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
2020/12/30 907 944 897 944 6,100
2020/12/29 900 911 885 907 1,400
2020/12/28 880 885 868 874 5,100
2020/12/25 856 880 856 865 6,000
2020/12/24 861 880 861 862 4,000
2020/12/23 855 872 855 860 4,000
2020/12/22 891 901 853 855 13,300
2020/12/21 900 901 882 891 4,700
2020/12/18 916 916 899 900 5,800
2020/12/17 911 911 892 901 7,400
2020/12/16 921 921 898 898 5,700
2020/12/15 899 906 890 895 3,700
2020/12/14 881 908 880 899 6,600
2020/12/11 865 882 865 881 4,000
2020/12/10 864 894 862 875 8,200
2020/12/09 874 882 864 864 5,100
2020/12/08 870 883 870 874 3,700
2020/12/07 880 890 875 877 10,500
2020/12/04 921 926 865 865 15,500
2020/12/03 929 930 920 927 1,400
2020/12/02 927 948 925 938 2,700
2020/12/01 916 940 905 925 8,400
2020/11/30 960 960 916 916 6,800
2020/11/27 865 972 865 964 21,600
2020/11/26 916 916 868 879 10,300
2020/11/25 913 917 888 903 7,400
2020/11/24 946 956 895 914 22,800
2020/11/20 964 964 945 946 4,400
2020/11/19 958 960 946 959 2,300
2020/11/18 980 980 946 958 7,300
2020/11/17 1,014 1,014 965 984 10,800
2020/11/16 998 1,014 990 1,009 4,900
2020/11/13 1,022 1,030 999 1,011 11,000
2020/11/12 1,059 1,059 1,001 1,034 6,800
2020/11/11 1,035 1,065 1,032 1,059 4,600
2020/11/10 1,080 1,093 1,042 1,047 4,900
2020/11/09 1,065 1,116 1,065 1,090 6,000
2020/11/06 1,160 1,160 1,053 1,083 17,000
2020/11/05 1,051 1,072 1,031 1,070 5,200
2020/11/04 1,045 1,093 1,045 1,067 7,700
2020/11/02 1,049 1,109 985 1,040 14,400
2020/10/30 1,080 1,086 1,040 1,062 7,200
2020/10/29 1,051 1,098 1,051 1,070 3,800
2020/10/28 1,078 1,083 1,064 1,077 3,600
2020/10/27 1,061 1,081 1,054 1,078 8,500
2020/10/26 1,082 1,106 1,082 1,100 3,900
2020/10/23 1,130 1,135 1,052 1,095 10,900
2020/10/22 1,175 1,176 1,097 1,127 14,300
2020/10/21 1,228 1,228 1,176 1,183 14,700
2020/10/20 1,290 1,290 1,211 1,213 11,300
2020/10/19 1,250 1,279 1,209 1,232 15,200
2020/10/16 1,177 1,219 1,176 1,218 12,900
2020/10/15 1,150 1,200 1,150 1,165 6,800
2020/10/14 1,136 1,173 1,135 1,150 3,400
2020/10/13 1,178 1,196 1,136 1,136 14,500
2020/10/12 1,258 1,258 1,200 1,201 11,800
2020/10/09 1,265 1,265 1,200 1,228 10,700
2020/10/08 1,238 1,270 1,235 1,235 14,500
2020/10/07 1,236 1,259 1,220 1,236 9,700
2020/10/06 1,250 1,310 1,214 1,241 27,600
2020/10/05 1,163 1,196 1,139 1,194 9,900
2020/10/02 1,159 1,211 1,136 1,140 23,500
2020/09/30 1,140 1,160 1,117 1,126 15,500
2020/09/29 1,100 1,112 1,086 1,110 9,500
2020/09/28 1,118 1,123 1,095 1,122 14,100
2020/09/25 1,082 1,117 1,082 1,110 9,600
2020/09/24 1,099 1,113 1,081 1,084 17,100
2020/09/23 1,100 1,109 1,070 1,080 9,400
2020/09/18 1,107 1,118 1,085 1,106 5,600
2020/09/17 1,110 1,110 1,084 1,090 3,200
2020/09/16 1,086 1,119 1,081 1,092 5,700
2020/09/15 1,089 1,100 1,051 1,086 15,600
2020/09/14 1,089 1,100 1,073 1,087 7,100
2020/09/11 1,070 1,079 1,060 1,072 8,100
2020/09/10 1,075 1,075 1,057 1,060 7,900
