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 |
|---|---|---|---|---|---|
| 2024/12/30 | 406 | 409 | 403 | 405 | 9,000 |
| 2024/12/27 | 401 | 407 | 400 | 405 | 6,400 |
| 2024/12/26 | 400 | 403 | 397 | 402 | 20,000 |
| 2024/12/25 | 407 | 410 | 402 | 403 | 7,200 |
| 2024/12/24 | 420 | 420 | 408 | 411 | 6,100 |
| 2024/12/23 | 415 | 417 | 410 | 415 | 7,800 |
| 2024/12/20 | 411 | 415 | 409 | 409 | 9,000 |
| 2024/12/19 | 400 | 409 | 399 | 409 | 12,800 |
| 2024/12/18 | 399 | 405 | 398 | 405 | 20,700 |
| 2024/12/17 | 395 | 398 | 395 | 395 | 8,200 |
| 2024/12/16 | 397 | 397 | 395 | 397 | 3,900 |
| 2024/12/13 | 393 | 397 | 392 | 393 | 11,600 |
| 2024/12/12 | 398 | 400 | 395 | 395 | 14,600 |
| 2024/12/11 | 400 | 400 | 398 | 398 | 2,000 |
| 2024/12/10 | 397 | 400 | 397 | 399 | 5,500 |
| 2024/12/09 | 398 | 400 | 397 | 398 | 8,100 |
| 2024/12/06 | 399 | 401 | 399 | 399 | 1,500 |
| 2024/12/05 | 398 | 400 | 397 | 399 | 8,700 |
| 2024/12/04 | 402 | 403 | 400 | 400 | 3,300 |
| 2024/12/03 | 405 | 405 | 401 | 401 | 2,100 |
| 2024/12/02 | 402 | 404 | 401 | 404 | 4,400 |
| 2024/11/29 | 402 | 402 | 401 | 401 | 2,400 |
| 2024/11/28 | 400 | 402 | 400 | 402 | 3,600 |
| 2024/11/27 | 401 | 403 | 400 | 400 | 2,800 |
| 2024/11/26 | 403 | 405 | 400 | 400 | 5,800 |
| 2024/11/25 | 403 | 403 | 400 | 403 | 4,400 |
| 2024/11/22 | 403 | 405 | 400 | 403 | 5,400 |
| 2024/11/21 | 401 | 408 | 400 | 403 | 6,400 |
| 2024/11/20 | 409 | 409 | 403 | 403 | 4,300 |
| 2024/11/19 | 405 | 406 | 404 | 406 | 4,900 |
| 2024/11/18 | 408 | 414 | 405 | 405 | 9,100 |
| 2024/11/15 | 406 | 412 | 405 | 410 | 3,100 |
| 2024/11/14 | 410 | 414 | 407 | 413 | 8,600 |
| 2024/11/13 | 412 | 415 | 410 | 410 | 3,000 |
| 2024/11/12 | 414 | 417 | 414 | 415 | 1,100 |
| 2024/11/11 | 410 | 415 | 410 | 411 | 2,600 |
| 2024/11/08 | 411 | 419 | 411 | 411 | 6,500 |
| 2024/11/07 | 410 | 412 | 410 | 411 | 5,700 |
| 2024/11/06 | 415 | 415 | 411 | 411 | 800 |
| 2024/11/05 | 416 | 417 | 410 | 412 | 6,300 |
| 2024/11/01 | 420 | 420 | 417 | 418 | 600 |
| 2024/10/31 | 418 | 420 | 418 | 420 | 500 |
| 2024/10/30 | 421 | 421 | 418 | 418 | 400 |
| 2024/10/29 | 418 | 423 | 415 | 421 | 2,500 |
| 2024/10/28 | 414 | 419 | 414 | 417 | 1,200 |
| 2024/10/25 | 415 | 415 | 412 | 414 | 2,600 |
| 2024/10/24 | 421 | 421 | 415 | 415 | 2,200 |
| 2024/10/23 | 421 | 424 | 420 | 424 | 4,200 |
