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 |
---|---|---|---|---|---|
2014/12/30 | 586 | 590 | 586 | 590 | 200 |
2014/12/26 | 578 | 578 | 578 | 578 | 200 |
2014/12/25 | 598 | 598 | 598 | 598 | 500 |
2014/12/24 | 580 | 580 | 580 | 580 | 1,300 |
2014/12/22 | 610 | 610 | 610 | 610 | 100 |
2014/12/18 | 599 | 600 | 599 | 600 | 1,300 |
2014/12/17 | 572 | 598 | 572 | 598 | 1,300 |
2014/12/15 | 572 | 572 | 572 | 572 | 100 |
2014/12/12 | 562 | 562 | 562 | 562 | 100 |
2014/12/09 | 563 | 563 | 562 | 562 | 300 |
2014/12/08 | 580 | 590 | 580 | 590 | 200 |
2014/12/05 | 570 | 580 | 570 | 580 | 400 |
2014/12/03 | 568 | 571 | 551 | 551 | 1,700 |
2014/11/27 | 579 | 580 | 573 | 573 | 600 |
2014/11/21 | 570 | 579 | 570 | 579 | 400 |
2014/11/20 | 572 | 580 | 563 | 565 | 1,500 |
2014/11/19 | 562 | 570 | 553 | 562 | 2,000 |
2014/11/18 | 582 | 582 | 582 | 582 | 400 |
2014/11/17 | 582 | 582 | 582 | 582 | 100 |
2014/11/14 | 580 | 580 | 580 | 580 | 300 |
2014/11/13 | 551 | 570 | 550 | 570 | 2,200 |
2014/11/12 | 600 | 600 | 570 | 570 | 500 |
2014/11/10 | 603 | 603 | 600 | 600 | 500 |
2014/11/07 | 601 | 601 | 600 | 600 | 800 |
2014/11/06 | 601 | 601 | 601 | 601 | 200 |
2014/11/05 | 600 | 601 | 600 | 601 | 300 |
2014/10/31 | 600 | 601 | 600 | 600 | 500 |
2014/10/28 | 600 | 600 | 600 | 600 | 100 |
2014/10/27 | 590 | 600 | 590 | 600 | 600 |
2014/10/23 | 600 | 600 | 600 | 600 | 200 |
2014/10/22 | 600 | 600 | 600 | 600 | 100 |
2014/10/21 | 591 | 591 | 591 | 591 | 200 |
2014/10/17 | 571 | 571 | 571 | 571 | 200 |
2014/10/16 | 599 | 599 | 581 | 581 | 200 |
2014/10/10 | 600 | 605 | 600 | 600 | 300 |
2014/10/09 | 610 | 610 | 610 | 610 | 400 |
2014/10/03 | 603 | 603 | 603 | 603 | 200 |
2014/09/29 | 620 | 620 | 613 | 613 | 400 |
2014/09/26 | 612 | 612 | 612 | 612 | 200 |
2014/09/24 | 620 | 620 | 620 | 620 | 100 |
2014/09/22 | 620 | 620 | 620 | 620 | 200 |
2014/09/16 | 630 | 630 | 630 | 630 | 100 |
2014/09/12 | 640 | 640 | 640 | 640 | 100 |
2014/09/11 | 650 | 650 | 650 | 650 | 200 |
2014/09/10 | 650 | 650 | 650 | 650 | 100 |
2014/09/05 | 665 | 665 | 650 | 650 | 800 |
2014/09/03 | 670 | 670 | 670 | 670 | 200 |
2014/09/02 | 664 | 664 | 664 | 664 | 100 |
2014/08/26 | 630 | 630 | 630 | 630 | 500 |
2014/08/21 | 650 | 650 | 640 | 640 | 200 |
2014/08/20 | 630 | 660 | 630 | 660 | 200 |
2014/08/14 | 640 | 640 | 640 | 640 | 100 |
2014/08/12 | 610 | 650 | 610 | 650 | 500 |
2014/08/08 | 620 | 620 | 610 | 610 | 200 |
2014/08/06 | 640 | 640 | 640 | 640 | 100 |
2014/08/05 | 650 | 650 | 650 | 650 | 300 |
2014/07/31 | 650 | 650 | 650 | 650 | 1,400 |
2014/07/29 | 659 | 659 | 650 | 650 | 200 |
2014/07/28 | 665 | 665 | 665 | 665 | 100 |
2014/07/25 | 635 | 665 | 635 | 665 | 1,000 |
2014/07/23 | 635 | 635 | 635 | 635 | 100 |
2014/07/22 | 635 | 635 | 625 | 630 | 2,600 |
2014/07/17 | 700 | 700 | 700 | 700 | 100 |
2014/07/11 | 635 | 660 | 635 | 660 | 700 |
2014/07/10 | 688 | 688 | 685 | 685 | 800 |
2014/07/04 | 688 | 688 | 688 | 688 | 100 |
2014/07/03 | 690 | 690 | 690 | 690 | 100 |
2014/07/01 | 680 | 680 | 680 | 680 | 300 |
2014/06/30 | 680 | 710 | 665 | 665 | 1,000 |
2014/06/27 | 685 | 685 | 680 | 680 | 700 |
2014/06/23 | 655 | 705 | 655 | 705 | 1,100 |
2014/06/20 | 700 | 700 | 700 | 700 | 400 |
2014/06/18 | 690 | 690 | 680 | 680 | 200 |
2014/06/17 | 682 | 780 | 682 | 700 | 1,400 |
2014/06/16 | 626 | 680 | 626 | 680 | 400 |
2014/06/11 | 640 | 650 | 640 | 640 | 600 |
2014/06/09 | 650 | 650 | 650 | 650 | 500 |
