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
2020/12/30 851 863 843 853 10,300
2020/12/29 819 857 819 856 14,900
2020/12/28 843 863 817 819 38,600
2020/12/25 840 850 822 828 15,600
2020/12/24 820 855 816 840 29,600
2020/12/23 817 838 817 824 46,600
2020/12/22 855 855 793 802 84,300
2020/12/21 885 885 853 854 27,100
2020/12/18 885 890 871 885 25,200
2020/12/17 883 891 880 885 25,200
2020/12/16 884 895 880 882 16,600
2020/12/15 900 901 882 882 22,800
2020/12/14 870 900 860 898 25,700
2020/12/11 855 872 854 859 46,700
2020/12/10 877 884 864 864 43,400
2020/12/09 899 899 880 880 18,100
2020/12/08 889 910 874 900 44,700
2020/12/07 924 924 889 895 60,400
2020/12/04 947 952 922 926 25,000
2020/12/03 974 974 940 945 22,200
2020/12/02 950 979 945 963 41,200
2020/12/01 944 953 940 942 17,100
2020/11/30 957 964 925 954 26,700
2020/11/27 924 967 924 956 30,900
2020/11/26 925 944 916 935 24,800
2020/11/25 971 971 926 929 42,300
2020/11/24 956 964 946 960 18,700
2020/11/20 945 960 936 959 29,800
2020/11/19 955 989 936 950 69,200
2020/11/18 929 932 914 930 33,100
2020/11/17 973 973 911 931 67,600
2020/11/16 973 980 954 958 35,900
2020/11/13 982 986 968 980 16,600
2020/11/12 961 985 961 981 22,700
2020/11/11 965 972 943 972 60,100
2020/11/10 990 990 960 960 59,000
2020/11/09 1,000 1,009 989 993 25,300
2020/11/06 996 1,005 988 1,000 23,700
2020/11/05 1,007 1,019 993 1,001 20,000
2020/11/04 1,009 1,015 991 1,006 26,500
2020/11/02 993 1,008 981 997 44,400
2020/10/30 1,034 1,035 983 984 61,900
2020/10/29 991 1,028 990 1,028 44,900
2020/10/28 1,040 1,045 1,003 1,018 39,600
2020/10/27 993 1,054 986 1,040 106,500
2020/10/26 1,014 1,044 989 996 86,000
2020/10/23 1,020 1,048 1,000 1,011 150,700
2020/10/22 1,094 1,141 1,024 1,024 485,800
2020/10/21 1,124 1,124 1,124 1,124 60,800
2020/10/20 986 1,000 965 974 57,600
2020/10/19 1,051 1,055 955 994 140,200
2020/10/16 1,185 1,185 1,010 1,038 232,300
2020/10/15 1,199 1,199 1,120 1,155 50,200
2020/10/14 1,211 1,225 1,183 1,185 32,500
2020/10/13 1,167 1,215 1,155 1,206 75,000
2020/10/12 1,128 1,178 1,128 1,155 34,300
2020/10/09 1,119 1,146 1,101 1,128 26,500
2020/10/08 1,144 1,144 1,105 1,128 20,700
2020/10/07 1,125 1,144 1,113 1,136 18,900
2020/10/06 1,118 1,130 1,108 1,126 19,900
2020/10/05 1,098 1,148 1,084 1,117 76,500
2020/10/02 1,130 1,149 1,080 1,111 45,600
2020/09/30 1,151 1,157 1,123 1,130 22,500
2020/09/29 1,142 1,160 1,134 1,148 27,500
2020/09/28 1,165 1,165 1,112 1,130 32,700
2020/09/25 1,109 1,159 1,109 1,141 26,300
2020/09/24 1,137 1,138 1,104 1,116 29,700
2020/09/23 1,160 1,179 1,140 1,146 53,700
2020/09/18 1,120 1,164 1,108 1,160 90,900
2020/09/17 1,075 1,132 1,072 1,120 98,000
2020/09/16 1,050 1,074 1,048 1,061 52,500
2020/09/15 1,049 1,081 1,030 1,050 65,900
2020/09/14 1,048 1,065 1,026 1,041 50,700
2020/09/11 1,028 1,037 1,007 1,033 33,300
2020/09/10 1,040 1,042 991 1,002 49,900
2020/09/09 1,031 1,043 1,016 1,018 19,500
2020/09/08 1,023 1,040 1,020 1,033 21,800
2020/09/07 1,032 1,045 1,022 1,024 14,200
2020/09/04 1,026 1,039 1,021 1,030 32,900
2020/09/03 1,070 1,084 1,044 1,053 39,500
2020/09/02 1,071 1,080 1,060 1,060 9,900
2020/09/01 1,089 1,089 1,068 1,077 5,900
2020/08/31 1,067 1,092 1,061 1,084 13,500
