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 |
---|---|---|---|---|---|
2015/12/30 | 901 | 901 | 900 | 900 | 300 |
2015/12/29 | 888 | 900 | 888 | 900 | 200 |
2015/12/28 | 896 | 896 | 888 | 888 | 200 |
2015/12/25 | 896 | 896 | 896 | 896 | 100 |
2015/12/24 | 890 | 890 | 890 | 890 | 200 |
2015/12/22 | 914 | 914 | 888 | 888 | 800 |
2015/12/18 | 900 | 900 | 900 | 900 | 500 |
2015/12/17 | 900 | 900 | 898 | 900 | 3,800 |
2015/12/16 | 940 | 944 | 940 | 944 | 200 |
2015/12/14 | 903 | 903 | 902 | 902 | 200 |
2015/12/11 | 945 | 945 | 945 | 945 | 300 |
2015/12/09 | 945 | 945 | 945 | 945 | 100 |
2015/12/08 | 920 | 920 | 920 | 920 | 200 |
2015/12/07 | 901 | 901 | 900 | 900 | 900 |
2015/12/02 | 902 | 904 | 902 | 904 | 300 |
2015/12/01 | 945 | 945 | 945 | 945 | 200 |
2015/11/30 | 925 | 925 | 920 | 920 | 600 |
2015/11/27 | 925 | 925 | 925 | 925 | 100 |
2015/11/26 | 911 | 911 | 910 | 910 | 300 |
2015/11/25 | 906 | 906 | 906 | 906 | 100 |
2015/11/24 | 900 | 900 | 900 | 900 | 100 |
2015/11/18 | 889 | 889 | 889 | 889 | 200 |
2015/11/17 | 889 | 889 | 886 | 886 | 600 |
2015/11/13 | 893 | 893 | 893 | 893 | 200 |
2015/11/12 | 894 | 900 | 894 | 900 | 200 |
2015/11/11 | 900 | 900 | 894 | 894 | 500 |
2015/11/09 | 910 | 910 | 910 | 910 | 200 |
2015/11/06 | 936 | 936 | 936 | 936 | 400 |
2015/11/02 | 916 | 916 | 891 | 891 | 200 |
2015/10/28 | 886 | 886 | 886 | 886 | 300 |
2015/10/27 | 902 | 902 | 901 | 901 | 200 |
2015/10/23 | 888 | 888 | 888 | 888 | 100 |
2015/10/22 | 889 | 889 | 889 | 889 | 300 |
2015/10/21 | 930 | 930 | 889 | 889 | 300 |
2015/10/19 | 928 | 928 | 928 | 928 | 100 |
2015/10/15 | 900 | 900 | 898 | 898 | 300 |
2015/10/13 | 914 | 929 | 914 | 929 | 200 |
2015/10/08 | 899 | 899 | 899 | 899 | 100 |
2015/10/07 | 865 | 885 | 865 | 885 | 300 |
2015/10/06 | 850 | 850 | 850 | 850 | 100 |
2015/10/05 | 870 | 870 | 837 | 852 | 700 |
2015/10/02 | 870 | 870 | 870 | 870 | 200 |
2015/09/30 | 870 | 870 | 870 | 870 | 300 |
2015/09/29 | 898 | 913 | 855 | 855 | 1,500 |
2015/09/28 | 900 | 943 | 900 | 943 | 1,000 |
2015/09/25 | 982 | 985 | 980 | 985 | 1,300 |
2015/09/24 | 977 | 985 | 977 | 984 | 1,400 |
2015/09/18 | 979 | 979 | 979 | 979 | 100 |
2015/09/17 | 982 | 990 | 979 | 979 | 500 |
2015/09/16 | 989 | 990 | 982 | 990 | 800 |
2015/09/15 | 986 | 986 | 984 | 984 | 500 |
2015/09/14 | 999 | 999 | 990 | 990 | 800 |
2015/09/11 | 998 | 998 | 992 | 998 | 500 |
2015/09/10 | 998 | 998 | 998 | 998 | 200 |
2015/09/09 | 993 | 1,000 | 991 | 991 | 2,900 |
2015/09/08 | 1,000 | 1,000 | 994 | 998 | 2,300 |
2015/09/07 | 996 | 1,005 | 996 | 998 | 1,100 |
2015/09/04 | 1,030 | 1,050 | 990 | 994 | 7,200 |
2015/09/03 | 990 | 990 | 990 | 990 | 500 |
2015/09/02 | 772 | 840 | 765 | 840 | 700 |
2015/08/31 | 850 | 850 | 820 | 820 | 800 |
2015/08/28 | 850 | 850 | 850 | 850 | 700 |
2015/08/27 | 810 | 878 | 810 | 878 | 900 |
2015/08/25 | 720 | 804 | 714 | 804 | 900 |
2015/08/24 | 765 | 800 | 725 | 725 | 1,000 |
2015/08/21 | 886 | 886 | 830 | 840 | 700 |
2015/08/20 | 870 | 871 | 841 | 871 | 700 |
2015/08/19 | 840 | 855 | 825 | 855 | 900 |
2015/08/18 | 755 | 860 | 755 | 860 | 3,000 |
2015/08/17 | 815 | 815 | 815 | 815 | 1,000 |
2015/08/13 | 830 | 845 | 785 | 845 | 800 |
2015/08/07 | 910 | 910 | 890 | 890 | 300 |
2015/08/06 | 900 | 900 | 890 | 890 | 200 |
