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 |
---|---|---|---|---|---|
2023/12/29 | 517 | 527 | 509 | 527 | 2,600 |
2023/12/28 | 511 | 515 | 511 | 515 | 300 |
2023/12/27 | 514 | 515 | 514 | 514 | 300 |
2023/12/26 | 520 | 520 | 515 | 515 | 400 |
2023/12/25 | 511 | 516 | 511 | 516 | 1,400 |
2023/12/22 | 517 | 517 | 516 | 516 | 700 |
2023/12/21 | 522 | 522 | 516 | 519 | 2,100 |
2023/12/20 | 531 | 531 | 521 | 529 | 1,800 |
2023/12/19 | 528 | 528 | 524 | 526 | 800 |
2023/12/18 | 520 | 528 | 520 | 528 | 3,400 |
2023/12/15 | 529 | 542 | 520 | 523 | 3,500 |
2023/12/14 | 519 | 531 | 519 | 526 | 6,900 |
2023/12/13 | 519 | 519 | 519 | 519 | 400 |
2023/12/12 | 518 | 519 | 517 | 519 | 2,000 |
2023/12/11 | 511 | 512 | 511 | 512 | 700 |
2023/12/08 | 510 | 522 | 510 | 511 | 2,900 |
2023/12/07 | 513 | 520 | 510 | 520 | 2,600 |
2023/12/06 | 514 | 517 | 513 | 514 | 3,200 |
2023/12/05 | 523 | 523 | 515 | 522 | 1,000 |
2023/12/04 | 516 | 525 | 516 | 525 | 1,000 |
2023/12/01 | 516 | 518 | 515 | 515 | 600 |
2023/11/30 | 517 | 522 | 511 | 522 | 3,800 |
2023/11/29 | 525 | 525 | 517 | 517 | 1,000 |
2023/11/28 | 522 | 530 | 517 | 526 | 5,200 |
2023/11/27 | 530 | 530 | 522 | 522 | 1,200 |
2023/11/24 | 526 | 529 | 526 | 529 | 600 |
2023/11/22 | 525 | 525 | 525 | 525 | 300 |
2023/11/21 | 518 | 525 | 518 | 525 | 900 |
2023/11/20 | 526 | 526 | 524 | 524 | 1,300 |
2023/11/17 | 522 | 527 | 522 | 527 | 800 |
2023/11/16 | 523 | 526 | 523 | 526 | 500 |
2023/11/15 | 526 | 530 | 520 | 528 | 900 |
2023/11/14 | 525 | 526 | 520 | 526 | 1,700 |
2023/11/13 | 528 | 528 | 528 | 528 | 300 |
2023/11/10 | 517 | 532 | 517 | 532 | 1,400 |
2023/11/09 | 523 | 533 | 521 | 533 | 800 |
2023/11/08 | 529 | 533 | 524 | 524 | 1,800 |
2023/11/07 | 531 | 534 | 531 | 534 | 400 |
2023/11/06 | 533 | 533 | 526 | 526 | 700 |
2023/11/02 | 535 | 535 | 526 | 534 | 1,200 |
2023/11/01 | 530 | 530 | 522 | 525 | 600 |
2023/10/31 | 514 | 539 | 514 | 539 | 8,200 |
2023/10/30 | 524 | 524 | 524 | 524 | 600 |
2023/10/27 | 528 | 533 | 527 | 528 | 800 |
2023/10/26 | 535 | 535 | 528 | 528 | 400 |
2023/10/25 | 533 | 533 | 528 | 532 | 500 |
2023/10/24 | 530 | 533 | 530 | 533 | 300 |
2023/10/23 | 531 | 534 | 531 | 534 | 700 |
2023/10/20 | 548 | 548 | 534 | 534 | 2,300 |
2023/10/19 | 529 | 533 | 529 | 533 | 1,700 |
2023/10/17 | 536 | 536 | 534 | 534 | 500 |
2023/10/16 | 532 | 536 | 532 | 536 | 600 |
2023/10/13 | 538 | 538 | 533 | 536 | 1,700 |
2023/10/12 | 542 | 542 | 533 | 537 | 1,900 |
2023/10/11 | 536 | 538 | 529 | 536 | 1,100 |
2023/10/10 | 535 | 537 | 532 | 537 | 1,400 |
2023/10/06 | 537 | 538 | 537 | 537 | 500 |
2023/10/05 | 530 | 540 | 530 | 539 | 2,300 |
2023/10/04 | 535 | 539 | 527 | 532 | 1,800 |
2023/10/03 | 543 | 543 | 532 | 541 | 600 |
