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

エコモット(3987)の株価時系列情報

エコモット(3987)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
2026/09/04 678 678 670 672 12,600
2026/09/03 672 676 666 675 12,400
2026/09/02 674 696 660 672 51,600
2026/09/01 700 710 666 669 70,300
2026/08/31 740 740 691 691 138,500
2026/08/28 757 757 757 757 35,100
2026/08/27 655 666 655 657 64,300
2026/08/26 655 665 655 664 19,500
2026/08/25 660 660 655 655 22,700
2026/08/24 662 665 660 660 21,500
2026/08/21 668 668 662 665 13,600
2026/08/20 670 673 667 668 7,600
2026/08/19 675 675 663 670 17,400
2026/08/18 673 675 670 674 9,500
2026/08/17 663 673 663 673 14,100
2026/08/14 657 664 656 660 14,100
2026/08/13 680 681 653 658 30,300
2026/08/12 680 680 672 679 16,000
2026/08/10 679 684 678 678 12,600
2026/08/07 673 687 669 669 29,600
2026/08/06 656 670 655 666 15,400
2026/08/05 641 662 641 659 25,200
2026/08/04 640 641 636 636 6,400
2026/08/03 640 643 635 641 9,300
2026/07/31 639 650 630 640 24,400
2026/07/30 627 640 625 639 25,200
2026/07/29 627 628 622 625 12,500
2026/07/28 631 639 626 626 21,100
2026/07/27 612 636 612 629 33,900
2026/07/24 608 610 605 610 5,000
2026/07/23 608 608 602 606 5,600
2026/07/22 605 610 600 608 14,700
2026/07/21 599 617 594 610 32,700
2026/07/17 598 599 580 580 39,900
2026/07/16 597 604 590 595 31,200
2026/07/15 593 607 590 607 39,900
2026/07/14 584 592 584 592 48,600
2026/07/13 580 600 580 584 21,300
2026/07/10 590 592 578 579 18,700
2026/07/09 570 580 569 580 5,800
2026/07/08 579 582 570 570 11,200
2026/07/07 575 580 573 576 9,300
2026/07/06 562 580 561 573 23,700
2026/07/03 559 562 557 558 10,900
2026/07/02 556 558 548 556 7,700
2026/07/01 558 561 536 547 27,300
2026/06/30 542 560 539 557 24,900
2026/06/29 533 540 531 536 8,900
2026/06/26 536 537 528 530 10,100
2026/06/25 535 536 535 536 2,200
2026/06/24 527 535 527 535 8,400
2026/06/23 536 536 528 532 6,100
2026/06/22 530 536 529 535 3,900
2026/06/19 536 537 527 527 10,100
2026/06/18 534 537 532 535 7,700
2026/06/17 529 534 529 534 8,000
2026/06/16 531 534 526 528 9,500
2026/06/15 533 533 525 525 11,300
2026/06/12 529 529 522 525 9,300
2026/06/11 527 527 523 523 8,500
2026/06/10 535 535 527 527 8,000
2026/06/09 533 535 529 531 6,000
2026/06/08 538 538 529 529 16,000
2026/06/05 531 541 530 538 8,900
2026/06/04 533 534 530 530 6,700
2026/06/03 541 541 531 532 12,500
2026/06/02 539 539 533 535 8,100
2026/06/01 549 550 536 536 10,100
2026/05/29 535 550 533 549 20,100
2026/05/28 533 535 532 535 6,800
2026/05/27 537 539 530 534 25,800
2026/05/26 548 548 538 542 13,000
2026/05/25 561 561 535 543 21,100
2026/05/22 561 561 552 555 9,700
2026/05/21 538 560 538 560 13,100
2026/05/20 554 559 535 538 40,200
2026/05/19 557 562 553 553 10,400
2026/05/18 553 560 551 556 12,200
2026/05/15 552 562 552 553 18,900
2026/05/14 575 575 551 551 25,200
2026/05/13 575 575 567 568 12,700
2026/05/12 583 586 561 565 25,700
2026/05/11 573 585 565 583 50,200
2026/05/08 558 565 555 555 12,700
2026/05/07 563 576 545 550 45,100
2026/05/01 569 569 553 558 15,700
2026/04/30 575 575 559 559 25,700
2026/04/28 545 586 545 582 79,500
2026/04/27 552 555 543 543 58,300
2026/04/24 564 599 552 556 50,300
2026/04/23 581 582 564 569 65,900
2026/04/22 628 628 580 582 166,300
2026/04/21 642 680 611 638 271,400
2026/04/20 685 774 641 662 1,049,100
2026/04/17 722 722 680 682 690,100
2026/04/16 622 622 622 622 29,300
2026/04/15 520 522 510 522 14,900
2026/04/14 516 530 514 530 15,600
