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 |
---|---|---|---|---|---|
2024/04/26 | 481 | 496 | 479 | 483 | 114,100 |
2024/04/25 | 511 | 511 | 485 | 489 | 130,600 |
2024/04/24 | 516 | 524 | 500 | 504 | 234,800 |
2024/04/23 | 550 | 564 | 488 | 511 | 989,100 |
2024/04/22 | 550 | 573 | 510 | 516 | 586,500 |
2024/04/19 | 600 | 607 | 553 | 553 | 1,981,000 |
2024/04/18 | 560 | 653 | 557 | 653 | 5,353,000 |
2024/04/17 | 553 | 553 | 518 | 553 | 2,710,800 |
2024/04/16 | 498 | 505 | 463 | 473 | 958,500 |
2024/04/15 | 473 | 555 | 467 | 528 | 4,452,800 |
2024/04/12 | 405 | 481 | 405 | 481 | 853,500 |
2024/04/11 | 402 | 407 | 396 | 401 | 21,200 |
2024/04/10 | 400 | 409 | 400 | 401 | 8,700 |
2024/04/09 | 399 | 405 | 396 | 399 | 12,400 |
2024/04/08 | 406 | 406 | 395 | 400 | 16,000 |
2024/04/05 | 395 | 401 | 385 | 398 | 32,600 |
2024/04/04 | 401 | 405 | 396 | 399 | 16,800 |
2024/04/03 | 400 | 403 | 392 | 399 | 23,900 |
2024/04/02 | 408 | 411 | 401 | 401 | 37,900 |
2024/04/01 | 420 | 421 | 406 | 416 | 22,700 |
2024/03/29 | 416 | 425 | 415 | 417 | 12,100 |
2024/03/28 | 419 | 426 | 416 | 416 | 22,300 |
2024/03/27 | 427 | 429 | 418 | 426 | 22,300 |
2024/03/26 | 435 | 442 | 426 | 426 | 14,500 |
2024/03/25 | 430 | 445 | 430 | 430 | 16,800 |
2024/03/22 | 450 | 455 | 432 | 439 | 29,000 |
2024/03/21 | 455 | 456 | 442 | 449 | 30,600 |
2024/03/19 | 460 | 495 | 430 | 449 | 245,500 |
2024/03/18 | 427 | 451 | 421 | 447 | 51,300 |
2024/03/15 | 406 | 438 | 403 | 432 | 44,500 |
2024/03/14 | 407 | 412 | 402 | 404 | 14,200 |
2024/03/13 | 415 | 418 | 410 | 410 | 14,500 |
2024/03/12 | 400 | 413 | 397 | 408 | 20,400 |
2024/03/11 | 410 | 411 | 399 | 403 | 23,300 |
2024/03/08 | 412 | 418 | 407 | 416 | 20,600 |
2024/03/07 | 421 | 426 | 414 | 418 | 14,100 |
2024/03/06 | 414 | 422 | 405 | 417 | 35,600 |
2024/03/05 | 399 | 428 | 391 | 422 | 58,400 |
2024/03/04 | 402 | 407 | 400 | 403 | 23,300 |
2024/03/01 | 406 | 408 | 399 | 403 | 27,700 |
2024/02/29 | 416 | 416 | 398 | 402 | 36,600 |
2024/02/28 | 416 | 422 | 410 | 418 | 24,800 |
2024/02/27 | 409 | 416 | 404 | 416 | 23,700 |
2024/02/26 | 397 | 407 | 395 | 402 | 32,900 |
2024/02/22 | 402 | 405 | 391 | 396 | 43,700 |
2024/02/21 | 403 | 406 | 399 | 400 | 21,000 |
2024/02/20 | 411 | 411 | 401 | 403 | 36,500 |
2024/02/19 | 404 | 413 | 398 | 410 | 48,700 |
2024/02/16 | 395 | 405 | 391 | 396 | 54,100 |