2023/10/02 | 530 | 546 | 524 | 546 | 4,800 |
2023/09/29 | 545 | 545 | 520 | 529 | 8,800 |
2023/09/28 | 545 | 551 | 537 | 544 | 16,000 |
2023/09/27 | 568 | 575 | 568 | 575 | 5,700 |
2023/09/26 | 560 | 569 | 560 | 568 | 2,100 |
2023/09/25 | 564 | 568 | 558 | 561 | 3,700 |
2023/09/22 | 558 | 566 | 555 | 566 | 4,500 |
2023/09/21 | 562 | 567 | 559 | 560 | 1,700 |
2023/09/20 | 560 | 568 | 559 | 567 | 5,400 |
2023/09/19 | 563 | 565 | 558 | 565 | 3,500 |
2023/09/15 | 556 | 564 | 555 | 563 | 1,300 |
2023/09/14 | 558 | 560 | 557 | 560 | 2,400 |
2023/09/13 | 555 | 557 | 555 | 556 | 1,900 |
2023/09/12 | 550 | 554 | 550 | 554 | 1,000 |
2023/09/11 | 553 | 555 | 547 | 555 | 3,100 |
2023/09/08 | 550 | 552 | 545 | 552 | 1,900 |
2023/09/07 | 550 | 550 | 545 | 550 | 1,000 |
2023/09/06 | 548 | 554 | 548 | 552 | 1,600 |
2023/09/05 | 551 | 554 | 546 | 549 | 4,100 |
2023/09/04 | 548 | 552 | 541 | 551 | 3,300 |
2023/09/01 | 544 | 545 | 539 | 545 | 2,600 |
2023/08/31 | 543 | 543 | 541 | 543 | 2,700 |
2023/08/30 | 540 | 541 | 536 | 541 | 5,500 |
2023/08/29 | 540 | 543 | 529 | 540 | 11,600 |
2023/08/28 | 543 | 545 | 540 | 541 | 1,800 |
2023/08/25 | 546 | 546 | 542 | 546 | 800 |
2023/08/24 | 547 | 547 | 540 | 542 | 2,800 |
2023/08/23 | 545 | 547 | 545 | 546 | 900 |
2023/08/22 | 546 | 547 | 537 | 546 | 1,700 |
2023/08/21 | 540 | 546 | 537 | 546 | 1,300 |
2023/08/18 | 547 | 547 | 544 | 545 | 1,700 |
2023/08/17 | 539 | 543 | 535 | 542 | 1,500 |
2023/08/16 | 534 | 543 | 534 | 543 | 1,400 |
2023/08/15 | 536 | 544 | 531 | 544 | 2,000 |
2023/08/14 | 538 | 544 | 536 | 536 | 900 |
2023/08/10 | 536 | 536 | 529 | 536 | 1,400 |
2023/08/09 | 536 | 536 | 535 | 536 | 600 |
2023/08/08 | 530 | 535 | 529 | 532 | 1,600 |
2023/08/07 | 536 | 536 | 525 | 532 | 3,000 |
2023/08/04 | 555 | 557 | 526 | 536 | 14,900 |
2023/08/03 | 549 | 570 | 549 | 564 | 11,600 |
2023/08/02 | 547 | 549 | 545 | 549 | 1,200 |
2023/08/01 | 549 | 550 | 546 | 547 | 800 |
2023/07/31 | 539 | 550 | 539 | 548 | 2,500 |
2023/07/28 | 547 | 549 | 531 | 538 | 5,400 |
2023/07/27 | 550 | 553 | 546 | 547 | 1,100 |
2023/07/26 | 553 | 553 | 553 | 553 | 200 |
2023/07/25 | 548 | 550 | 544 | 550 | 300 |
2023/07/24 | 546 | 554 | 544 | 550 | 3,000 |
2023/07/21 | 552 | 553 | 543 | 543 | 1,000 |
2023/07/20 | 550 | 552 | 549 | 552 | 8,700 |
2023/07/19 | 548 | 549 | 542 | 548 | 2,100 |
2023/07/18 | 547 | 553 | 547 | 550 | 5,600 |
2023/07/14 | 540 | 550 | 540 | 545 | 1,400 |
2023/07/13 | 542 | 551 | 540 | 540 | 3,000 |
2023/07/12 | 548 | 554 | 543 | 546 | 3,900 |
2023/07/11 | 539 | 548 | 538 | 545 | 6,000 |
2023/07/10 | 534 | 538 | 532 | 537 | 2,100 |
2023/07/07 | 535 | 535 | 525 | 534 | 2,700 |
2023/07/06 | 535 | 537 | 530 | 530 | 4,900 |
2023/07/05 | 529 | 533 | 528 | 532 | 900 |
