 456 463 2,600
2025/12/16 455 459 455 456 3,000
2025/12/15 458 458 453 455 6,100
2025/12/12 455 458 454 456 3,300
2025/12/11 461 461 454 454 6,200
2025/12/10 451 459 449 459 9,800
2025/12/09 465 469 433 451 36,400
2025/12/08 475 477 469 471 16,000
2025/12/05 481 481 476 477 20,900
2025/12/04 498 498 484 484 14,200
2025/12/03 487 487 482 482 1,300
2025/12/02 486 486 482 485 1,700
2025/12/01 484 486 483 486 2,200
2025/11/28 490 490 480 483 6,300
2025/11/27 485 489 485 489 800
2025/11/26 485 489 485 486 1,700
2025/11/25 488 488 480 481 3,700
2025/11/21 482 495 480 482 2,800
2025/11/20 483 483 477 477 3,200
2025/11/19 477 480 477 479 1,900
2025/11/18 483 489 477 477 7,000
2025/11/17 484 489 480 482 4,500
2025/11/14 482 486 481 484 3,500
2025/11/13 483 483 480 483 1,900
2025/11/12 487 487 480 484 7,100
2025/11/11 487 494 483 492 5,200
2025/11/10 486 487 483 484 1,900
2025/11/07 485 487 482 483 1,300
2025/11/06 481 486 481 486 1,300
2025/11/05 478 487 477 482 4,500
2025/11/04 480 483 478 483 6,000
2025/10/31 477 482 477 482 2,400
2025/10/30 478 480 476 476 3,900
2025/10/29 482 486 476 478 5,000
2025/10/28 490 490 483 483 3,800
2025/10/27 489 493 472 490 21,700
2025/10/24 492 492 488 492 1,200
2025/10/23 487 492 486 492 3,000
2025/10/22 486 489 485 488 3,300
2025/10/21 490 491 486 489 3,700
2025/10/20 495 495 486 487 3,600
2025/10/17 487 488 484 488 3,900
2025/10/16 492 492 489 492 1,000
2025/10/15 487 490 481 489 2,700
2025/10/14 490 491 480 488 11,700
2025/10/10 491 494 490 492 2,900
2025/10/09 492 493 490 493 3,600
2025/10/08 492 497 492 494 2,500
2025/10/07 499 499 492 493 4,600
2025/10/06 507 507 499 502 2,100
2025/10/03 503 503 497 498 1,600
2025/10/02 498 498 491 496 4,700
2025/10/01 516 516 495 495 7,400
2025/09/30 519 519 511 513 5,100
2025/09/29 527 527 515 515 5,200
2025/09/26 529 537 529 537 10,400
2025/09/25 527 527 521 527 7,500
2025/09/24 530 530 521 527 7,600
2025/09/22 520 526 519 524 9,600
2025/09/19 520 520 515 515 3,900
2025/09/18 518 519 513 519 3,600
2025/09/17 515 517 513 517 2,800
2025/09/16 503 518 503 518 4,900
2025/09/12 522 522 500 502 22,100
2025/09/11 521 523 520 522 2,100
2025/09/10 521 522 517 522 2,900
2025/09/09 524 524 518 522 2,600
2025/09/08 523 525 516 520 6,500
2025/09/05 523 527 523 524 3,500
2025/09/04 529 529 525 525 4,100
2025/09/03 533 533 526 528 1,500
2025/09/02 532 533 525 533 10,500
2025/09/01 525 532 525 532 5,100
2025/08/29 528 530 521 525 5,400
2025/08/28 514 524 514 524 3,300

このページの先頭へ