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
2026/07/01 477 478 476 477 1,300
2026/06/30 477 477 475 477 3,600
2026/06/29 473 477 471 477 3,600
2026/06/26 479 479 472 473 3,500
2026/06/25 472 475 472 473 700
2026/06/24 475 475 474 474 500
2026/06/23 477 477 472 475 500
2026/06/22 469 478 469 477 2,000
2026/06/19 472 488 470 471 4,200
2026/06/18 476 476 471 476 2,900
2026/06/17 468 480 468 477 6,900
2026/06/16 463 465 461 462 3,100
2026/06/15 464 464 462 463 4,500
2026/06/12 464 467 463 464 1,200
2026/06/11 469 469 463 464 5,200
2026/06/10 469 469 464 469 2,300
2026/06/09 470 470 463 469 3,000
2026/06/08 463 470 462 464 2,000
2026/06/05 465 467 463 463 1,300
2026/06/04 461 465 461 465 1,500
2026/06/03 466 467 461 463 3,200
2026/06/02 471 471 465 469 1,900
2026/06/01 467 472 465 471 1,800
2026/05/29 463 472 463 472 2,500
2026/05/28 461 464 459 459 1,300
2026/05/27 461 463 458 461 5,100
2026/05/26 467 501 460 460 38,100
2026/05/25 470 472 467 471 2,000
2026/05/22 470 472 470 471 1,900
2026/05/21 472 472 468 470 1,400
2026/05/20 469 470 466 470 2,300
2026/05/19 470 473 467 473 3,700
2026/05/18 471 471 471 471 600
2026/05/15 471 477 471 471 1,700
2026/05/14 474 475 470 470 1,500
2026/05/13 475 476 472 472 1,800
2026/05/12 472 475 468 470 8,900
2026/05/11 472 472 469 471 3,400
2026/05/08 472 472 468 472 800
2026/05/07 467 470 467 468 2,900
2026/05/01 469 475 468 469 1,000
2026/04/30 469 473 469 470 1,500
2026/04/28 470 473 468 469 1,600
2026/04/27 473 475 470 470 3,700
2026/04/24 474 476 472 473 2,400
2026/04/23 468 472 467 472 2,700
2026/04/22 468 470 466 466 1,300
2026/04/21 470 470 469 470 1,800
2026/04/20 476 476 470 470 3,200
2026/04/17 471 474 468 474 2,900
2026/04/16 468 471 468 471 800
2026/04/15 467 470 467 470 800
2026/04/14 470 470 467 467 900
2026/04/13 471 471 468 468 2,100
2026/04/10 470 472 470 470 700
2026/04/09 472 473 470 470 1,300
2026/04/08 475 475 467 471 3,600
2026/04/07 466 475 466 475 1,800
2026/04/06 467 470 466 466 1,600
2026/04/03 467 469 466 467 1,800
2026/03/27 489 489 480 485 8,700
2026/03/26 485 485 481 481 3,400
2026/03/25 489 489 480 481 6,900
2026/03/24 491 491 481 486 5,700
2026/03/23 492 492 486 490 6,000
2026/03/19 486 489 483 489 5,000
2026/03/18 486 487 484 487 3,200
2026/03/17 483 486 483 483 1,100
2026/03/16 486 486 483 483 2,000
2026/03/13 481 485 481 483 2,600
2026/03/12 483 485 483 484 1,200
2026/03/11 482 485 482 483 2,800
2026/03/10 481 484 481 482 2,300
2026/03/09 486 486 480 481 2,800
2026/03/06 487 487 482 483 1,600
2026/03/05 484 488 482 487 4,400
2026/03/04 482 485 477 484 5,900
2026/03/03 486 486 480 481 3,600
2026/03/02 487 488 483 483 5,400
2026/02/27 484 488 484 487 2,200
2026/02/26 485 487 479 484 4,100
2026/02/25 483 486 480 481 1,500
2026/02/24 483 488 480 488 8,500
2026/02/20 486 486 480 480 4,400
2026/02/19 480 484 477 484 2,200
2026/02/18 482 483 477 480 4,500
2026/02/17 480 480 479 480 1,500
2026/02/16 481 484 479 480 2,100
2026/02/13 484 484 476 484 2,600
2026/02/12 486 486 478 480 6,100
2026/02/10 485 485 480 480 1,400
2026/02/09 487 487 480 483 2,800
2026/02/06 476 483 476 482 1,900
2026/02/05 474 475 474 474 1,500
2026/02/04 470 476 470 471 3,600
2026/02/03 474 485 470 473 8,400
2026/02/02 485 485 473 473 4,300
2026/01/30 482 482 477 478 2,600
2026/01/29 484 485 475 482 3,800
2026/01/28 480 482 480 480 1,300
2026/01/27 483 484 480 484 1,600
2026/01/26 481 482 480 480 1,100
2026/01/23 476 484 476 480 1,900
2026/01/22 485 485 480 480 2,700
2026/01/21 487 487 482 485 1,400
2026/01/20 487 488 480 487 4,700
2026/01/19 480 487 480 487 4,100
2026/01/16 480 485 475 479 4,000
2026/01/15 477 480 475 478 3,400
2026/01/14 489 489 478 480 1,600
2026/01/13 485 488 480 485 8,000
2026/01/09 488 490 483 485 2,000
2026/01/08 487 487 480 482 3,400
2026/01/07 477 489 476 488 7,200
2026/01/06 478 478 474 475 3,700
2026/01/05 469 475 469 472 7,200

このページの先頭へ