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
2021/12/30 438 450 438 450 3,200
2021/12/29 436 445 436 438 2,000
2021/12/28 436 436 430 435 4,200
2021/12/27 447 447 434 434 8,100
2021/12/24 438 465 438 443 7,000
2021/12/23 440 441 434 441 3,200
2021/12/22 444 446 442 442 1,200
2021/12/21 452 458 444 447 4,200
2021/12/20 469 469 453 457 4,900
2021/12/17 455 467 455 456 2,700
2021/12/16 458 473 458 470 2,300
2021/12/15 466 466 458 458 1,400
2021/12/14 477 477 455 471 5,000
2021/12/13 467 476 464 476 2,500
2021/12/10 465 474 465 467 2,400
2021/12/09 466 468 456 468 5,500
2021/12/08 464 468 449 466 5,200
2021/12/07 445 466 445 465 13,900
2021/12/06 450 461 438 445 4,400
2021/12/03 435 449 435 442 2,200
2021/12/02 449 458 440 440 3,800
2021/12/01 460 460 435 441 2,900
2021/11/30 450 456 450 452 1,100
2021/11/29 459 465 450 450 2,400
2021/11/26 465 465 455 459 3,600
2021/11/25 470 472 468 470 900
2021/11/24 469 475 460 469 1,800
2021/11/22 453 467 449 465 5,200
2021/11/19 453 454 451 454 2,200
2021/11/18 442 452 441 450 5,200
2021/11/17 454 454 433 447 5,400
2021/11/16 458 458 444 449 2,600
2021/11/15 462 462 425 453 40,500
2021/11/12 462 466 458 462 4,700
2021/11/11 465 477 464 464 2,200
2021/11/10 467 477 464 470 3,900
2021/11/09 468 469 462 469 6,600
2021/11/08 497 497 453 462 23,200
2021/11/05 504 508 495 496 6,600
2021/11/04 505 505 502 505 1,500
2021/11/02 500 500 500 500 900
2021/11/01 502 510 502 502 900
2021/10/29 500 503 492 499 6,900
2021/10/28 501 501 498 499 2,400
2021/10/27 502 502 498 502 2,000
2021/10/26 501 502 501 502 400
2021/10/25 502 506 501 501 2,100
2021/10/22 508 508 502 502 800
2021/10/21 510 510 503 509 1,100
2021/10/20 509 509 503 507 4,000
2021/10/19 509 509 501 509 2,800
2021/10/18 503 507 502 507 3,100
2021/10/15 503 505 502 502 1,500
2021/10/14 505 506 504 505 2,200
2021/10/13 510 510 503 506 5,100
2021/10/12 505 510 505 510 500
2021/10/11 513 513 513 513 100
2021/10/08 507 507 501 503 2,700
2021/10/07 509 515 501 501 2,800
2021/10/06 507 511 503 508 2,400
2021/10/05 501 517 501 507 5,600
2021/10/04 518 519 505 508 4,400
2021/10/01 521 521 515 520 3,900
2021/09/30 521 526 520 521 3,600
2021/09/29 521 527 516 521 13,200
2021/09/28 551 551 545 551 7,300
2021/09/27 546 546 545 546 4,300
2021/09/24 545 549 545 547 2,500
2021/09/22 550 550 545 545 1,600
2021/09/21 541 548 540 545 4,900
2021/09/17 546 550 543 548 2,700
2021/09/16 544 545 540 542 4,400
2021/09/15 543 548 541 545 8,700
2021/09/14 538 545 532 543 6,500
2021/09/13 536 536 530 535 4,100
2021/09/10 534 535 526 534 5,900
2021/09/09 535 536 523 536 10,000
2021/09/08 534 538 532 538 5,200
2021/09/07 539 539 533 537 2,900
2021/09/06 540 540 533 539 4,600
2021/09/03 538 540 529 539 3,100
2021/09/02 538 540 534 534 2,000
2021/09/01 536 539 536 539 800
2021/08/31 534 539 529 534 4,100