2024/02/15 | 408 | 410 | 390 | 392 | 47,600 |
2024/02/14 | 415 | 415 | 391 | 400 | 77,100 |
2024/02/13 | 421 | 429 | 419 | 419 | 34,800 |
2024/02/09 | 431 | 431 | 418 | 418 | 38,600 |
2024/02/08 | 426 | 433 | 420 | 425 | 53,800 |
2024/02/07 | 469 | 481 | 425 | 436 | 151,300 |
2024/02/06 | 466 | 466 | 442 | 445 | 66,000 |
2024/02/05 | 477 | 477 | 461 | 468 | 49,000 |
2024/02/02 | 492 | 497 | 479 | 480 | 34,300 |
2024/02/01 | 500 | 503 | 490 | 490 | 13,200 |
2024/01/31 | 515 | 515 | 502 | 505 | 4,500 |
2024/01/30 | 486 | 539 | 486 | 516 | 68,600 |
2024/01/29 | 502 | 503 | 494 | 494 | 12,100 |
2024/01/26 | 498 | 511 | 495 | 500 | 24,600 |
2024/01/25 | 510 | 510 | 497 | 498 | 15,400 |
2024/01/24 | 511 | 512 | 500 | 504 | 13,000 |
2024/01/23 | 526 | 573 | 504 | 504 | 204,800 |
2024/01/22 | 518 | 521 | 491 | 520 | 59,200 |
2024/01/19 | 530 | 538 | 512 | 518 | 67,600 |
2024/01/18 | 473 | 514 | 473 | 514 | 103,800 |
2024/01/17 | 513 | 513 | 476 | 477 | 70,100 |
2024/01/16 | 500 | 550 | 499 | 507 | 133,200 |
2024/01/15 | 488 | 512 | 481 | 497 | 205,800 |
2024/01/12 | 557 | 580 | 554 | 575 | 113,000 |
2024/01/11 | 550 | 550 | 530 | 544 | 15,100 |
2024/01/10 | 554 | 554 | 542 | 550 | 11,000 |
2024/01/09 | 557 | 557 | 543 | 550 | 10,000 |
2024/01/05 | 551 | 554 | 535 | 542 | 14,900 |
2024/01/04 | 536 | 555 | 532 | 551 | 11,900 |
2023/12/29 | 542 | 549 | 541 | 541 | 6,800 |
2023/12/28 | 537 | 558 | 537 | 542 | 15,700 |
2023/12/27 | 520 | 547 | 520 | 542 | 25,700 |
2023/12/26 | 522 | 539 | 515 | 530 | 24,500 |
2023/12/25 | 550 | 551 | 527 | 527 | 21,100 |
2023/12/22 | 541 | 549 | 541 | 546 | 5,900 |
2023/12/21 | 549 | 563 | 545 | 545 | 15,200 |
2023/12/20 | 554 | 560 | 548 | 559 | 13,300 |
2023/12/19 | 550 | 554 | 539 | 554 | 12,400 |
2023/12/18 | 550 | 550 | 527 | 540 | 11,000 |
2023/12/15 | 536 | 556 | 536 | 555 | 22,500 |
2023/12/14 | 562 | 566 | 533 | 533 | 29,600 |
2023/12/13 | 536 | 570 | 535 | 565 | 22,200 |
2023/12/12 | 552 | 552 | 540 | 546 | 20,200 |
2023/12/11 | 553 | 565 | 543 | 555 | 18,400 |
2023/12/08 | 573 | 577 | 545 | 547 | 41,200 |
2023/12/07 | 587 | 600 | 566 | 566 | 31,600 |
2023/12/06 | 602 | 605 | 580 | 590 | 42,300 |
2023/12/05 | 610 | 622 | 594 | 602 | 46,800 |
2023/12/04 | 586 | 630 | 578 | 620 | 61,300 |
2023/12/01 | 619 | 619 | 582 | 586 | 60,900 |
