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 |
---|---|---|---|---|---|
2018/12/28 | 725 | 726 | 681 | 726 | 2,100 |
2018/12/27 | 720 | 725 | 710 | 725 | 700 |
2018/12/26 | 705 | 716 | 690 | 690 | 1,900 |
2018/12/25 | 730 | 730 | 720 | 720 | 500 |
2018/12/20 | 770 | 770 | 725 | 760 | 3,400 |
2018/12/19 | 830 | 830 | 830 | 830 | 200 |
2018/12/18 | 805 | 805 | 805 | 805 | 100 |
2018/12/13 | 830 | 830 | 830 | 830 | 100 |
2018/12/12 | 815 | 830 | 815 | 830 | 200 |
2018/12/11 | 802 | 802 | 802 | 802 | 100 |
2018/12/10 | 827 | 827 | 800 | 802 | 1,500 |
2018/12/07 | 838 | 882 | 838 | 882 | 1,300 |
2018/12/06 | 823 | 823 | 823 | 823 | 100 |
2018/12/05 | 823 | 823 | 823 | 823 | 200 |
2018/11/30 | 830 | 834 | 830 | 834 | 500 |
2018/11/28 | 825 | 830 | 825 | 830 | 200 |
2018/11/27 | 850 | 850 | 820 | 820 | 1,100 |
2018/11/26 | 833 | 850 | 833 | 850 | 400 |
2018/11/22 | 817 | 817 | 817 | 817 | 100 |
2018/11/20 | 817 | 817 | 817 | 817 | 100 |
2018/11/19 | 835 | 835 | 835 | 835 | 100 |
2018/11/16 | 830 | 830 | 830 | 830 | 300 |
2018/11/15 | 815 | 815 | 815 | 815 | 100 |
2018/11/14 | 830 | 830 | 830 | 830 | 300 |
2018/11/13 | 815 | 815 | 815 | 815 | 200 |
2018/11/12 | 830 | 830 | 830 | 830 | 100 |
2018/11/09 | 815 | 830 | 815 | 830 | 400 |
2018/11/07 | 805 | 810 | 805 | 805 | 500 |
2018/11/06 | 815 | 815 | 806 | 806 | 600 |
2018/11/02 | 838 | 838 | 815 | 815 | 300 |
2018/10/31 | 803 | 843 | 803 | 843 | 800 |
2018/10/30 | 812 | 812 | 803 | 803 | 700 |
2018/10/29 | 823 | 823 | 812 | 812 | 600 |
2018/10/26 | 813 | 813 | 813 | 813 | 100 |
2018/10/25 | 820 | 820 | 813 | 813 | 300 |
2018/10/24 | 826 | 826 | 821 | 821 | 300 |
2018/10/23 | 840 | 840 | 825 | 825 | 200 |
2018/10/22 | 845 | 849 | 830 | 849 | 300 |
2018/10/19 | 850 | 850 | 850 | 850 | 200 |
2018/10/18 | 851 | 851 | 851 | 851 | 100 |
2018/10/17 | 841 | 869 | 841 | 851 | 400 |
2018/10/16 | 869 | 869 | 869 | 869 | 100 |
2018/10/12 | 843 | 870 | 843 | 870 | 500 |
2018/10/11 | 842 | 842 | 842 | 842 | 200 |
2018/10/10 | 821 | 842 | 821 | 842 | 200 |
2018/10/09 | 836 | 836 | 836 | 836 | 100 |
2018/10/05 | 842 | 842 | 842 | 842 | 300 |
2018/10/04 | 830 | 830 | 828 | 830 | 300 |
2018/10/02 | 829 | 830 | 829 | 830 | 300 |
2018/10/01 | 818 | 818 | 816 | 817 | 900 |
2018/09/28 | 828 | 828 | 828 | 828 | 500 |
2018/09/27 | 840 | 840 | 828 | 828 | 700 |
2018/09/26 | 841 | 845 | 830 | 832 | 4,700 |
2018/09/25 | 920 | 925 | 889 | 891 | 2,700 |
2018/09/21 | 884 | 924 | 883 | 924 | 1,700 |
2018/09/20 | 879 | 880 | 876 | 880 | 600 |
2018/09/19 | 875 | 880 | 870 | 880 | 700 |
2018/09/18 | 874 | 875 | 874 | 875 | 900 |
2018/09/14 | 860 | 872 | 860 | 872 | 900 |
2018/09/13 | 844 | 844 | 840 | 840 | 1,700 |
2018/09/12 | 845 | 846 | 845 | 846 | 400 |
2018/09/11 | 854 | 860 | 854 | 860 | 300 |