2021/08/30 531 534 531 534 1,600
2021/08/27 524 529 524 529 1,900
2021/08/26 523 534 523 534 2,400
2021/08/25 507 530 507 525 5,400
2021/08/24 515 527 505 505 6,500
2021/08/23 520 520 514 517 1,200
2021/08/20 527 527 510 510 5,300
2021/08/19 523 528 520 525 1,700
2021/08/18 547 547 523 523 5,000
2021/08/17 522 550 522 548 7,600
2021/08/16 530 530 520 522 4,900
2021/08/13 525 535 520 535 7,000
2021/08/12 532 532 520 527 5,600
2021/08/11 529 536 525 525 4,400
2021/08/10 525 533 525 525 3,900
2021/08/06 539 539 522 529 5,900
2021/08/05 504 542 504 542 25,200
2021/08/04 582 589 500 505 66,900
2021/08/03 599 599 578 581 6,800
2021/08/02 568 598 563 576 28,900
2021/07/30 554 558 542 558 8,600
2021/07/29 555 556 552 552 2,600
2021/07/28 554 559 551 551 6,600
2021/07/27 562 562 557 557 1,400
2021/07/26 562 562 553 555 4,700
2021/07/21 560 562 551 557 6,500
2021/07/20 573 573 554 554 6,800
2021/07/19 567 571 558 571 6,400
2021/07/16 570 578 564 566 8,600
2021/07/15 563 575 563 570 6,300
2021/07/14 562 567 561 563 3,100
2021/07/13 563 568 556 566 3,600
2021/07/12 565 565 555 560 5,400
2021/07/09 560 562 545 552 12,100
2021/07/08 567 575 552 560 9,300
2021/07/07 578 578 566 567 2,900
2021/07/06 576 578 568 575 3,700
2021/07/05 587 588 570 578 8,500
2021/07/02 576 580 576 579 3,700
2021/07/01 581 581 550 566 10,400
2021/06/30 591 592 571 581 6,800
2021/06/29 588 595 575 581 11,600
2021/06/28 571 588 571 588 13,100
2021/06/25 557 574 557 571 9,000
2021/06/24 551 560 545 558 3,300
2021/06/23 557 571 551 551 8,000
2021/06/22 569 575 551 553 10,200
2021/06/21 578 580 549 561 26,100
2021/06/18 542 627 540 558 103,200
2021/06/17 529 536 527 527 2,500
2021/06/16 533 535 523 530 3,300
2021/06/15 533 534 530 530 1,500
2021/06/14 535 537 535 535 800
2021/06/11 533 538 529 529 5,000
2021/06/10 530 534 520 525 7,100
2021/06/09 528 531 528 530 2,200
2021/06/08 529 531 529 531 1,900
2021/06/07 530 535 530 534 4,000
2021/06/04 532 534 525 534 1,300
2021/06/03 536 540 531 539 6,100
2021/06/02 538 541 527 536 2,600
2021/06/01 540 545 530 545 1,900
2021/05/31 532 545 532 545 3,600
2021/05/28 522 532 522 532 3,600
2021/05/27 533 533 527 532 2,600
2021/05/26 538 538 518 533 5,100
2021/05/25 539 549 536 538 3,900
2021/05/24 556 556 533 541 3,700
2021/05/21 555 560 552 558 1,800
2021/05/20 565 565 552 555 1,900
2021/05/19 553 564 543 557 7,100
2021/05/18 523 550 522 547 7,900
2021/05/17 548 548 522 533 4,400
2021/05/14 515 539 513 528 6,800
2021/05/13 546 568 508 513 23,900
2021/05/12 561 566 548 549 3,200
2021/05/11 569 569 550 561 5,400
2021/05/10 561 566 555 565 2,400
2021/05/07 545 562 545 553 1,700
2021/05/06 554 565 552 563 4,400
2021/04/30 558 559 551 559 2,300
2021/04/28 555 558 554 558 1,300
2021/04/27 552 556 535 555 3,900
2021/04/26 555 555 545 553 2,700
2021/04/23 546 551 545 551 2,100
2021/04/22 534 547 529 547 3,700