2026/04/13 513 518 511 514 4,300
2026/04/10 521 521 512 513 4,300
2026/04/09 520 525 520 520 3,300
2026/04/08 525 527 520 520 6,500
2026/04/07 514 525 514 525 5,200
2026/04/06 512 518 510 518 5,500
2026/04/03 510 512 508 512 3,700
2026/03/27 507 507 497 500 8,600
2026/03/26 507 507 498 499 7,300
2026/03/25 502 505 500 501 8,000
2026/03/24 501 505 500 501 3,800
2026/03/23 503 504 496 500 22,300
2026/03/19 507 510 502 502 9,900
2026/03/18 510 512 505 508 11,000
2026/03/17 511 517 508 512 4,500
2026/03/16 520 520 508 511 10,600
2026/03/13 511 513 510 510 4,400
2026/03/12 507 514 504 514 18,000
2026/03/11 505 510 501 505 16,100
2026/03/10 507 507 501 501 12,300
2026/03/09 513 513 486 499 35,900
2026/03/06 501 517 499 517 22,600
2026/03/05 503 530 500 500 36,900
2026/03/04 483 508 477 498 90,300
2026/03/03 602 612 501 501 625,300
2026/03/02 516 519 510 512 8,500
2026/02/27 505 521 505 519 25,000
2026/02/26 507 510 505 505 10,400
2026/02/25 507 510 507 508 6,900
2026/02/24 509 512 507 507 7,900
2026/02/20 515 518 508 509 17,100
2026/02/19 511 517 511 514 4,500
2026/02/18 509 525 505 509 16,200
2026/02/17 508 517 508 509 5,200
2026/02/16 515 515 504 508 12,200
2026/02/13 509 515 502 502 22,800
2026/02/12 510 581 502 515 295,400
2026/02/10 510 510 503 506 11,600
2026/02/09 503 509 503 508 6,800
2026/02/06 503 503 500 500 8,100
2026/02/05 501 505 501 503 5,900
2026/02/04 502 503 500 501 5,900
2026/02/03 505 505 500 500 7,000
2026/02/02 505 505 500 500 5,100
2026/01/30 502 504 500 503 5,500
2026/01/29 505 505 501 502 7,500
2026/01/28 512 512 505 505 5,500
2026/01/27 508 515 508 514 7,200
2026/01/26 505 510 504 506 6,900
2026/01/23 506 509 503 505 5,500
2026/01/22 513 518 506 506 8,100
2026/01/21 511 511 506 506 4,900
2026/01/20 517 518 509 513 5,800
2026/01/19 520 521 513 517 8,500
2026/01/16 515 518 509 518 9,400
2026/01/15 513 515 507 515 6,600
2026/01/14 511 517 507 507 18,200
2026/01/13 520 520 510 511 7,900
2026/01/09 518 518 510 510 7,800
2026/01/08 504 518 503 518 22,500
2026/01/07 505 505 499 504 7,100
2026/01/06 501 506 499 500 12,500
2026/01/05 504 505 500 502 7,300
2025/12/30 501 502 492 498 10,300
2025/12/29 496 499 495 495 13,700
2025/12/26 500 500 496 496 13,100
2025/12/25 498 501 498 500 8,500
2025/12/24 501 501 497 498 11,100
2025/12/23 504 504 500 500 5,100
2025/12/22 498 505 498 500 13,900
2025/12/19 499 504 498 498 12,200
2025/12/18 502 503 496 498 17,100
2025/12/17 505 507 500 502 16,400
2025/12/16 517 517 500 501 33,100
2025/12/15 515 520 507 517 62,300
2025/12/12 496 518 490 507 131,200
2025/12/11 445 477 445 472 45,500
2025/12/10 447 449 441 445 11,700
2025/12/09 450 450 440 445 11,600
2025/12/08 446 448 442 442 9,500
2025/12/05 450 452 445 446 11,100
2025/12/04 459 463 446 449 15,900
2025/12/03 455 462 452 452 8,100
2025/12/02 472 472 456 456 15,500
2025/12/01 477 477 468 468 16,300
2025/11/28 462 474 462 469 16,600
2025/11/27 457 462 452 461 12,700
2025/11/26 449 453 448 449 10,400
2025/11/25 462 462 443 443 17,800
2025/11/21 439 448 439 446 8,500
2025/11/20 442 444 438 441 9,000
2025/11/19 441 442 435 437 13,400
2025/11/18 444 447 440 440 7,300
2025/11/17 455 455 444 444 13,700
2025/11/14 446 457 444 447 24,200
2025/11/13 446 446 440 440 8,700
2025/11/12 438 450 436 442 7,400
2025/11/11 452 453 433 439 13,300
2025/11/10 442 453 438 450 21,600
2025/11/07 435 442 434 442 8,400
2025/11/06 439 439 432 434 9,600
2025/11/05 435 442 425 434 18,600

このページの先頭へ