2015/08/05 | 885 | 885 | 885 | 885 | 200 |
2015/08/04 | 870 | 870 | 870 | 870 | 100 |
2015/08/03 | 895 | 940 | 850 | 850 | 700 |
2015/07/31 | 802 | 825 | 802 | 820 | 400 |
2015/07/30 | 800 | 801 | 800 | 801 | 400 |
2015/07/29 | 890 | 890 | 830 | 830 | 400 |
2015/07/28 | 1,087 | 1,087 | 901 | 925 | 8,500 |
2015/07/27 | 780 | 938 | 780 | 938 | 1,300 |
2015/07/24 | 788 | 788 | 788 | 788 | 700 |
2015/07/17 | 778 | 778 | 775 | 775 | 800 |
2015/07/16 | 777 | 777 | 777 | 777 | 200 |
2015/07/15 | 777 | 777 | 777 | 777 | 200 |
2015/07/10 | 755 | 777 | 755 | 777 | 800 |
2015/07/08 | 710 | 710 | 710 | 710 | 200 |
2015/06/30 | 700 | 700 | 700 | 700 | 4,200 |
2015/06/29 | 755 | 755 | 700 | 700 | 2,000 |
2015/06/26 | 770 | 770 | 770 | 770 | 100 |
2015/06/25 | 770 | 771 | 770 | 770 | 1,400 |
2015/06/24 | 770 | 770 | 770 | 770 | 200 |
2015/06/22 | 770 | 770 | 770 | 770 | 100 |
2015/06/18 | 770 | 770 | 770 | 770 | 100 |
2015/06/17 | 750 | 770 | 750 | 770 | 600 |
2015/06/16 | 745 | 750 | 745 | 750 | 300 |
2015/06/15 | 745 | 745 | 745 | 745 | 500 |
2015/06/12 | 735 | 735 | 735 | 735 | 200 |
2015/06/11 | 720 | 720 | 720 | 720 | 100 |
2015/06/05 | 715 | 723 | 715 | 723 | 300 |
2015/06/03 | 700 | 705 | 700 | 705 | 500 |
2015/06/01 | 690 | 690 | 690 | 690 | 500 |
2015/05/22 | 685 | 685 | 685 | 685 | 500 |
2015/05/19 | 715 | 715 | 715 | 715 | 100 |
2015/05/18 | 805 | 805 | 700 | 700 | 500 |
2015/05/14 | 760 | 760 | 760 | 760 | 600 |
2015/05/13 | 750 | 750 | 750 | 750 | 1,200 |
2015/05/12 | 760 | 760 | 755 | 755 | 500 |
2015/05/11 | 800 | 840 | 800 | 835 | 1,300 |
2015/05/08 | 750 | 815 | 740 | 800 | 2,400 |
2015/05/07 | 656 | 722 | 656 | 722 | 500 |
2015/04/24 | 652 | 652 | 652 | 652 | 100 |
2015/04/21 | 652 | 652 | 652 | 652 | 100 |
2015/04/20 | 675 | 675 | 632 | 652 | 700 |
2015/04/15 | 685 | 685 | 685 | 685 | 100 |
2015/04/13 | 690 | 690 | 690 | 690 | 100 |
2015/04/10 | 670 | 670 | 670 | 670 | 300 |
2015/04/09 | 723 | 730 | 723 | 723 | 1,200 |
2015/04/08 | 675 | 675 | 675 | 675 | 1,000 |
2015/04/07 | 655 | 685 | 655 | 685 | 400 |
2015/04/06 | 700 | 710 | 700 | 710 | 900 |
2015/03/31 | 669 | 669 | 669 | 669 | 100 |
2015/03/30 | 654 | 654 | 654 | 654 | 100 |
2015/03/27 | 668 | 668 | 664 | 664 | 200 |
2015/03/24 | 700 | 700 | 700 | 700 | 100 |
2015/03/23 | 680 | 715 | 680 | 715 | 300 |
2015/03/20 | 670 | 670 | 670 | 670 | 100 |
2015/03/18 | 685 | 685 | 671 | 671 | 300 |
2015/03/17 | 750 | 750 | 750 | 750 | 100 |
2015/03/16 | 666 | 760 | 666 | 760 | 3,200 |
2015/03/13 | 660 | 665 | 660 | 665 | 1,600 |
2015/03/12 | 659 | 659 | 659 | 659 | 200 |
2015/03/10 | 659 | 659 | 659 | 659 | 100 |
2015/03/09 | 658 | 658 | 658 | 658 | 200 |
2015/02/27 | 659 | 659 | 658 | 658 | 900 |
2015/02/26 | 660 | 660 | 659 | 659 | 600 |
2015/02/23 | 680 | 680 | 625 | 625 | 300 |
2015/02/18 | 670 | 670 | 670 | 670 | 100 |
2015/02/13 | 610 | 675 | 610 | 675 | 200 |
2015/02/09 | 630 | 680 | 630 | 680 | 500 |
2015/02/06 | 650 | 650 | 650 | 650 | 200 |
2015/02/04 | 621 | 630 | 621 | 630 | 500 |
2015/01/30 | 630 | 630 | 630 | 630 | 300 |
2015/01/22 | 586 | 586 | 586 | 586 | 400 |
2015/01/19 | 563 | 563 | 563 | 563 | 200 |
2015/01/13 | 578 | 578 | 568 | 578 | 400 |
2015/01/09 | 588 | 588 | 588 | 588 | 100 |
2015/01/05 | 588 | 588 | 588 | 588 | 100 |