2021/04/21 536 538 505 534 12,400
2021/04/20 548 549 537 538 2,500
2021/04/19 543 550 531 547 6,100
2021/04/16 567 567 548 551 4,100
2021/04/15 551 561 550 561 2,100
2021/04/14 565 568 550 561 3,700
2021/04/13 558 561 558 560 2,100
2021/04/12 563 563 552 552 2,200
2021/04/09 564 564 556 563 1,500
2021/04/08 568 573 559 563 2,900
2021/04/07 573 585 567 568 3,600
2021/04/06 579 584 559 572 6,900
2021/04/05 572 587 559 559 6,200
2021/04/02 577 579 550 576 6,100
2021/04/01 602 602 571 573 13,300
2021/03/31 588 599 580 599 7,300
2021/03/30 570 590 570 590 7,900
2021/03/30 1 -> 2.00 分割
2021/03/29 1,150 1,159 1,149 1,156 7,000
2021/03/26 1,140 1,148 1,140 1,146 3,300
2021/03/25 1,138 1,139 1,110 1,139 2,500
2021/03/24 1,130 1,134 1,110 1,110 4,700
2021/03/23 1,146 1,146 1,123 1,130 2,700
2021/03/22 1,132 1,143 1,132 1,141 3,200
2021/03/19 1,143 1,145 1,127 1,143 3,700
2021/03/18 1,118 1,140 1,115 1,138 3,900
2021/03/17 1,116 1,116 1,103 1,115 2,600
2021/03/16 1,116 1,116 1,096 1,100 2,100
2021/03/15 1,101 1,116 1,089 1,116 2,500
2021/03/12 1,126 1,126 1,060 1,103 8,900
2021/03/11 1,101 1,129 1,101 1,126 3,400
2021/03/10 1,140 1,140 1,110 1,119 5,400
2021/03/09 1,070 1,129 1,058 1,129 27,400
2021/03/08 983 1,130 976 1,130 8,900
2021/03/05 1,001 1,015 976 980 6,500
2021/03/04 1,025 1,025 997 1,010 5,300
2021/03/03 1,060 1,060 1,026 1,030 3,100
2021/03/02 1,065 1,075 1,045 1,045 2,200
2021/03/01 1,083 1,083 1,032 1,037 7,200
2021/02/26 1,090 1,119 1,075 1,075 5,800
2021/02/25 1,147 1,147 1,082 1,092 7,200
2021/02/24 1,180 1,180 1,115 1,117 10,500
2021/02/22 1,142 1,178 1,114 1,150 18,800
2021/02/19 1,128 1,128 1,070 1,122 4,500
2021/02/18 1,114 1,120 1,055 1,098 12,600
2021/02/17 1,126 1,142 1,100 1,129 6,800
2021/02/16 1,202 1,202 1,128 1,143 5,700
2021/02/15 1,212 1,212 1,170 1,182 6,000
2021/02/12 1,215 1,219 1,155 1,182 15,400
2021/02/10 1,109 1,215 1,106 1,215 18,800
2021/02/09 1,086 1,107 1,079 1,101 7,700
2021/02/08 1,094 1,112 1,076 1,099 13,200
2021/02/05 1,084 1,175 1,083 1,094 53,800
2021/02/04 1,000 1,144 1,000 1,144 15,800
2021/02/03 995 998 980 994 1,900
2021/02/02 999 1,010 969 984 3,400
2021/02/01 978 995 955 973 2,900
2021/01/29 1,010 1,010 960 980 6,000
2021/01/28 1,022 1,022 988 990 12,100
2021/01/27 1,064 1,139 983 1,011 61,800
2021/01/26 1,007 1,054 966 989 13,100
2021/01/25 942 988 942 988 7,100
2021/01/22 930 948 930 942 3,700
2021/01/21 930 940 930 930 3,900
2021/01/20 945 945 925 926 2,600
2021/01/19 929 985 916 916 15,600
2021/01/18 920 930 903 919 1,500
2021/01/15 921 930 893 914 6,300
2021/01/14 931 933 925 925 1,900
2021/01/13 939 948 928 938 3,000
2021/01/12 924 940 924 927 2,900
2021/01/08 925 937 918 924 7,600
2021/01/07 912 942 912 921 5,900
2021/01/06 929 929 917 926 4,900
2021/01/05 918 933 916 919 2,400
2021/01/04 941 941 905 934 6,000

このページの先頭へ