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
2022/12/30 509 520 506 520 2,400
2022/12/29 500 510 500 510 700
2022/12/28 505 506 499 506 600
2022/12/27 505 509 505 509 500
2022/12/26 501 519 500 514 1,600
2022/12/23 503 515 496 511 3,100
2022/12/22 502 519 502 519 2,500
2022/12/21 523 523 505 505 3,800
2022/12/20 525 525 515 520 2,600
2022/12/19 512 521 512 521 600
2022/12/16 522 522 522 522 300
2022/12/15 515 525 512 522 6,200
2022/12/14 515 515 515 515 300
2022/12/13 515 517 509 517 800
2022/12/12 528 528 510 511 3,900
2022/12/09 520 523 519 520 5,900
2022/12/08 514 517 514 517 300
2022/12/07 498 511 498 511 600
2022/12/06 495 501 495 497 2,000
2022/12/05 512 512 495 504 3,500
2022/12/02 511 514 505 508 6,800
2022/12/01 518 518 512 512 300
2022/11/30 518 518 516 516 3,000
2022/11/29 507 516 507 516 2,400
2022/11/28 511 512 505 508 4,500
2022/11/25 507 515 490 501 4,500
2022/11/24 505 518 505 517 5,100
2022/11/22 504 506 497 504 2,900
2022/11/21 501 503 491 503 2,300
2022/11/18 495 501 492 501 4,100
2022/11/17 489 495 486 490 1,500
2022/11/16 485 488 484 488 2,900
2022/11/15 479 493 479 485 3,700
2022/11/14 484 486 479 480 3,700
2022/11/11 482 482 478 479 2,000
2022/11/10 478 483 478 483 600
2022/11/09 482 483 480 482 1,000
2022/11/08 472 482 467 482 3,700
2022/11/07 475 480 470 480 3,100
2022/11/04 479 479 475 475 600
2022/11/02 474 478 474 478 1,000
2022/11/01 479 479 477 479 1,700
2022/10/31 477 484 477 478 1,500
2022/10/28 477 480 477 477 1,400
2022/10/27 479 482 476 482 1,000
2022/10/26 476 479 475 479 1,000
2022/10/25 478 479 474 479 900
2022/10/21 477 479 477 479 400
2022/10/20 479 479 475 475 2,300
2022/10/19 476 476 471 474 1,500
2022/10/18 473 477 473 475 800
2022/10/17 471 478 469 478 2,300
2022/10/14 478 479 471 479 2,400
2022/10/13 479 479 472 478 800
2022/10/12 474 480 472 479 1,400
2022/10/11 474 479 469 479 2,700
2022/10/07 470 476 467 475 2,000
2022/10/06 470 475 470 475 1,900
2022/10/05 470 473 470 470 900
2022/10/04 476 476 465 469 1,000
2022/10/03 474 476 470 476 5,800
2022/09/30 462 480 462 474 7,400
2022/09/29 469 480 462 462 13,900
2022/09/28 491 500 488 500 10,200
2022/09/27 490 491 489 490 3,900
2022/09/26 485 489 477 489 7,900
2022/09/22 486 486 485 485 1,200
2022/09/21 487 487 485 486 1,300
2022/09/20 487 487 485 487 3,500
2022/09/16 485 487 485 486 3,000
2022/09/15 485 485 484 485 1,600
2022/09/14 480 485 480 485 1,700
2022/09/13 484 485 482 485 2,100
2022/09/12 483 486 483 485 3,100
2022/09/09 480 485 478 485 3,800
2022/09/08 482 483 479 483 2,800
2022/09/07 481 483 479 483 2,800
2022/09/06 481 485 481 485 2,800
2022/09/05 484 484 483 483 400
2022/09/02 481 484 481 484 1,800
2022/09/01 481 483 479 482 2,900
2022/08/31 485 486 483 483 5,800
2022/08/30 486 487 481 483 4,300
2022/08/29 482 485 482 485 2,100
2022/08/26 486 487 485 485 1,700
2022/08/25 483 486 483 486 1,500
2022/08/24 482 485 480 482 4,400
2022/08/23 476 481 476 481 3,900
2022/08/22 475 479 474 476 2,900
2022/08/19 475 480 474 475 7,000
2022/08/18 468 474 468 474 1,400
2022/08/17 474 475 469 475 2,000
2022/08/16 475 475 465 465 4,100
2022/08/15 471 475 470 475 2,400
2022/08/12 474 475 474 475 1,100
2022/08/10 465 474 465 474 1,200
2022/08/09 477 477 474 476 1,100
2022/08/08 469 476 466 476 1,900
2022/08/05 471 480 468 478 6,500
2022/08/04 471 471 471 471 600
2022/08/03 477 477 470 470 1,700
2022/08/02 475 476 467 476 3,200
2022/08/01 475 477 474 475 2,900
2022/07/29 474 476 474 475 5,700
2022/07/28 472 475 471 474 3,000
2022/07/27 466 471 466 470 2,700
2022/07/26 467 470 467 468 800
2022/07/25 472 472 464 467 5,000
2022/07/22 474 474 468 468 1,300
2022/07/21 468 473 467 472 1,200
2022/07/20 470 473 470 472 3,100
2022/07/19 474 475 470 470 2,900
2022/07/15 466 468 465 465 1,500
2022/07/14 465 470 463 470 2,300
2022/07/13 458 469 453 467 6,200
2022/07/12 466 466 460 463 1,900
2022/07/11 454 463 450 463 5,100
2022/07/08 451 455 446 454 5,400
2022/07/07 458 458 451 451 1,800
2022/07/06 454 461 451 458 2,800