2018/09/10 | 850 | 850 | 850 | 850 | 200 |
2018/09/07 | 851 | 851 | 850 | 850 | 600 |
2018/09/05 | 863 | 874 | 860 | 874 | 700 |
2018/09/04 | 886 | 886 | 850 | 882 | 1,100 |
2018/09/03 | 864 | 885 | 851 | 885 | 1,100 |
2018/08/31 | 865 | 865 | 855 | 862 | 1,600 |
2018/08/30 | 851 | 860 | 851 | 855 | 300 |
2018/08/29 | 841 | 850 | 841 | 850 | 1,100 |
2018/08/24 | 826 | 826 | 826 | 826 | 100 |
2018/08/21 | 826 | 826 | 826 | 826 | 400 |
2018/08/17 | 830 | 832 | 830 | 830 | 900 |
2018/08/16 | 835 | 849 | 832 | 832 | 600 |
2018/08/15 | 835 | 835 | 835 | 835 | 100 |
2018/08/13 | 850 | 850 | 840 | 850 | 1,300 |
2018/08/10 | 855 | 855 | 850 | 850 | 1,000 |
2018/08/07 | 870 | 870 | 870 | 870 | 100 |
2018/08/06 | 855 | 855 | 855 | 855 | 100 |
2018/08/02 | 841 | 841 | 841 | 841 | 100 |
2018/08/01 | 870 | 870 | 850 | 850 | 400 |
2018/07/31 | 850 | 870 | 850 | 870 | 1,100 |
2018/07/27 | 850 | 850 | 850 | 850 | 100 |
2018/07/26 | 837 | 837 | 835 | 835 | 1,000 |
2018/07/25 | 850 | 850 | 850 | 850 | 200 |
2018/07/18 | 838 | 838 | 837 | 837 | 200 |
2018/07/17 | 880 | 880 | 836 | 836 | 600 |
2018/07/11 | 880 | 880 | 880 | 880 | 200 |
2018/07/10 | 880 | 880 | 865 | 865 | 200 |
2018/07/06 | 827 | 880 | 827 | 877 | 500 |
2018/07/05 | 842 | 842 | 842 | 842 | 900 |
2018/07/04 | 844 | 844 | 842 | 842 | 400 |
2018/07/03 | 844 | 844 | 844 | 844 | 400 |
2018/07/02 | 844 | 844 | 844 | 844 | 200 |
2018/06/29 | 900 | 900 | 889 | 889 | 400 |
2018/06/28 | 900 | 900 | 900 | 900 | 200 |
2018/06/27 | 836 | 840 | 836 | 840 | 1,200 |
2018/06/26 | 825 | 840 | 818 | 840 | 600 |
2018/06/25 | 850 | 850 | 825 | 825 | 700 |
2018/06/22 | 840 | 850 | 840 | 850 | 700 |
2018/06/21 | 875 | 875 | 845 | 855 | 1,100 |
2018/06/20 | 855 | 860 | 855 | 860 | 600 |
2018/06/19 | 850 | 860 | 849 | 850 | 1,500 |
2018/06/18 | 860 | 860 | 860 | 860 | 100 |
2018/06/15 | 855 | 860 | 855 | 860 | 1,300 |
2018/06/14 | 842 | 842 | 840 | 840 | 600 |
2018/06/13 | 843 | 843 | 843 | 843 | 300 |
2018/06/12 | 845 | 845 | 845 | 845 | 100 |
2018/06/11 | 859 | 860 | 845 | 845 | 300 |
2018/06/08 | 855 | 855 | 855 | 855 | 100 |
2018/06/07 | 855 | 855 | 840 | 855 | 500 |
2018/06/05 | 835 | 840 | 835 | 840 | 500 |
2018/06/04 | 845 | 850 | 845 | 850 | 800 |
2018/06/01 | 860 | 866 | 851 | 851 | 500 |
2018/05/31 | 864 | 870 | 864 | 870 | 500 |
2018/05/30 | 836 | 864 | 836 | 864 | 200 |
2018/05/29 | 849 | 850 | 849 | 850 | 400 |
2018/05/28 | 834 | 834 | 834 | 834 | 100 |
2018/05/25 | 835 | 835 | 830 | 835 | 500 |
2018/05/24 | 835 | 835 | 835 | 835 | 100 |
2018/05/23 | 835 | 866 | 835 | 865 | 600 |
2018/05/18 | 853 | 853 | 850 | 850 | 500 |
2018/05/17 | 853 | 853 | 853 | 853 | 100 |
2018/05/15 | 868 | 868 | 868 | 868 | 100 |
2018/05/14 | 868 | 871 | 868 | 871 | 200 |
2018/05/11 | 853 | 853 | 853 | 853 | 100 |