2014/06/06 | 650 | 650 | 650 | 650 | 200 |
2014/06/05 | 650 | 650 | 650 | 650 | 200 |
2014/06/03 | 680 | 680 | 680 | 680 | 100 |
2014/06/02 | 630 | 650 | 630 | 650 | 900 |
2014/05/30 | 629 | 629 | 629 | 629 | 100 |
2014/05/20 | 603 | 603 | 603 | 603 | 100 |
2014/05/19 | 643 | 643 | 643 | 643 | 100 |
2014/05/14 | 695 | 695 | 695 | 695 | 100 |
2014/05/13 | 665 | 705 | 665 | 705 | 200 |
2014/05/12 | 600 | 667 | 590 | 667 | 900 |
2014/05/08 | 580 | 620 | 580 | 620 | 700 |
2014/05/07 | 571 | 571 | 533 | 533 | 200 |
2014/05/02 | 571 | 571 | 571 | 571 | 100 |
2014/05/01 | 551 | 551 | 551 | 551 | 200 |
2014/04/30 | 521 | 521 | 521 | 521 | 200 |
2014/04/28 | 545 | 545 | 520 | 520 | 500 |
2014/04/25 | 547 | 567 | 540 | 540 | 2,300 |
2014/04/24 | 610 | 610 | 583 | 583 | 600 |
2014/04/22 | 603 | 640 | 603 | 640 | 1,100 |
2014/04/21 | 625 | 625 | 605 | 605 | 300 |
2014/04/18 | 637 | 637 | 628 | 628 | 400 |
2014/04/15 | 649 | 649 | 639 | 648 | 800 |
2014/04/09 | 699 | 699 | 699 | 699 | 400 |
2014/04/04 | 699 | 699 | 699 | 699 | 200 |
2014/04/02 | 687 | 690 | 687 | 690 | 700 |
2014/03/31 | 672 | 672 | 671 | 672 | 1,100 |
2014/03/28 | 652 | 652 | 652 | 652 | 200 |
2014/03/27 | 650 | 651 | 650 | 651 | 400 |
2014/03/27 | 1 -> 200.00 分割 | ||||
2014/03/26 | 144,500 | 144,500 | 144,500 | 144,500 | 2 |
2014/03/25 | 142,500 | 145,000 | 142,500 | 145,000 | 12 |
2014/03/24 | 140,000 | 142,000 | 131,100 | 142,000 | 16 |
2014/03/20 | 136,000 | 136,000 | 135,700 | 135,700 | 2 |
2014/03/18 | 141,000 | 143,000 | 141,000 | 143,000 | 14 |
2014/03/17 | 143,300 | 143,300 | 143,300 | 143,300 | 4 |
2014/03/13 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2014/03/12 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2014/03/10 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
2014/03/07 | 141,000 | 141,000 | 140,000 | 140,000 | 2 |
2014/03/06 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2014/03/05 | 142,000 | 142,000 | 140,000 | 140,000 | 3 |
2014/03/03 | 143,000 | 150,000 | 143,000 | 149,900 | 8 |
2014/02/28 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
2014/02/26 | 153,000 | 153,000 | 150,000 | 150,000 | 12 |
2014/02/24 | 151,000 | 154,000 | 151,000 | 154,000 | 10 |
2014/02/21 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
2014/02/20 | 151,800 | 151,800 | 151,000 | 151,000 | 4 |
2014/02/19 | 151,000 | 151,000 | 151,000 | 151,000 | 3 |
2014/02/17 | 151,800 | 151,800 | 150,000 | 150,000 | 3 |
2014/02/10 | 151,900 | 151,900 | 151,800 | 151,800 | 7 |
2014/02/07 | 139,600 | 142,900 | 139,600 | 142,900 | 4 |
2014/02/06 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
2014/02/05 | 132,100 | 136,000 | 132,000 | 136,000 | 10 |
2014/02/03 | 134,200 | 137,200 | 134,200 | 135,100 | 7 |
2014/01/30 | 134,200 | 143,200 | 134,200 | 143,200 | 8 |
2014/01/28 | 129,100 | 144,000 | 129,100 | 140,000 | 18 |
2014/01/27 | 131,000 | 131,100 | 128,000 | 131,100 | 14 |
2014/01/24 | 145,000 | 145,000 | 140,000 | 140,000 | 5 |
2014/01/23 | 146,100 | 151,800 | 143,100 | 145,100 | 9 |
2014/01/22 | 146,000 | 152,400 | 145,100 | 152,400 | 9 |
2014/01/15 | 148,000 | 150,000 | 148,000 | 150,000 | 8 |
2014/01/14 | 153,000 | 153,000 | 150,000 | 150,000 | 2 |
2014/01/10 | 156,500 | 157,000 | 156,500 | 157,000 | 3 |
2014/01/09 | 157,000 | 157,000 | 149,100 | 149,100 | 3 |
2014/01/07 | 148,200 | 148,200 | 148,200 | 148,200 | 1 |
2014/01/06 | 151,000 | 154,000 | 151,000 | 154,000 | 3 |