2022/07/05 454 454 450 452 1,100
2022/07/04 450 454 448 454 6,600
2022/07/01 449 449 438 440 2,200
2022/06/30 448 452 443 448 4,800
2022/06/29 445 445 437 444 1,200
2022/06/28 438 448 435 446 3,100
2022/06/27 438 438 430 437 2,600
2022/06/24 439 439 438 438 200
2022/06/23 435 440 434 439 1,700
2022/06/22 433 436 432 435 1,400
2022/06/21 425 431 424 431 1,700
2022/06/20 428 428 420 420 4,500
2022/06/17 427 435 423 426 2,900
2022/06/16 433 437 430 430 2,400
2022/06/15 434 434 432 433 600
2022/06/14 435 435 423 428 3,400
2022/06/13 432 433 432 432 900
2022/06/10 443 444 429 442 3,300
2022/06/09 445 445 435 441 2,700
2022/06/08 439 445 439 445 200
2022/06/07 438 444 437 444 1,900
2022/06/06 434 440 434 438 3,500
2022/06/03 431 438 429 434 2,100
2022/06/02 429 433 428 433 1,400
2022/06/01 428 430 425 430 1,600
2022/05/31 422 427 422 427 1,100
2022/05/30 426 426 413 420 6,800
2022/05/27 430 430 422 423 900
2022/05/26 423 424 423 424 300
2022/05/25 432 432 422 426 1,500
2022/05/24 431 433 425 427 1,500
2022/05/23 422 427 405 425 5,600
2022/05/20 424 424 416 421 3,200
2022/05/19 413 417 407 416 2,600
2022/05/18 407 412 406 411 2,500
2022/05/17 410 410 404 409 2,100
2022/05/16 411 416 403 404 13,000
2022/05/13 424 424 416 419 1,100
2022/05/12 415 416 413 416 2,100
2022/05/11 427 427 418 427 7,900
2022/05/10 443 467 401 428 37,600
2022/05/09 472 472 438 444 11,800
2022/05/06 455 457 450 457 1,000
2022/05/02 459 459 449 459 1,800
2022/04/28 453 460 453 460 400
2022/04/27 446 453 446 453 500
2022/04/26 446 455 445 455 2,100
2022/04/25 443 447 440 446 4,100
2022/04/22 449 450 445 449 2,900
2022/04/21 451 455 450 450 3,500
2022/04/20 462 462 449 452 3,700
2022/04/19 480 480 446 450 18,600
2022/04/18 459 461 441 456 1,800
2022/04/15 440 461 440 461 3,900
2022/04/14 449 455 448 453 900
2022/04/13 448 448 448 448 700
2022/04/12 459 463 447 447 4,600
2022/04/11 454 455 454 455 800
2022/04/08 451 459 451 454 1,200
2022/04/07 461 462 449 459 7,200
2022/04/06 471 471 460 468 4,400
2022/04/05 466 473 464 464 2,200
2022/04/04 469 474 466 467 2,000
2022/04/01 464 467 464 466 600
2022/03/31 461 472 461 467 3,200
2022/03/30 457 461 457 461 900
2022/03/29 469 470 459 465 2,900
2022/03/28 468 469 459 463 900
2022/03/25 464 468 457 468 3,600
2022/03/24 469 469 465 469 600
2022/03/23 465 473 462 471 1,000
2022/03/22 462 478 462 470 3,700
2022/03/18 469 480 463 476 3,500
2022/03/17 450 464 444 463 3,500
2022/03/16 443 450 442 450 400
2022/03/15 439 445 439 443 1,200
2022/03/14 444 447 438 447 2,300
2022/03/10 442 444 437 443 800
2022/03/09 434 442 434 442 2,700
2022/03/08 442 443 440 440 1,800
2022/03/07 464 464 444 457 2,400
2022/03/04 447 457 446 457 1,800
2022/03/03 458 458 449 449 600
2022/03/02 450 456 450 456 400
2022/03/01 459 459 452 454 2,100
2022/02/28 458 458 446 446 2,400
2022/02/25 448 460 448 458 2,500
2022/02/24 456 456 440 440 2,500
2022/02/22 447 458 446 458 2,700
2022/02/21 462 462 437 451 5,100
2022/02/18 459 465 456 461 4,900
2022/02/17 452 452 450 451 2,200
2022/02/16 459 460 452 460 2,200
2022/02/15 457 459 454 458 500
2022/02/14 442 465 442 445 7,400
2022/02/10 441 459 440 453 8,300
2022/02/09 445 448 440 442 3,700
2022/02/08 455 455 441 441 6,700
2022/02/07 470 471 450 455 18,400
2022/02/04 437 520 437 446 104,300
2022/02/03 440 440 439 440 1,200
2022/02/02 441 447 440 440 1,400
2022/02/01 440 450 440 440 1,600
2022/01/31 435 439 433 438 4,100
2022/01/28 441 441 433 435 1,900
2022/01/27 442 446 433 433 6,100
2022/01/26 442 447 442 447 1,400
2022/01/25 450 457 442 442 4,500
2022/01/24 453 462 440 457 7,900
2022/01/21 465 465 458 458 200
2022/01/20 464 466 457 463 3,200
2022/01/19 461 461 455 460 600
2022/01/18 463 464 451 461 2,000
2022/01/17 456 460 446 460 4,400
2022/01/14 452 456 442 456 3,900
2022/01/13 445 452 438 452 2,600
2022/01/12 436 455 436 452 5,500
2022/01/11 448 448 442 443 1,200
2022/01/07 444 448 443 447 1,100
2022/01/06 442 448 441 448 1,500
2022/01/05 446 450 446 450 1,700
2022/01/04 450 450 445 445 2,000

このページの先頭へ