2018/05/09 | 858 | 858 | 858 | 858 | 100 |
2018/05/08 | 902 | 902 | 857 | 872 | 1,100 |
2018/05/07 | 887 | 892 | 887 | 892 | 200 |
2018/05/02 | 892 | 892 | 892 | 892 | 100 |
2018/05/01 | 833 | 877 | 833 | 877 | 300 |
2018/04/27 | 848 | 848 | 848 | 848 | 200 |
2018/04/26 | 848 | 848 | 848 | 848 | 200 |
2018/04/25 | 822 | 837 | 822 | 837 | 200 |
2018/04/24 | 841 | 849 | 819 | 822 | 1,000 |
2018/04/20 | 813 | 826 | 813 | 826 | 800 |
2018/04/19 | 819 | 840 | 819 | 840 | 700 |
2018/04/17 | 819 | 849 | 819 | 849 | 200 |
2018/04/12 | 826 | 826 | 826 | 826 | 700 |
2018/04/10 | 830 | 830 | 830 | 830 | 100 |
2018/04/05 | 858 | 858 | 858 | 858 | 100 |
2018/04/04 | 835 | 844 | 830 | 844 | 800 |
2018/04/03 | 835 | 835 | 835 | 835 | 100 |
2018/04/02 | 865 | 865 | 831 | 835 | 600 |
2018/03/30 | 866 | 866 | 866 | 866 | 1,000 |
2018/03/29 | 866 | 866 | 866 | 866 | 1,000 |
2018/03/28 | 866 | 866 | 866 | 866 | 200 |
2018/03/27 | 874 | 874 | 874 | 874 | 100 |
2018/03/26 | 870 | 870 | 870 | 870 | 200 |
2018/03/23 | 862 | 875 | 862 | 875 | 400 |
2018/03/20 | 870 | 875 | 870 | 875 | 200 |
2018/03/19 | 875 | 875 | 872 | 872 | 1,600 |
2018/03/16 | 875 | 875 | 875 | 875 | 1,000 |
2018/03/15 | 870 | 870 | 870 | 870 | 400 |
2018/03/14 | 879 | 879 | 864 | 864 | 600 |
2018/03/08 | 909 | 909 | 909 | 909 | 100 |
2018/03/02 | 939 | 939 | 939 | 939 | 200 |
2018/03/01 | 889 | 939 | 889 | 939 | 500 |
2018/02/28 | 889 | 889 | 889 | 889 | 200 |
2018/02/27 | 888 | 888 | 888 | 888 | 100 |
2018/02/26 | 880 | 880 | 880 | 880 | 100 |
2018/02/22 | 863 | 863 | 863 | 863 | 300 |
2018/02/21 | 853 | 863 | 853 | 863 | 500 |
2018/02/19 | 888 | 888 | 888 | 888 | 100 |
2018/02/15 | 832 | 834 | 832 | 834 | 200 |
2018/02/14 | 846 | 846 | 839 | 839 | 2,500 |
2018/02/09 | 841 | 841 | 841 | 841 | 100 |
2018/02/08 | 840 | 886 | 840 | 886 | 700 |
2018/02/07 | 834 | 893 | 834 | 893 | 300 |
2018/02/06 | 895 | 895 | 826 | 826 | 2,700 |
2018/02/05 | 900 | 900 | 900 | 900 | 100 |
2018/02/02 | 904 | 904 | 898 | 898 | 400 |
2018/01/31 | 913 | 914 | 913 | 914 | 600 |
2018/01/29 | 899 | 901 | 899 | 901 | 600 |
2018/01/26 | 907 | 909 | 900 | 900 | 600 |
2018/01/25 | 900 | 907 | 900 | 907 | 600 |
2018/01/24 | 908 | 908 | 899 | 902 | 700 |
2018/01/23 | 901 | 908 | 901 | 908 | 200 |
2018/01/22 | 900 | 900 | 900 | 900 | 100 |
2018/01/19 | 903 | 914 | 899 | 905 | 4,300 |
2018/01/18 | 914 | 929 | 914 | 929 | 200 |
2018/01/17 | 915 | 915 | 901 | 901 | 800 |
2018/01/16 | 915 | 915 | 902 | 904 | 1,200 |
2018/01/15 | 930 | 930 | 930 | 930 | 100 |
2018/01/12 | 928 | 930 | 928 | 930 | 1,300 |
2018/01/11 | 943 | 943 | 940 | 940 | 900 |
2018/01/10 | 943 | 943 | 943 | 943 | 200 |
2018/01/09 | 960 | 960 | 946 | 946 | 700 |
2018/01/05 | 954 | 975 | 954 | 975 | 600 |
2018/01/04 | 975 | 975 | 955 | 955 | 500 |