2023/11/30 | 617 | 633 | 605 | 620 | 94,600 |
2023/11/29 | 570 | 644 | 569 | 617 | 286,200 |
2023/11/28 | 565 | 570 | 560 | 563 | 14,900 |
2023/11/27 | 574 | 586 | 566 | 568 | 15,900 |
2023/11/24 | 580 | 589 | 567 | 571 | 32,800 |
2023/11/22 | 579 | 580 | 557 | 580 | 35,200 |
2023/11/21 | 585 | 596 | 565 | 580 | 59,200 |
2023/11/20 | 540 | 600 | 539 | 583 | 165,800 |
2023/11/17 | 535 | 540 | 524 | 530 | 11,100 |
2023/11/16 | 550 | 550 | 535 | 535 | 8,300 |
2023/11/15 | 546 | 549 | 535 | 545 | 17,800 |
2023/11/14 | 539 | 539 | 525 | 526 | 12,300 |
2023/11/13 | 538 | 545 | 532 | 543 | 14,700 |
2023/11/10 | 548 | 555 | 536 | 537 | 28,900 |
2023/11/09 | 537 | 555 | 534 | 554 | 22,400 |
2023/11/08 | 540 | 565 | 537 | 537 | 41,500 |
2023/11/07 | 563 | 563 | 543 | 551 | 38,600 |
2023/11/06 | 567 | 593 | 565 | 570 | 74,500 |
2023/11/02 | 577 | 603 | 566 | 566 | 104,100 |
2023/11/01 | 540 | 607 | 529 | 579 | 193,700 |
2023/10/31 | 524 | 541 | 511 | 540 | 40,600 |
2023/10/30 | 515 | 541 | 510 | 532 | 63,700 |
2023/10/27 | 546 | 548 | 518 | 521 | 87,500 |
2023/10/26 | 567 | 581 | 543 | 553 | 90,100 |
2023/10/25 | 618 | 621 | 583 | 597 | 99,400 |
2023/10/24 | 598 | 616 | 570 | 611 | 95,100 |
2023/10/23 | 566 | 587 | 548 | 558 | 63,000 |
2023/10/20 | 562 | 597 | 562 | 586 | 115,000 |
2023/10/19 | 581 | 593 | 544 | 562 | 118,000 |
2023/10/18 | 591 | 608 | 580 | 597 | 93,100 |
2023/10/17 | 664 | 685 | 584 | 598 | 353,700 |
2023/10/16 | 542 | 716 | 540 | 674 | 538,200 |
2023/10/13 | 648 | 650 | 620 | 622 | 129,100 |
2023/10/12 | 634 | 682 | 622 | 658 | 113,200 |
2023/10/11 | 618 | 642 | 612 | 614 | 49,200 |
2023/10/10 | 655 | 655 | 622 | 622 | 49,400 |
2023/10/06 | 665 | 673 | 650 | 650 | 55,100 |
2023/10/05 | 642 | 680 | 642 | 675 | 47,900 |
2023/10/04 | 646 | 667 | 643 | 644 | 119,400 |
2023/10/03 | 705 | 705 | 644 | 663 | 222,900 |
2023/10/02 | 805 | 820 | 707 | 710 | 180,700 |
2023/09/29 | 808 | 838 | 805 | 820 | 134,200 |
2023/09/28 | 775 | 827 | 774 | 823 | 171,000 |
2023/09/27 | 748 | 778 | 747 | 770 | 48,500 |
2023/09/26 | 774 | 794 | 757 | 757 | 62,800 |
2023/09/25 | 767 | 799 | 767 | 774 | 52,600 |
2023/09/22 | 738 | 800 | 734 | 781 | 95,800 |
2023/09/21 | 782 | 798 | 752 | 760 | 130,800 |
2023/09/20 | 790 | 818 | 781 | 805 | 63,400 |
2023/09/19 | 814 | 820 | 790 | 800 | 89,600 |
2023/09/15 | 850 | 859 | 781 | 818 | 250,900 |