2023/07/04 | 534 | 534 | 530 | 530 | 700 |
2023/07/03 | 535 | 536 | 524 | 536 | 3,600 |
2023/06/30 | 522 | 525 | 520 | 525 | 3,900 |
2023/06/29 | 523 | 527 | 522 | 522 | 3,800 |
2023/06/28 | 520 | 523 | 520 | 523 | 1,000 |
2023/06/27 | 524 | 527 | 520 | 520 | 700 |
2023/06/26 | 524 | 533 | 522 | 522 | 500 |
2023/06/23 | 534 | 534 | 515 | 524 | 5,000 |
2023/06/22 | 526 | 534 | 526 | 533 | 1,400 |
2023/06/21 | 531 | 534 | 523 | 534 | 3,900 |
2023/06/20 | 540 | 540 | 520 | 536 | 7,400 |
2023/06/19 | 539 | 539 | 523 | 537 | 3,000 |
2023/06/16 | 524 | 530 | 524 | 529 | 1,300 |
2023/06/15 | 518 | 527 | 517 | 524 | 1,800 |
2023/06/14 | 517 | 517 | 515 | 516 | 800 |
2023/06/13 | 516 | 517 | 516 | 517 | 200 |
2023/06/12 | 512 | 516 | 512 | 516 | 1,100 |
2023/06/09 | 514 | 519 | 514 | 515 | 1,000 |
2023/06/08 | 518 | 519 | 518 | 519 | 400 |
2023/06/07 | 515 | 518 | 515 | 518 | 700 |
2023/06/06 | 514 | 518 | 514 | 518 | 600 |
2023/06/05 | 518 | 518 | 514 | 514 | 1,300 |
2023/06/02 | 518 | 518 | 515 | 518 | 1,400 |
2023/06/01 | 514 | 518 | 514 | 517 | 2,900 |
2023/05/31 | 517 | 519 | 513 | 513 | 1,800 |
2023/05/30 | 515 | 519 | 513 | 513 | 2,500 |
2023/05/29 | 518 | 518 | 513 | 514 | 1,600 |
2023/05/26 | 514 | 518 | 514 | 516 | 900 |
2023/05/25 | 517 | 518 | 514 | 518 | 1,200 |
2023/05/24 | 516 | 516 | 512 | 512 | 1,400 |
2023/05/23 | 514 | 517 | 512 | 512 | 1,800 |
2023/05/22 | 513 | 514 | 511 | 514 | 2,700 |
2023/05/19 | 516 | 517 | 508 | 513 | 3,500 |
2023/05/18 | 511 | 511 | 511 | 511 | 1,000 |
2023/05/17 | 508 | 508 | 507 | 507 | 900 |
2023/05/16 | 512 | 512 | 505 | 509 | 4,600 |
2023/05/15 | 510 | 514 | 510 | 512 | 1,000 |
2023/05/12 | 505 | 513 | 504 | 510 | 1,500 |
2023/05/11 | 507 | 510 | 503 | 505 | 5,300 |
2023/05/10 | 529 | 540 | 505 | 508 | 21,700 |
2023/05/09 | 537 | 537 | 522 | 529 | 5,600 |
2023/05/08 | 515 | 519 | 515 | 519 | 1,500 |
2023/05/02 | 517 | 517 | 510 | 515 | 1,700 |
2023/05/01 | 517 | 517 | 516 | 517 | 700 |
2023/04/28 | 515 | 515 | 512 | 515 | 900 |
2023/04/27 | 514 | 514 | 511 | 511 | 1,500 |
2023/04/26 | 515 | 517 | 514 | 514 | 500 |
2023/04/25 | 517 | 518 | 513 | 518 | 700 |
2023/04/24 | 518 | 518 | 517 | 517 | 200 |
2023/04/21 | 517 | 517 | 516 | 516 | 300 |
2023/04/20 | 519 | 519 | 514 | 517 | 2,400 |
2023/04/19 | 511 | 517 | 511 | 517 | 1,500 |
2023/04/18 | 514 | 514 | 512 | 512 | 800 |
2023/04/17 | 512 | 517 | 512 | 515 | 700 |
2023/04/14 | 511 | 512 | 511 | 512 | 1,100 |
2023/04/13 | 512 | 514 | 512 | 514 | 500 |
2023/04/12 | 514 | 517 | 511 | 513 | 2,100 |
2023/04/11 | 515 | 518 | 515 | 518 | 700 |
2023/04/10 | 514 | 514 | 514 | 514 | 200 |
2023/04/07 | 506 | 519 | 502 | 519 | 2,400 |
2023/04/06 | 506 | 510 | 506 | 510 | 300 |