2020/09/09 1,028 1,078 1,028 1,061 6,900
2020/09/08 1,086 1,095 1,033 1,061 14,300
2020/09/07 1,030 1,180 1,020 1,064 53,200
2020/09/04 999 1,016 999 1,001 13,600
2020/09/03 1,035 1,048 1,018 1,024 5,800
2020/09/02 1,089 1,089 1,016 1,032 20,000
2020/09/01 1,080 1,095 1,059 1,059 11,100
2020/08/31 1,070 1,099 1,066 1,096 4,200
2020/08/28 1,094 1,099 1,065 1,065 17,200
2020/08/27 1,106 1,110 1,086 1,091 7,700
2020/08/26 1,114 1,118 1,100 1,112 3,900
2020/08/25 1,107 1,107 1,085 1,101 6,100
2020/08/24 1,086 1,104 1,078 1,101 7,400
2020/08/21 1,110 1,118 1,080 1,097 6,700
2020/08/20 1,055 1,119 1,055 1,098 13,900
2020/08/19 1,082 1,085 1,055 1,055 21,300
2020/08/18 1,136 1,137 1,062 1,099 20,400
2020/08/17 1,158 1,164 1,137 1,141 4,400
2020/08/14 1,174 1,174 1,122 1,158 6,200
2020/08/13 1,189 1,190 1,151 1,158 2,800
2020/08/12 1,136 1,169 1,136 1,159 3,700
2020/08/11 1,108 1,169 1,107 1,147 8,700
2020/08/07 1,155 1,155 1,122 1,128 9,400
2020/08/06 1,244 1,273 1,125 1,155 62,300
2020/08/05 1,200 1,236 1,153 1,236 13,200
2020/08/04 1,157 1,180 1,147 1,170 7,700
2020/08/03 1,101 1,146 1,101 1,143 4,900
2020/07/31 1,185 1,185 1,100 1,126 30,200
2020/07/30 1,229 1,229 1,182 1,185 12,300
2020/07/29 1,278 1,280 1,152 1,211 31,200
2020/07/28 1,300 1,300 1,278 1,278 6,600
2020/07/27 1,307 1,307 1,270 1,303 8,200
2020/07/22 1,300 1,300 1,271 1,291 8,800
2020/07/21 1,300 1,310 1,265 1,310 12,400
2020/07/20 1,319 1,319 1,260 1,275 12,700
2020/07/17 1,305 1,310 1,234 1,275 16,100
2020/07/16 1,326 1,332 1,285 1,285 17,000
2020/07/15 1,284 1,323 1,281 1,299 9,500
2020/07/14 1,291 1,317 1,240 1,284 19,500
2020/07/13 1,250 1,349 1,250 1,310 19,400
2020/07/10 1,292 1,292 1,216 1,220 26,300
2020/07/09 1,320 1,349 1,291 1,301 22,900
2020/07/08 1,321 1,369 1,301 1,340 25,300
2020/07/07 1,399 1,460 1,275 1,348 124,900
2020/07/06 1,214 1,365 1,191 1,339 75,300
2020/07/03 1,160 1,211 1,146 1,188 24,700
2020/07/02 1,165 1,175 1,109 1,139 16,900
2020/07/01 1,164 1,215 1,130 1,161 31,700
2020/06/30 1,180 1,268 1,066 1,134 71,100
2020/06/29 1,171 1,183 1,052 1,097 60,900
2020/06/26 1,337 1,354 1,200 1,200 63,800
2020/06/25 1,429 1,429 1,256 1,315 149,200
2020/06/24 1,160 1,430 1,146 1,370 626,600
2020/06/23 1,124 1,221 1,051 1,130 45,300
2020/06/22 1,121 1,148 1,080 1,100 14,400
2020/06/19 1,087 1,150 1,087 1,140 14,300
2020/06/18 1,026 1,180 1,026 1,086 29,400
2020/06/17 1,020 1,046 1,003 1,026 11,200
2020/06/16 1,002 1,048 1,002 1,020 15,600
2020/06/15 1,010 1,120 1,001 1,001 38,300
2020/06/12 975 1,064 971 1,018 50,900
2020/06/11 1,218 1,229 1,060 1,080 61,500
2020/06/10 1,230 1,230 1,196 1,200 15,900
2020/06/09 1,204 1,255 1,186 1,240 19,600
2020/06/08 1,202 1,267 1,176 1,203 34,700
2020/06/05 1,174 1,205 1,140 1,199 40,900
2020/06/04 1,250 1,290 1,163 1,210 59,500
2020/06/03 1,351 1,351 1,251 1,251 61,000
2020/06/02 1,352 1,399 1,311 1,351 37,200
2020/06/01 1,398 1,407 1,258 1,407 90,400