2020/08/28 1,092 1,102 1,027 1,048 36,700
2020/08/27 1,096 1,099 1,081 1,084 23,600
2020/08/26 1,086 1,095 1,077 1,091 10,400
2020/08/25 1,085 1,090 1,070 1,083 15,600
2020/08/24 1,098 1,098 1,072 1,082 8,700
2020/08/21 1,067 1,107 1,065 1,088 36,000
2020/08/20 1,081 1,083 1,051 1,055 19,100
2020/08/19 1,066 1,094 1,066 1,081 5,400
2020/08/18 1,079 1,100 1,067 1,076 8,100
2020/08/17 1,074 1,077 1,057 1,074 12,600
2020/08/14 1,070 1,080 1,055 1,073 9,000
2020/08/13 1,070 1,081 1,053 1,069 13,000
2020/08/12 1,071 1,096 1,055 1,066 25,300
2020/08/11 1,035 1,055 1,015 1,050 39,700
2020/08/07 1,027 1,028 1,010 1,011 33,900
2020/08/06 1,049 1,049 1,011 1,021 17,300
2020/08/05 1,017 1,098 1,008 1,043 42,000
2020/08/04 1,020 1,068 1,000 1,028 71,600
2020/08/03 1,072 1,089 1,035 1,039 30,600
2020/07/31 1,090 1,090 1,051 1,066 49,500
2020/07/30 1,120 1,120 1,094 1,102 14,400
2020/07/29 1,119 1,139 1,092 1,098 32,300
2020/07/28 1,119 1,123 1,096 1,101 20,500
2020/07/27 1,100 1,120 1,095 1,120 14,100
2020/07/22 1,116 1,136 1,105 1,116 24,500
2020/07/21 1,112 1,140 1,112 1,123 22,800
2020/07/20 1,084 1,124 1,084 1,120 23,400
2020/07/17 1,081 1,105 1,067 1,093 28,300
2020/07/16 1,103 1,129 1,078 1,086 27,700
2020/07/15 1,121 1,128 1,102 1,116 12,400
2020/07/14 1,109 1,123 1,081 1,115 38,200
2020/07/13 1,109 1,124 1,097 1,109 26,800
2020/07/10 1,150 1,161 1,105 1,108 36,400
2020/07/09 1,189 1,189 1,153 1,155 22,300
2020/07/08 1,176 1,195 1,152 1,192 44,800
2020/07/07 1,169 1,201 1,140 1,159 51,700
2020/07/06 1,218 1,218 1,167 1,169 72,600
2020/07/03 1,092 1,152 1,092 1,150 34,400
2020/07/02 1,159 1,160 1,097 1,101 59,800
2020/07/01 1,127 1,186 1,118 1,146 53,800
2020/06/30 1,110 1,141 1,065 1,138 60,800
2020/06/29 1,133 1,151 1,100 1,100 39,700
2020/06/26 1,150 1,151 1,096 1,130 38,200
2020/06/25 1,155 1,175 1,131 1,150 29,700
2020/06/24 1,174 1,188 1,146 1,173 40,400
2020/06/23 1,200 1,211 1,137 1,174 89,400
2020/06/22 1,179 1,260 1,143 1,180 174,700
2020/06/19 1,124 1,186 1,097 1,178 65,400
2020/06/18 1,107 1,124 1,063 1,115 41,600
2020/06/17 1,093 1,130 1,085 1,107 51,300
2020/06/16 1,050 1,098 1,050 1,086 49,800
2020/06/15 1,092 1,098 1,014 1,020 95,200
2020/06/12 1,025 1,106 1,025 1,093 101,100
2020/06/11 1,182 1,195 1,111 1,113 108,500
2020/06/10 1,202 1,242 1,173 1,188 95,200
2020/06/09 1,258 1,260 1,202 1,230 78,100
2020/06/08 1,298 1,299 1,260 1,260 108,600
2020/06/05 1,200 1,267 1,177 1,255 189,300
2020/06/04 1,210 1,240 1,165 1,200 214,100
2020/06/03 1,185 1,212 1,147 1,161 105,300
2020/06/02 1,206 1,230 1,186 1,206 74,600
2020/06/01 1,185 1,240 1,183 1,216 88,200
2020/05/29 1,180 1,186 1,141 1,175 73,200
2020/05/28 1,194 1,205 1,140 1,160 114,900
2020/05/27 1,170 1,214 1,161 1,204 133,100
2020/05/26 1,190 1,211 1,125 1,154 218,400
2020/05/25 1,251 1,277 1,182 1,201 207,400
2020/05/22 1,239 1,350 1,225 1,241 584,100
2020/05/21 1,208 1,335 1,199 1,284 565,200
2020/05/20 1,100 1,228 1,084 1,178 637,500
2020/05/19 1,048 1,070 1,018 1,068 80,100
2020/05/18 1,091 1,109 1,023 1,047 127,600
2020/05/15 1,017 1,049 1,002 1,031 46,600
2020/05/14 1,068 1,068 1,001 1,017 55,100
2020/05/13 1,026 1,088 1,026 1,052 70,700
2020/05/12 990 1,100 986 1,056 131,900
2020/05/11 1,005 1,029 945 999 98,200
