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 |
|---|---|---|---|---|---|
| 2025/09/16 | 485 | 488 | 480 | 484 | 19,700 |
| 2025/09/12 | 488 | 488 | 477 | 478 | 31,700 |
| 2025/09/11 | 493 | 497 | 484 | 484 | 36,200 |
| 2025/09/10 | 495 | 498 | 490 | 494 | 22,700 |
| 2025/09/09 | 504 | 506 | 495 | 496 | 34,100 |
| 2025/09/08 | 502 | 511 | 498 | 502 | 32,200 |
| 2025/09/05 | 510 | 510 | 498 | 502 | 31,000 |
| 2025/09/04 | 511 | 522 | 500 | 505 | 75,900 |
| 2025/09/03 | 505 | 506 | 495 | 495 | 42,400 |
| 2025/09/02 | 514 | 514 | 506 | 506 | 39,200 |
| 2025/09/01 | 520 | 520 | 505 | 512 | 85,500 |
| 2025/08/29 | 535 | 536 | 525 | 525 | 38,900 |
| 2025/08/28 | 531 | 545 | 520 | 539 | 116,400 |
| 2025/08/27 | 603 | 603 | 582 | 584 | 81,500 |
| 2025/08/26 | 602 | 602 | 595 | 600 | 42,700 |
| 2025/08/25 | 606 | 606 | 593 | 596 | 66,100 |
| 2025/08/22 | 604 | 610 | 593 | 597 | 43,700 |
| 2025/08/21 | 610 | 616 | 598 | 604 | 42,600 |
| 2025/08/20 | 625 | 627 | 609 | 610 | 51,100 |
| 2025/08/19 | 620 | 632 | 615 | 618 | 68,400 |
| 2025/08/18 | 606 | 628 | 606 | 615 | 69,500 |
| 2025/08/15 | 599 | 604 | 593 | 603 | 35,100 |
| 2025/08/14 | 589 | 602 | 589 | 595 | 37,900 |
| 2025/08/13 | 608 | 608 | 589 | 589 | 53,400 |
| 2025/08/12 | 615 | 620 | 597 | 602 | 79,500 |
| 2025/08/08 | 616 | 616 | 606 | 608 | 50,600 |
| 2025/08/07 | 620 | 625 | 614 | 619 | 50,000 |
| 2025/08/06 | 615 | 623 | 603 | 619 | 89,100 |
| 2025/08/05 | 601 | 619 | 598 | 609 | 137,100 |
| 2025/08/04 | 578 | 598 | 576 | 586 | 40,500 |
| 2025/08/01 | 608 | 608 | 572 | 585 | 98,200 |
| 2025/07/31 | 602 | 613 | 599 | 608 | 70,300 |
| 2025/07/30 | 593 | 600 | 585 | 599 | 29,300 |
| 2025/07/29 | 583 | 605 | 580 | 594 | 61,600 |
| 2025/07/28 | 589 | 595 | 580 | 583 | 64,500 |
| 2025/07/25 | 568 | 587 | 567 | 585 | 72,900 |
| 2025/07/24 | 567 | 572 | 555 | 562 | 85,400 |
| 2025/07/23 | 559 | 580 | 556 | 567 | 140,700 |
| 2025/07/22 | 548 | 558 | 540 | 550 | 87,100 |
| 2025/07/18 | 539 | 548 | 536 | 540 | 53,400 |
| 2025/07/17 | 524 | 544 | 520 | 539 | 92,200 |
| 2025/07/16 | 542 | 546 | 516 | 517 | 123,100 |
| 2025/07/15 | 566 | 567 | 521 | 535 | 626,700 |
| 2025/07/14 | 530 | 574 | 528 | 565 | 1,031,100 |
| 2025/07/11 | 503 | 510 | 491 | 495 | 161,800 |
| 2025/07/10 | 514 | 518 | 492 | 501 | 89,000 |
| 2025/07/09 | 506 | 513 | 503 | 513 | 47,800 |
| 2025/07/08 | 503 | 507 | 496 | 506 | 24,800 |
| 2025/07/07 | 495 | 503 | 490 | 502 | 30,400 |