| 2024/10/22 | 429 | 429 | 421 | 425 | 2,200 |
| 2024/10/21 | 430 | 430 | 424 | 428 | 1,900 |
| 2024/10/18 | 429 | 435 | 429 | 430 | 11,600 |
| 2024/10/17 | 426 | 428 | 426 | 428 | 2,800 |
| 2024/10/16 | 428 | 428 | 422 | 424 | 2,100 |
| 2024/10/15 | 428 | 428 | 427 | 428 | 1,200 |
| 2024/10/11 | 426 | 428 | 425 | 428 | 1,900 |
| 2024/10/10 | 429 | 429 | 424 | 425 | 2,300 |
| 2024/10/09 | 428 | 429 | 425 | 429 | 3,400 |
| 2024/10/08 | 425 | 427 | 423 | 427 | 2,400 |
| 2024/10/07 | 425 | 426 | 424 | 424 | 3,600 |
| 2024/10/04 | 422 | 425 | 422 | 423 | 3,800 |
| 2024/10/03 | 422 | 424 | 421 | 421 | 4,600 |
| 2024/10/02 | 422 | 429 | 422 | 422 | 1,100 |
| 2024/10/01 | 425 | 426 | 420 | 422 | 11,600 |
| 2024/09/30 | 423 | 428 | 419 | 425 | 14,800 |
| 2024/09/27 | 428 | 437 | 425 | 429 | 34,700 |
| 2024/09/26 | 451 | 454 | 450 | 452 | 15,300 |
| 2024/09/25 | 452 | 453 | 448 | 450 | 9,400 |
| 2024/09/24 | 453 | 456 | 448 | 450 | 12,000 |
| 2024/09/20 | 449 | 451 | 445 | 450 | 7,700 |
| 2024/09/19 | 450 | 451 | 448 | 450 | 5,000 |
| 2024/09/18 | 449 | 450 | 447 | 449 | 2,100 |
| 2024/09/17 | 446 | 449 | 445 | 449 | 5,000 |
| 2024/09/13 | 449 | 449 | 443 | 445 | 5,400 |
| 2024/09/12 | 446 | 449 | 446 | 449 | 2,200 |
| 2024/09/11 | 447 | 447 | 440 | 442 | 3,400 |
| 2024/09/10 | 445 | 448 | 445 | 448 | 5,700 |
| 2024/09/09 | 446 | 446 | 438 | 444 | 8,700 |
| 2024/09/06 | 448 | 449 | 444 | 445 | 12,800 |
| 2024/09/05 | 450 | 454 | 450 | 451 | 5,600 |
| 2024/09/04 | 456 | 456 | 450 | 455 | 6,700 |
| 2024/09/03 | 459 | 459 | 453 | 456 | 5,900 |
| 2024/09/02 | 460 | 460 | 444 | 454 | 15,900 |
| 2024/08/30 | 455 | 456 | 451 | 455 | 7,300 |
| 2024/08/29 | 455 | 458 | 453 | 453 | 7,400 |
| 2024/08/28 | 460 | 460 | 452 | 453 | 6,600 |
| 2024/08/27 | 458 | 460 | 453 | 458 | 2,500 |
| 2024/08/26 | 454 | 458 | 452 | 458 | 8,100 |
| 2024/08/23 | 454 | 454 | 440 | 454 | 9,000 |
| 2024/08/22 | 450 | 454 | 450 | 451 | 5,600 |
| 2024/08/21 | 453 | 454 | 450 | 450 | 7,900 |
| 2024/08/20 | 449 | 455 | 446 | 453 | 20,700 |
| 2024/08/19 | 420 | 441 | 416 | 435 | 22,100 |
| 2024/08/16 | 419 | 422 | 419 | 420 | 2,800 |
| 2024/08/15 | 408 | 418 | 407 | 415 | 8,800 |
| 2024/08/14 | 406 | 411 | 406 | 408 | 6,000 |
| 2024/08/13 | 412 | 417 | 402 | 413 | 8,500 |
| 2024/08/09 | 412 | 414 | 410 | 413 | 1,600 |