2023/04/04 | 510 | 513 | 507 | 511 | 1,100 |
2023/04/03 | 520 | 520 | 516 | 516 | 900 |
2023/03/31 | 516 | 516 | 516 | 516 | 1,400 |
2023/03/30 | 520 | 520 | 510 | 516 | 600 |
2023/03/29 | 510 | 511 | 506 | 511 | 1,600 |
2023/03/28 | 509 | 510 | 507 | 510 | 700 |
2023/03/27 | 509 | 509 | 509 | 509 | 500 |
2023/03/23 | 512 | 515 | 512 | 515 | 500 |
2023/03/22 | 510 | 518 | 508 | 512 | 900 |
2023/03/20 | 520 | 520 | 510 | 510 | 2,600 |
2023/03/17 | 503 | 510 | 503 | 510 | 2,000 |
2023/03/16 | 506 | 510 | 500 | 500 | 2,900 |
2023/03/15 | 504 | 506 | 504 | 506 | 400 |
2023/03/14 | 515 | 515 | 503 | 504 | 2,800 |
2023/03/13 | 516 | 519 | 515 | 517 | 2,500 |
2023/03/10 | 518 | 519 | 516 | 516 | 800 |
2023/03/09 | 515 | 520 | 513 | 518 | 2,800 |
2023/03/08 | 519 | 519 | 512 | 517 | 3,500 |
2023/03/07 | 509 | 521 | 509 | 520 | 5,800 |
2023/03/06 | 540 | 555 | 516 | 516 | 27,300 |
2023/03/03 | 509 | 511 | 509 | 511 | 300 |
2023/03/02 | 510 | 510 | 505 | 507 | 1,800 |
2023/03/01 | 512 | 512 | 511 | 511 | 1,000 |
2023/02/28 | 516 | 516 | 513 | 513 | 1,100 |
2023/02/27 | 517 | 518 | 511 | 512 | 1,800 |
2023/02/24 | 510 | 518 | 510 | 517 | 1,100 |
2023/02/22 | 508 | 512 | 508 | 510 | 500 |
2023/02/21 | 510 | 510 | 507 | 510 | 2,500 |
2023/02/20 | 510 | 510 | 505 | 510 | 2,400 |
2023/02/17 | 504 | 507 | 502 | 507 | 1,500 |
2023/02/16 | 505 | 509 | 503 | 507 | 1,900 |
2023/02/15 | 500 | 505 | 500 | 505 | 1,100 |
2023/02/14 | 505 | 506 | 503 | 506 | 1,600 |
2023/02/13 | 503 | 505 | 503 | 505 | 900 |
2023/02/10 | 501 | 503 | 499 | 503 | 3,600 |
2023/02/09 | 500 | 504 | 500 | 504 | 700 |
2023/02/08 | 501 | 503 | 500 | 502 | 3,400 |
2023/02/07 | 507 | 507 | 500 | 503 | 3,400 |
2023/02/06 | 505 | 515 | 500 | 508 | 15,600 |
2023/02/03 | 520 | 575 | 505 | 509 | 40,800 |
2023/02/02 | 518 | 520 | 516 | 520 | 5,000 |
2023/02/01 | 515 | 516 | 514 | 516 | 1,200 |
2023/01/31 | 512 | 515 | 512 | 515 | 1,100 |
2023/01/30 | 511 | 514 | 510 | 512 | 600 |
2023/01/27 | 517 | 518 | 516 | 516 | 600 |
2023/01/26 | 519 | 519 | 515 | 516 | 2,000 |
2023/01/25 | 507 | 521 | 507 | 520 | 5,000 |
2023/01/24 | 515 | 515 | 507 | 507 | 1,900 |
2023/01/23 | 511 | 528 | 509 | 518 | 3,000 |
2023/01/20 | 514 | 514 | 507 | 511 | 2,300 |
2023/01/19 | 506 | 515 | 506 | 515 | 2,300 |
2023/01/18 | 500 | 507 | 500 | 507 | 1,100 |
2023/01/17 | 510 | 510 | 502 | 508 | 1,900 |
2023/01/16 | 510 | 523 | 510 | 515 | 3,400 |
2023/01/13 | 507 | 514 | 504 | 508 | 2,200 |
2023/01/12 | 521 | 521 | 515 | 515 | 1,500 |
2023/01/11 | 516 | 525 | 516 | 524 | 1,600 |
2023/01/10 | 512 | 528 | 512 | 516 | 6,200 |
2023/01/06 | 520 | 520 | 509 | 512 | 3,000 |
2023/01/05 | 520 | 520 | 511 | 520 | 1,200 |
2023/01/04 | 520 | 522 | 515 | 522 | 4,100 |