| 2025/07/04 | 497 | 505 | 485 | 489 | 35,900 |
| 2025/07/03 | 474 | 490 | 472 | 485 | 65,700 |
| 2025/07/02 | 492 | 559 | 463 | 474 | 860,800 |
| 2025/07/01 | 516 | 516 | 493 | 497 | 67,100 |
| 2025/06/30 | 507 | 523 | 507 | 516 | 47,200 |
| 2025/06/27 | 515 | 525 | 503 | 508 | 59,500 |
| 2025/06/26 | 530 | 530 | 517 | 517 | 34,100 |
| 2025/06/25 | 529 | 531 | 513 | 529 | 46,300 |
| 2025/06/24 | 529 | 536 | 520 | 521 | 58,400 |
| 2025/06/23 | 532 | 535 | 524 | 525 | 98,700 |
| 2025/06/20 | 554 | 555 | 538 | 538 | 54,500 |
| 2025/06/19 | 555 | 576 | 545 | 550 | 98,900 |
| 2025/06/18 | 565 | 583 | 547 | 561 | 200,900 |
| 2025/06/17 | 533 | 579 | 527 | 555 | 176,400 |
| 2025/06/16 | 535 | 540 | 523 | 526 | 86,600 |
| 2025/06/13 | 548 | 552 | 511 | 516 | 152,700 |
| 2025/06/12 | 530 | 547 | 524 | 547 | 94,100 |
| 2025/06/11 | 514 | 559 | 510 | 532 | 511,100 |
| 2025/06/10 | 490 | 515 | 488 | 514 | 137,100 |
| 2025/06/09 | 492 | 493 | 476 | 487 | 67,300 |
| 2025/06/06 | 492 | 498 | 476 | 476 | 88,200 |
| 2025/06/05 | 480 | 490 | 475 | 490 | 74,100 |
| 2025/06/04 | 491 | 491 | 473 | 476 | 98,200 |
| 2025/06/03 | 480 | 508 | 475 | 490 | 310,300 |
| 2025/06/02 | 482 | 483 | 472 | 482 | 85,800 |
| 2025/05/30 | 464 | 482 | 457 | 482 | 103,400 |
| 2025/05/29 | 463 | 473 | 459 | 464 | 74,600 |
| 2025/05/28 | 466 | 473 | 454 | 461 | 87,300 |
| 2025/05/27 | 465 | 476 | 456 | 466 | 197,400 |
| 2025/05/26 | 435 | 449 | 430 | 449 | 79,200 |
| 2025/05/23 | 439 | 448 | 425 | 427 | 84,300 |
| 2025/05/22 | 437 | 452 | 434 | 439 | 127,700 |
| 2025/05/21 | 457 | 458 | 442 | 445 | 54,600 |
| 2025/05/20 | 462 | 477 | 448 | 452 | 205,300 |
| 2025/05/19 | 443 | 459 | 436 | 458 | 180,600 |
| 2025/05/16 | 435 | 441 | 426 | 441 | 89,900 |
| 2025/05/15 | 429 | 435 | 424 | 433 | 49,400 |
| 2025/05/14 | 422 | 429 | 420 | 424 | 36,800 |
| 2025/05/13 | 415 | 430 | 413 | 421 | 101,500 |
| 2025/05/12 | 415 | 424 | 415 | 415 | 45,600 |
| 2025/05/09 | 413 | 421 | 410 | 415 | 75,400 |
| 2025/05/08 | 401 | 413 | 399 | 410 | 69,700 |
| 2025/05/07 | 391 | 412 | 390 | 398 | 66,000 |
| 2025/05/02 | 405 | 408 | 397 | 399 | 54,200 |
| 2025/05/01 | 415 | 417 | 402 | 403 | 100,900 |
| 2025/04/30 | 394 | 421 | 392 | 407 | 157,400 |
| 2025/04/28 | 388 | 402 | 388 | 395 | 115,900 |
| 2025/04/25 | 388 | 395 | 388 | 389 | 43,000 |
| 2025/04/24 | 396 | 396 | 385 | 385 | 72,000 |
| 2025/04/23 | 404 | 404 | 388 | 388 | 102,200 |