| 2024/08/08 | 416 | 418 | 410 | 415 | 7,300 |
| 2024/08/07 | 396 | 417 | 395 | 417 | 10,500 |
| 2024/08/06 | 420 | 423 | 394 | 398 | 11,900 |
| 2024/08/05 | 422 | 422 | 388 | 388 | 20,600 |
| 2024/08/02 | 432 | 433 | 425 | 430 | 12,300 |
| 2024/08/01 | 438 | 438 | 432 | 435 | 7,400 |
| 2024/07/31 | 438 | 439 | 437 | 438 | 2,400 |
| 2024/07/30 | 438 | 438 | 433 | 437 | 6,700 |
| 2024/07/29 | 438 | 439 | 435 | 435 | 9,500 |
| 2024/07/26 | 441 | 441 | 433 | 435 | 7,500 |
| 2024/07/25 | 438 | 439 | 435 | 437 | 4,100 |
| 2024/07/24 | 442 | 442 | 436 | 438 | 4,300 |
| 2024/07/23 | 442 | 442 | 438 | 441 | 2,500 |
| 2024/07/22 | 439 | 441 | 436 | 441 | 4,500 |
| 2024/07/19 | 440 | 440 | 438 | 438 | 6,100 |
| 2024/07/18 | 441 | 442 | 438 | 439 | 5,500 |
| 2024/07/17 | 439 | 442 | 439 | 442 | 3,700 |
| 2024/07/16 | 436 | 440 | 436 | 439 | 7,700 |
| 2024/07/12 | 436 | 439 | 434 | 437 | 8,000 |
| 2024/07/11 | 437 | 440 | 437 | 440 | 2,200 |
| 2024/07/10 | 435 | 438 | 435 | 436 | 2,100 |
| 2024/07/09 | 436 | 441 | 434 | 434 | 4,600 |
| 2024/07/08 | 442 | 442 | 434 | 435 | 6,000 |
| 2024/07/05 | 440 | 443 | 434 | 437 | 8,600 |
| 2024/07/04 | 445 | 445 | 438 | 440 | 6,600 |
| 2024/07/03 | 440 | 445 | 440 | 443 | 5,900 |
| 2024/07/02 | 444 | 445 | 441 | 442 | 4,100 |
| 2024/07/01 | 443 | 445 | 441 | 444 | 5,200 |
| 2024/06/28 | 444 | 444 | 432 | 437 | 9,300 |
| 2024/06/27 | 439 | 443 | 439 | 443 | 3,400 |
| 2024/06/26 | 445 | 449 | 430 | 435 | 30,800 |
| 2024/06/25 | 444 | 448 | 442 | 445 | 2,300 |
| 2024/06/24 | 448 | 449 | 443 | 444 | 3,400 |
| 2024/06/21 | 440 | 448 | 438 | 444 | 8,100 |
| 2024/06/20 | 453 | 454 | 440 | 448 | 16,400 |
| 2024/06/19 | 454 | 454 | 446 | 449 | 3,800 |
| 2024/06/18 | 452 | 454 | 445 | 454 | 7,200 |
| 2024/06/17 | 454 | 455 | 446 | 452 | 5,300 |
| 2024/06/14 | 452 | 457 | 445 | 454 | 8,200 |
| 2024/06/13 | 462 | 463 | 445 | 452 | 15,700 |
| 2024/06/12 | 453 | 464 | 449 | 462 | 44,400 |
| 2024/06/11 | 456 | 456 | 445 | 453 | 20,000 |
| 2024/06/10 | 447 | 463 | 447 | 456 | 28,000 |
| 2024/06/07 | 432 | 448 | 431 | 447 | 23,100 |
| 2024/06/06 | 435 | 438 | 431 | 432 | 5,200 |
| 2024/06/05 | 440 | 442 | 430 | 435 | 34,500 |
| 2024/06/04 | 444 | 444 | 437 | 443 | 5,100 |
| 2024/06/03 | 444 | 445 | 437 | 443 | 18,100 |
| 2024/05/31 | 435 | 447 | 426 | 443 | 16,600 |