2020/05/08 1,014 1,017 972 1,009 72,800
2020/05/07 933 1,010 933 1,004 110,600
2020/05/01 982 986 921 930 118,300
2020/04/30 1,042 1,042 970 982 102,900
2020/04/28 1,023 1,033 998 1,033 81,300
2020/04/27 1,049 1,055 1,004 1,009 104,100
2020/04/24 1,071 1,104 1,017 1,025 120,000
2020/04/23 1,086 1,145 1,041 1,075 366,400
2020/04/22 1,036 1,070 1,003 1,070 254,600
2020/04/21 1,050 1,085 1,006 1,050 374,000
2020/04/20 1,100 1,155 1,054 1,064 634,000
2020/04/17 1,050 1,096 990 1,095 1,942,600
2020/04/16 946 946 946 946 22,700
2020/04/15 815 820 793 796 31,500
2020/04/14 790 824 782 809 33,500
2020/04/13 808 812 781 786 31,100
2020/04/10 817 830 783 814 29,100
2020/04/09 798 833 795 808 77,700
2020/04/08 785 796 752 790 33,900
2020/04/07 760 789 736 774 47,400
2020/04/06 713 753 700 752 40,900
2020/04/03 805 806 720 728 114,000
2020/04/02 727 745 702 734 31,100
2020/04/01 761 766 730 735 46,600
2020/03/31 769 792 759 780 37,300
2020/03/30 778 788 750 766 32,500
2020/03/27 770 789 755 780 50,600
2020/03/26 764 899 757 785 121,000
2020/03/25 805 810 777 786 64,200
2020/03/24 754 776 726 764 57,100
2020/03/23 749 749 710 739 34,500
2020/03/19 755 760 735 749 58,200
2020/03/18 766 798 740 745 143,600
2020/03/17 705 765 702 756 255,300
2020/03/16 830 863 745 765 1,017,800
2020/03/13 720 785 701 785 1,292,700
2020/03/12 711 767 665 685 134,900
2020/03/11 776 799 726 726 98,400
2020/03/10 710 780 625 773 281,300
2020/03/09 945 957 720 745 356,800
2020/03/06 1,030 1,030 972 1,020 32,700
2020/03/05 1,050 1,062 1,001 1,050 27,800
2020/03/04 999 1,050 998 1,029 30,100
2020/03/03 1,089 1,112 1,028 1,028 47,900
2020/03/02 1,001 1,089 994 1,088 42,100
2020/02/28 1,000 1,079 944 1,079 121,400
2020/02/27 1,150 1,150 1,090 1,090 32,900
2020/02/26 1,130 1,171 1,106 1,141 34,200
2020/02/25 1,100 1,176 1,097 1,160 37,000
2020/02/21 1,182 1,210 1,166 1,201 24,100
2020/02/20 1,203 1,203 1,153 1,160 35,900
2020/02/19 1,200 1,212 1,194 1,195 25,700
2020/02/18 1,260 1,266 1,151 1,191 70,900
2020/02/17 1,330 1,332 1,265 1,267 81,800
2020/02/14 1,360 1,374 1,350 1,360 18,900
2020/02/13 1,406 1,406 1,372 1,375 16,500
2020/02/12 1,373 1,398 1,373 1,393 31,600
2020/02/10 1,389 1,389 1,368 1,373 11,500
2020/02/07 1,384 1,397 1,361 1,388 23,400
2020/02/06 1,385 1,400 1,379 1,390 10,300
2020/02/05 1,380 1,400 1,358 1,385 16,900
2020/02/04 1,380 1,387 1,360 1,380 16,000
2020/02/03 1,336 1,380 1,314 1,380 23,200
2020/01/31 1,361 1,389 1,350 1,366 17,800
2020/01/30 1,411 1,411 1,350 1,350 37,700
2020/01/29 1,423 1,433 1,386 1,433 17,700
2020/01/28 1,365 1,423 1,362 1,423 24,200
2020/01/27 1,417 1,430 1,387 1,395 27,300
2020/01/24 1,460 1,460 1,429 1,441 18,900
2020/01/23 1,459 1,468 1,441 1,461 10,400
2020/01/22 1,467 1,480 1,451 1,460 14,200
2020/01/21 1,452 1,490 1,449 1,467 23,400
2020/01/20 1,500 1,500 1,465 1,466 17,400
2020/01/17 1,507 1,515 1,468 1,493 27,300
2020/01/16 1,524 1,539 1,480 1,507 27,900
2020/01/15 1,510 1,512 1,481 1,512 28,800
2020/01/14 1,500 1,515 1,468 1,507 49,400
2020/01/10 1,429 1,496 1,429 1,480 50,200
2020/01/09 1,444 1,461 1,425 1,425 30,200
2020/01/08 1,415 1,431 1,361 1,419 39,800
2020/01/07 1,388 1,431 1,387 1,415 32,100
2020/01/06 1,348 1,395 1,327 1,388 24,800

このページの先頭へ