2023/09/14 | 829 | 846 | 810 | 837 | 207,300 |
2023/09/13 | 819 | 865 | 786 | 842 | 567,200 |
2023/09/12 | 754 | 789 | 742 | 782 | 236,600 |
2023/09/11 | 797 | 802 | 726 | 739 | 335,700 |
2023/09/08 | 701 | 796 | 701 | 768 | 602,000 |
2023/09/07 | 698 | 734 | 692 | 701 | 204,200 |
2023/09/06 | 642 | 706 | 641 | 706 | 203,400 |
2023/09/05 | 653 | 679 | 644 | 646 | 140,800 |
2023/09/04 | 635 | 655 | 629 | 653 | 155,500 |
2023/09/01 | 691 | 692 | 638 | 645 | 263,300 |
2023/08/31 | 678 | 696 | 656 | 674 | 423,000 |
2023/08/30 | 683 | 753 | 675 | 698 | 1,268,400 |
2023/08/29 | 668 | 706 | 615 | 653 | 1,867,400 |
2023/08/28 | 608 | 608 | 608 | 608 | 56,200 |
2023/08/25 | 495 | 515 | 493 | 508 | 93,900 |
2023/08/24 | 494 | 516 | 492 | 495 | 85,200 |
2023/08/23 | 470 | 497 | 470 | 494 | 58,200 |
2023/08/22 | 468 | 475 | 464 | 469 | 21,800 |
2023/08/21 | 476 | 476 | 458 | 463 | 24,300 |
2023/08/18 | 462 | 488 | 461 | 464 | 49,800 |
2023/08/17 | 439 | 481 | 439 | 475 | 58,700 |
2023/08/16 | 449 | 460 | 442 | 443 | 77,000 |
2023/08/15 | 480 | 488 | 442 | 464 | 228,500 |
2023/08/14 | 430 | 502 | 429 | 483 | 1,115,800 |
2023/08/10 | 415 | 429 | 413 | 422 | 14,900 |
2023/08/09 | 427 | 429 | 420 | 420 | 12,900 |
2023/08/08 | 436 | 437 | 430 | 435 | 7,400 |
2023/08/07 | 418 | 437 | 418 | 434 | 8,500 |
2023/08/04 | 421 | 425 | 421 | 422 | 2,100 |
2023/08/03 | 432 | 432 | 420 | 420 | 9,400 |
2023/08/02 | 436 | 438 | 429 | 432 | 14,100 |
2023/08/01 | 448 | 449 | 434 | 440 | 14,500 |
2023/07/31 | 439 | 452 | 438 | 452 | 23,700 |
2023/07/28 | 451 | 451 | 438 | 442 | 17,800 |
2023/07/27 | 450 | 455 | 449 | 454 | 7,400 |
2023/07/26 | 460 | 460 | 449 | 450 | 12,200 |
2023/07/25 | 462 | 465 | 450 | 454 | 14,100 |
2023/07/24 | 459 | 463 | 453 | 454 | 12,000 |
2023/07/21 | 473 | 473 | 454 | 457 | 22,700 |
2023/07/20 | 463 | 475 | 463 | 472 | 17,000 |
2023/07/19 | 459 | 462 | 455 | 458 | 15,700 |
2023/07/18 | 450 | 468 | 450 | 460 | 29,300 |
2023/07/14 | 460 | 472 | 460 | 472 | 26,400 |
2023/07/13 | 463 | 469 | 459 | 465 | 21,400 |
2023/07/12 | 484 | 484 | 465 | 465 | 63,800 |
2023/07/11 | 489 | 493 | 486 | 487 | 8,300 |
2023/07/10 | 488 | 495 | 485 | 491 | 18,000 |
2023/07/07 | 490 | 498 | 486 | 488 | 9,000 |
2023/07/06 | 500 | 500 | 491 | 491 | 22,000 |
2023/07/05 | 507 | 507 | 500 | 505 | 7,500 |