| 2024/05/30 | 438 | 438 | 430 | 435 | 13,700 |
| 2024/05/29 | 441 | 442 | 438 | 440 | 5,700 |
| 2024/05/28 | 445 | 445 | 440 | 442 | 5,400 |
| 2024/05/27 | 443 | 446 | 439 | 444 | 9,200 |
| 2024/05/24 | 445 | 447 | 444 | 446 | 1,300 |
| 2024/05/23 | 446 | 446 | 441 | 445 | 3,300 |
| 2024/05/22 | 446 | 449 | 443 | 446 | 5,200 |
| 2024/05/21 | 446 | 450 | 445 | 449 | 10,900 |
| 2024/05/20 | 447 | 448 | 444 | 447 | 5,300 |
| 2024/05/17 | 442 | 447 | 441 | 445 | 5,600 |
| 2024/05/16 | 445 | 445 | 441 | 442 | 4,800 |
| 2024/05/15 | 444 | 447 | 442 | 444 | 7,200 |
| 2024/05/14 | 443 | 449 | 443 | 448 | 10,600 |
| 2024/05/13 | 453 | 453 | 445 | 448 | 9,300 |
| 2024/05/10 | 449 | 453 | 447 | 453 | 10,000 |
| 2024/05/09 | 449 | 449 | 446 | 447 | 2,900 |
| 2024/05/08 | 446 | 449 | 446 | 449 | 3,200 |
| 2024/05/07 | 446 | 450 | 442 | 445 | 6,900 |
| 2024/05/02 | 444 | 448 | 444 | 445 | 1,300 |
| 2024/05/01 | 444 | 447 | 443 | 445 | 3,600 |
| 2024/04/30 | 444 | 449 | 441 | 447 | 11,300 |
| 2024/04/26 | 450 | 450 | 441 | 444 | 6,500 |
| 2024/04/25 | 445 | 449 | 445 | 449 | 1,700 |
| 2024/04/24 | 448 | 448 | 440 | 448 | 18,000 |
| 2024/04/23 | 442 | 447 | 442 | 445 | 3,100 |
| 2024/04/22 | 442 | 446 | 440 | 443 | 6,400 |
| 2024/04/19 | 447 | 447 | 439 | 442 | 9,600 |
| 2024/04/18 | 445 | 450 | 441 | 447 | 6,400 |
| 2024/04/17 | 446 | 448 | 440 | 448 | 7,500 |
| 2024/04/16 | 444 | 447 | 444 | 446 | 2,200 |
| 2024/04/15 | 445 | 449 | 438 | 444 | 18,300 |
| 2024/04/12 | 453 | 454 | 446 | 447 | 6,600 |
| 2024/04/11 | 454 | 455 | 448 | 453 | 5,800 |
| 2024/04/10 | 453 | 454 | 452 | 453 | 2,100 |
| 2024/04/09 | 452 | 453 | 444 | 450 | 9,500 |
| 2024/04/08 | 453 | 453 | 446 | 450 | 4,000 |
| 2024/04/05 | 448 | 451 | 444 | 449 | 12,400 |
| 2024/04/04 | 446 | 454 | 446 | 448 | 11,400 |
| 2024/04/03 | 446 | 454 | 446 | 448 | 2,700 |
| 2024/04/02 | 454 | 455 | 446 | 448 | 15,300 |
| 2024/04/01 | 463 | 463 | 450 | 454 | 10,400 |
| 2024/03/29 | 461 | 461 | 450 | 455 | 11,900 |
| 2024/03/28 | 459 | 459 | 446 | 457 | 19,900 |
| 2024/03/27 | 473 | 473 | 455 | 463 | 47,900 |
| 2024/03/26 | 471 | 475 | 461 | 466 | 22,600 |
| 2024/03/25 | 475 | 480 | 475 | 476 | 14,700 |
| 2024/03/22 | 483 | 484 | 474 | 480 | 7,300 |
| 2024/03/21 | 467 | 482 | 467 | 476 | 18,800 |
| 2024/03/19 | 481 | 481 | 472 | 477 | 8,200 |