| 2025/04/22 | 396 | 406 | 390 | 392 | 92,700 |
| 2025/04/21 | 414 | 417 | 398 | 399 | 354,500 |
| 2025/04/18 | 458 | 481 | 428 | 430 | 1,906,100 |
| 2025/04/17 | 408 | 420 | 402 | 402 | 102,800 |
| 2025/04/16 | 452 | 453 | 411 | 416 | 450,600 |
| 2025/04/15 | 428 | 444 | 417 | 444 | 677,300 |
| 2025/04/14 | 380 | 387 | 351 | 364 | 92,800 |
| 2025/04/11 | 343 | 383 | 343 | 379 | 78,900 |
| 2025/04/10 | 359 | 366 | 353 | 353 | 86,000 |
| 2025/04/09 | 350 | 353 | 321 | 327 | 117,400 |
| 2025/04/08 | 320 | 346 | 320 | 346 | 74,500 |
| 2025/04/07 | 299 | 326 | 299 | 307 | 114,400 |
| 2025/04/04 | 365 | 367 | 312 | 339 | 238,900 |
| 2025/04/03 | 369 | 391 | 369 | 373 | 87,800 |
| 2025/04/02 | 390 | 397 | 372 | 393 | 83,700 |
| 2025/04/01 | 397 | 409 | 392 | 392 | 54,600 |
| 2025/03/31 | 402 | 402 | 380 | 395 | 114,100 |
| 2025/03/28 | 409 | 419 | 409 | 413 | 63,400 |
| 2025/03/27 | 440 | 443 | 410 | 413 | 235,000 |
| 2025/03/26 | 438 | 460 | 426 | 444 | 545,500 |
| 2025/03/25 | 436 | 437 | 424 | 425 | 164,800 |
| 2025/03/24 | 461 | 463 | 431 | 441 | 344,700 |
| 2025/03/21 | 500 | 500 | 459 | 461 | 638,100 |
| 2025/03/19 | 560 | 577 | 510 | 510 | 1,141,900 |
| 2025/03/18 | 642 | 672 | 561 | 610 | 3,291,200 |
| 2025/03/17 | 540 | 572 | 520 | 572 | 1,640,900 |
| 2025/03/14 | 476 | 492 | 468 | 492 | 507,100 |
| 2025/03/13 | 412 | 412 | 412 | 412 | 35,000 |
| 2025/03/12 | 330 | 332 | 326 | 332 | 5,200 |
| 2025/03/11 | 327 | 330 | 324 | 328 | 21,000 |
| 2025/03/10 | 335 | 337 | 321 | 332 | 30,100 |
| 2025/03/07 | 334 | 337 | 333 | 334 | 12,700 |
| 2025/03/06 | 335 | 338 | 335 | 337 | 5,700 |
| 2025/03/05 | 333 | 336 | 333 | 334 | 8,900 |
| 2025/03/04 | 334 | 341 | 333 | 335 | 12,700 |
| 2025/03/03 | 341 | 341 | 334 | 335 | 13,300 |
| 2025/02/28 | 345 | 345 | 335 | 336 | 22,800 |
| 2025/02/27 | 338 | 348 | 338 | 345 | 14,300 |
| 2025/02/26 | 344 | 345 | 339 | 344 | 5,400 |
| 2025/02/25 | 339 | 347 | 339 | 343 | 5,800 |
| 2025/02/21 | 341 | 344 | 340 | 340 | 13,700 |
| 2025/02/20 | 347 | 347 | 341 | 342 | 11,800 |
| 2025/02/19 | 342 | 348 | 342 | 347 | 16,600 |
| 2025/02/18 | 344 | 344 | 341 | 344 | 4,100 |
| 2025/02/17 | 344 | 344 | 339 | 343 | 15,900 |
| 2025/02/14 | 343 | 346 | 341 | 342 | 7,700 |
| 2025/02/13 | 345 | 346 | 343 | 344 | 9,400 |
| 2025/02/12 | 344 | 345 | 340 | 345 | 25,600 |
| 2025/02/10 | 338 | 345 | 338 | 344 | 17,300 |
| 2025/02/07 | 337 | 341 | 336 | 341 | 10,900 |