2020/05/29 1,505 1,560 1,380 1,428 181,200
2020/05/28 1,487 1,598 1,340 1,475 487,400
2020/05/27 1,067 1,337 1,045 1,337 331,000
2020/05/26 908 1,043 908 1,037 154,100
2020/05/25 870 893 853 893 17,200
2020/05/22 863 885 835 865 21,800
2020/05/21 850 898 847 870 17,100
2020/05/20 844 870 829 843 16,800
2020/05/19 841 876 815 829 14,200
2020/05/18 800 840 800 840 7,300
2020/05/15 832 847 753 799 16,500
2020/05/14 870 879 768 808 51,300
2020/05/13 805 940 805 899 72,500
2020/05/12 840 844 819 820 5,200
2020/05/11 833 840 823 840 3,700
2020/05/08 830 840 820 820 3,700
2020/05/07 818 840 818 830 6,000
2020/05/01 838 846 818 818 6,000
2020/04/30 830 849 805 823 12,600
2020/04/28 849 850 803 811 25,200
2020/04/27 886 950 885 950 2,800
2020/04/24 841 912 841 909 1,300
2020/04/23 842 842 842 842 100
2020/04/22 863 863 845 845 900
2020/04/21 880 880 865 878 1,800
2020/04/20 858 880 858 865 700
2020/04/17 873 873 858 858 600
2020/04/16 873 880 870 870 1,100
2020/04/15 875 875 873 873 600
2020/04/14 875 880 860 860 600
2020/04/13 889 889 870 880 600
2020/04/10 890 890 890 890 100
2020/04/09 838 855 838 850 900
2020/04/08 829 850 820 820 2,400
2020/04/07 765 765 765 765 100
2020/04/06 732 765 732 765 300
2020/04/03 706 706 702 702 200
2020/04/01 721 721 721 721 100
2020/03/31 766 766 766 766 300
2020/03/30 737 740 737 737 400
2020/03/27 792 792 792 792 100
2020/03/26 741 741 741 741 100
2020/03/25 828 829 801 801 1,000
2020/03/24 829 829 828 828 700
2020/03/23 696 700 696 700 200
2020/03/19 656 656 656 656 500
2020/03/18 660 660 660 660 200
2020/03/17 665 665 626 630 700
2020/03/16 645 655 645 655 200
2020/03/13 649 649 602 615 900
2020/03/12 720 720 669 669 700
2020/03/11 689 726 689 726 300
2020/03/10 656 681 656 674 900
2020/03/09 729 729 725 725 400
2020/03/06 819 819 819 819 100
2020/03/04 760 760 760 760 100
2020/03/03 819 825 772 772 900
2020/03/02 695 770 695 725 2,000
2020/02/28 805 805 700 725 5,000
2020/02/27 875 875 802 802 2,600
2020/02/26 880 880 880 880 100
2020/02/25 898 898 883 890 700
2020/02/21 900 900 900 900 200
2020/02/20 885 919 885 919 300
2020/02/19 910 910 885 885 1,400
2020/02/18 900 900 900 900 800
2020/02/17 913 913 900 900 500
2020/02/14 900 930 900 930 500
2020/02/13 920 935 900 900 2,100
2020/02/12 950 950 920 920 800
2020/02/10 925 929 924 924 1,500
2020/02/07 885 940 880 910 1,900
2020/02/05 905 905 863 890 1,800
2020/02/04 930 930 907 907 600
2020/02/03 898 915 897 915 3,000
2020/01/31 889 889 889 889 100
2020/01/30 860 860 860 860 200
2020/01/28 890 890 890 890 100
2020/01/27 895 895 890 890 300
2020/01/24 895 895 895 895 100
2020/01/23 886 892 886 892 300
2020/01/21 862 862 862 862 100
2020/01/20 860 885 860 885 800
2020/01/16 860 860 860 860 200
2020/01/15 862 862 858 858 1,100
2020/01/14 877 877 877 877 1,000
2020/01/10 892 892 877 877 400
2020/01/09 870 898 870 898 400
2020/01/08 840 840 840 840 500
2020/01/06 855 855 840 840 600

このページの先頭へ