| 2024/03/18 | 485 | 485 | 477 | 480 | 4,600 |
| 2024/03/15 | 479 | 487 | 478 | 486 | 6,100 |
| 2024/03/14 | 476 | 482 | 473 | 479 | 4,300 |
| 2024/03/13 | 485 | 490 | 472 | 474 | 27,300 |
| 2024/03/12 | 484 | 487 | 484 | 484 | 3,500 |
| 2024/03/11 | 486 | 487 | 484 | 486 | 5,700 |
| 2024/03/08 | 495 | 495 | 485 | 488 | 12,300 |
| 2024/03/07 | 498 | 501 | 496 | 496 | 2,800 |
| 2024/03/06 | 505 | 505 | 495 | 497 | 9,600 |
| 2024/03/05 | 504 | 507 | 504 | 507 | 1,900 |
| 2024/03/04 | 511 | 511 | 502 | 504 | 2,100 |
| 2024/03/01 | 508 | 510 | 507 | 508 | 1,400 |
| 2024/02/29 | 501 | 510 | 501 | 508 | 1,600 |
| 2024/02/28 | 504 | 509 | 499 | 501 | 11,000 |
| 2024/02/27 | 510 | 510 | 491 | 499 | 19,000 |
| 2024/02/26 | 514 | 514 | 502 | 509 | 6,200 |
| 2024/02/22 | 514 | 515 | 514 | 515 | 1,100 |
| 2024/02/21 | 518 | 518 | 510 | 510 | 2,500 |
| 2024/02/20 | 527 | 527 | 518 | 518 | 2,300 |
| 2024/02/19 | 519 | 520 | 519 | 519 | 700 |
| 2024/02/16 | 515 | 521 | 515 | 519 | 500 |
| 2024/02/15 | 516 | 520 | 515 | 515 | 800 |
| 2024/02/14 | 510 | 521 | 510 | 518 | 2,100 |
| 2024/02/13 | 510 | 514 | 503 | 508 | 4,800 |
| 2024/02/09 | 514 | 516 | 499 | 502 | 8,100 |
| 2024/02/08 | 521 | 526 | 512 | 517 | 4,700 |
| 2024/02/07 | 520 | 520 | 517 | 517 | 1,000 |
| 2024/02/06 | 513 | 526 | 513 | 526 | 2,000 |
| 2024/02/05 | 513 | 521 | 512 | 513 | 2,900 |
| 2024/02/02 | 511 | 517 | 509 | 517 | 1,000 |
| 2024/02/01 | 509 | 519 | 509 | 511 | 1,100 |
| 2024/01/31 | 528 | 528 | 514 | 514 | 6,100 |
| 2024/01/30 | 517 | 520 | 513 | 520 | 500 |
| 2024/01/29 | 516 | 524 | 516 | 517 | 1,100 |
| 2024/01/26 | 517 | 520 | 515 | 516 | 2,200 |
| 2024/01/25 | 523 | 524 | 518 | 523 | 3,800 |
| 2024/01/24 | 516 | 521 | 516 | 518 | 900 |
| 2024/01/23 | 522 | 522 | 518 | 519 | 1,500 |
| 2024/01/22 | 522 | 522 | 515 | 515 | 2,500 |
| 2024/01/19 | 522 | 522 | 519 | 521 | 1,700 |
| 2024/01/18 | 515 | 517 | 512 | 517 | 400 |
| 2024/01/17 | 519 | 525 | 512 | 520 | 5,100 |
| 2024/01/16 | 515 | 519 | 514 | 519 | 3,400 |
| 2024/01/15 | 507 | 517 | 507 | 510 | 2,500 |
| 2024/01/12 | 512 | 528 | 511 | 511 | 2,900 |
| 2024/01/11 | 510 | 516 | 507 | 516 | 2,400 |
| 2024/01/10 | 516 | 516 | 508 | 510 | 5,300 |
| 2024/01/09 | 515 | 519 | 515 | 515 | 900 |
| 2024/01/05 | 523 | 524 | 520 | 520 | 800 |
| 2024/01/04 | 519 | 531 | 517 | 522 | 6,800 |