| 2025/02/06 | 335 | 340 | 335 | 336 | 20,700 |
| 2025/02/05 | 335 | 338 | 334 | 335 | 7,600 |
| 2025/02/04 | 338 | 340 | 334 | 334 | 23,800 |
| 2025/02/03 | 341 | 341 | 334 | 338 | 33,500 |
| 2025/01/31 | 343 | 343 | 340 | 342 | 19,400 |
| 2025/01/30 | 346 | 349 | 342 | 342 | 27,200 |
| 2025/01/29 | 352 | 352 | 346 | 347 | 24,000 |
| 2025/01/28 | 351 | 354 | 350 | 351 | 14,700 |
| 2025/01/27 | 352 | 356 | 350 | 351 | 13,900 |
| 2025/01/24 | 353 | 364 | 347 | 349 | 40,400 |
| 2025/01/23 | 357 | 357 | 349 | 350 | 11,600 |
| 2025/01/22 | 348 | 367 | 348 | 357 | 55,700 |
| 2025/01/21 | 345 | 350 | 343 | 345 | 24,500 |
| 2025/01/20 | 350 | 350 | 342 | 346 | 47,900 |
| 2025/01/17 | 353 | 363 | 338 | 345 | 107,000 |
| 2025/01/16 | 365 | 369 | 353 | 358 | 101,300 |
| 2025/01/15 | 380 | 380 | 356 | 362 | 431,600 |
| 2025/01/14 | 525 | 539 | 398 | 403 | 3,187,500 |
| 2025/01/10 | 370 | 465 | 361 | 465 | 4,394,300 |
| 2025/01/09 | 373 | 439 | 365 | 385 | 980,000 |
| 2025/01/08 | 369 | 373 | 368 | 368 | 7,300 |
| 2025/01/07 | 356 | 374 | 356 | 374 | 18,800 |
| 2025/01/06 | 347 | 357 | 347 | 355 | 5,000 |
| 2024/12/30 | 347 | 354 | 347 | 350 | 3,400 |
| 2024/12/27 | 341 | 350 | 341 | 347 | 8,600 |
| 2024/12/26 | 336 | 354 | 336 | 344 | 50,800 |
| 2024/12/25 | 346 | 346 | 335 | 337 | 26,200 |
| 2024/12/24 | 354 | 354 | 337 | 342 | 27,400 |
| 2024/12/23 | 355 | 361 | 354 | 355 | 20,900 |
| 2024/12/20 | 367 | 367 | 364 | 366 | 7,200 |
| 2024/12/19 | 366 | 369 | 365 | 368 | 6,600 |
| 2024/12/18 | 368 | 371 | 367 | 368 | 3,100 |
| 2024/12/17 | 370 | 370 | 368 | 369 | 7,100 |
| 2024/12/16 | 376 | 376 | 371 | 372 | 6,200 |
| 2024/12/13 | 374 | 374 | 368 | 374 | 6,800 |
| 2024/12/12 | 373 | 377 | 371 | 373 | 4,600 |
| 2024/12/11 | 375 | 375 | 371 | 372 | 5,800 |
| 2024/12/10 | 374 | 376 | 374 | 376 | 900 |
| 2024/12/09 | 376 | 376 | 372 | 376 | 7,700 |
| 2024/12/06 | 374 | 375 | 373 | 375 | 4,000 |
| 2024/12/05 | 372 | 386 | 370 | 376 | 14,100 |
| 2024/12/04 | 372 | 378 | 371 | 373 | 8,000 |
| 2024/12/03 | 374 | 375 | 372 | 375 | 2,900 |
| 2024/12/02 | 373 | 378 | 372 | 375 | 8,700 |
| 2024/11/29 | 370 | 373 | 370 | 372 | 3,000 |
| 2024/11/28 | 370 | 373 | 370 | 370 | 5,000 |
| 2024/11/27 | 373 | 373 | 370 | 370 | 4,600 |
| 2024/11/26 | 370 | 375 | 369 | 373 | 6,400 |
| 2024/11/25 | 372 | 377 | 372 | 372 | 6,100 |
| 2024/11/22 | 376 | 385 | 368 | 372 | 29,200 |
| 2024/11/21 | 372 | 376 | 372 | 376 | 8,800 |