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
2021/12/30 568 574 559 559 12,900
2021/12/29 573 576 560 567 15,700
2021/12/28 560 573 557 573 21,500
2021/12/27 590 590 549 560 67,200
2021/12/24 588 595 582 594 21,500
2021/12/23 595 596 582 588 19,900
2021/12/22 583 605 583 594 19,300
2021/12/21 585 599 580 591 8,500
2021/12/20 597 603 584 584 45,700
2021/12/17 616 619 590 602 60,500
2021/12/16 624 634 619 633 13,500
2021/12/15 625 627 620 621 5,000
2021/12/14 627 627 609 615 10,300
2021/12/13 626 638 613 637 12,200
2021/12/10 627 637 626 636 6,400
2021/12/09 643 643 636 641 2,200
2021/12/08 634 638 625 638 7,200
2021/12/07 608 630 608 625 11,200
2021/12/06 617 635 605 607 8,700
2021/12/03 610 628 610 626 11,500
2021/12/02 637 639 581 602 35,000
2021/12/01 654 660 646 651 22,600
2021/11/30 676 680 656 656 10,200
2021/11/29 673 692 671 674 8,400
2021/11/26 702 702 660 693 29,300
2021/11/25 705 707 690 696 12,200
2021/11/24 724 724 696 705 28,600
2021/11/22 712 719 703 719 7,100
2021/11/19 715 720 704 719 7,100
2021/11/18 735 735 707 722 14,900
2021/11/17 732 736 720 735 13,900
2021/11/16 755 760 735 735 16,500
2021/11/15 735 749 726 743 15,000
2021/11/12 750 778 725 725 41,900
2021/11/11 700 787 700 752 80,500
2021/11/10 679 720 679 700 15,400
2021/11/09 693 697 678 679 9,500
2021/11/08 699 699 683 683 8,400
2021/11/05 694 697 691 692 7,700
2021/11/04 703 709 692 694 27,800
2021/11/02 720 720 704 705 10,300
2021/11/01 720 726 704 714 16,100
2021/10/29 711 733 711 713 11,400
2021/10/28 726 740 713 713 12,700
2021/10/27 758 765 729 729 20,000
2021/10/26 725 753 700 747 32,700
2021/10/25 740 746 700 713 78,800
2021/10/22 797 803 751 768 113,100
2021/10/21 795 865 781 816 275,700
2021/10/20 712 780 712 777 109,900
2021/10/19 680 710 680 705 33,300
2021/10/18 656 690 656 684 55,600
2021/10/15 642 650 631 642 14,200
2021/10/14 627 640 625 629 7,300
2021/10/13 637 641 629 629 3,000
2021/10/12 642 648 637 638 5,000
2021/10/11 638 650 638 647 4,100
2021/10/08 639 647 639 642 1,500
2021/10/07 629 645 629 638 3,200
2021/10/06 651 651 625 629 16,600
2021/10/05 651 660 646 651 5,300
2021/10/04 677 682 642 663 23,000
2021/10/01 663 663 655 657 4,000
2021/09/30 663 670 661 663 2,000
2021/09/29 656 662 655 662 4,000
2021/09/28 666 669 661 663 4,500
2021/09/27 675 675 657 666 16,500
2021/09/24 678 680 673 679 7,400
2021/09/22 675 680 668 668 8,300
2021/09/21 660 680 654 675 15,700
2021/09/17 664 693 664 681 42,500
2021/09/16 675 760 642 674 539,900
2021/09/15 678 678 664 665 10,100
2021/09/14 670 680 664 678 12,400
2021/09/13 680 680 668 669 8,200
2021/09/10 681 681 673 680 7,400
2021/09/09 674 683 671 681 13,400
2021/09/08 672 690 667 683 13,400
2021/09/07 654 700 645 674 52,400
2021/09/06 603 674 603 649 70,300
2021/09/03 596 609 596 603 11,300
2021/09/02 615 615 596 596 16,800
2021/09/01 628 628 609 618 10,900
2021/08/31 630 630 619 627 9,000
2021/08/30 617 630 612 630 5,000
2021/08/27 619 622 608 616 8,100
2021/08/26 600 616 598 616 13,300
2021/08/25 602 611 601 605 7,100
2021/08/24 610 610 596 602 21,800
2021/08/23 606 619 603 613 13,600
2021/08/20 585 603 573 603 41,500
2021/08/19 607 618 586 591 60,300
2021/08/18 632 641 614 620 64,000
2021/08/17 690 703 672 672 8,800
2021/08/16 696 696 688 693 4,700
2021/08/13 695 698 690 694 4,800
2021/08/12 706 707 692 692 6,000
2021/08/11 703 706 685 706 3,700
2021/08/10 675 699 666 699 15,200
2021/08/06 685 695 670 683 14,900
2021/08/05 698 704 682 686 12,300
2021/08/04 708 716 695 700 8,300
2021/08/03 710 713 703 713 6,300
2021/08/02 715 717 697 717 13,400
2021/07/30 719 719 700 701 9,300
2021/07/29 704 721 704 721 10,900
2021/07/28 731 737 700 705 39,600
2021/07/27 751 751 738 744 17,700
2021/07/26 792 792 753 755 41,700
2021/07/21 792 803 783 791 9,200
2021/07/20 810 815 790 791 20,700
2021/07/19 807 820 801 820 9,300
2021/07/16 802 814 801 808 42,100
2021/07/15 854 868 845 845 18,100
2021/07/14 837 852 837 845 5,400
2021/07/13 849 852 844 847 6,200
2021/07/12 832 846 832 846 11,600
2021/07/09 830 831 802 828 22,500
2021/07/08 846 846 831 837 10,900
2021/07/07 852 854 845 848 7,300
2021/07/06 855 857 850 852 7,500
2021/07/05 860 860 851 852 6,000
2021/07/02 864 865 857 862 3,600
2021/07/01 877 877 858 862 11,100
2021/06/30 872 882 865 870 19,000
2021/06/29 870 879 867 869 9,100
2021/06/28 879 885 870 880 6,600
2021/06/25 895 895 870 874 8,900
2021/06/24 866 930 866 893 38,800
2021/06/23 867 871 864 868 4,200
2021/06/22 880 885 863 873 12,100
2021/06/21 878 878 868 874 9,900
2021/06/18 885 892 880 890 5,900
2021/06/17 895 895 880 891 6,100
2021/06/16 889 898 888 895 1,400
2021/06/15 906 906 878 900 9,000
2021/06/14 901 901 880 892 5,800
2021/06/11 900 924 889 903 34,900
2021/06/10 876 913 876 894 16,900
2021/06/09 878 883 874 883 4,700
2021/06/08 875 880 871 872 5,100
2021/06/07 895 895 863 872 7,700
2021/06/04 863 900 860 900 17,000
2021/06/03 865 866 861 863 4,700
2021/06/02 876 876 859 868 7,100
2021/06/01 867 870 861 867 4,300
2021/05/31 884 884 857 875 14,200
2021/05/28 874 883 870 873 7,400
2021/05/27 880 880 860 876 17,800
2021/05/26 889 891 876 881 4,200
2021/05/25 890 899 873 888 10,300
2021/05/24 900 900 885 885 8,400
2021/05/21 897 903 888 897 13,300
2021/05/20 887 902 882 902 14,700
2021/05/19 882 899 864 890 14,000
2021/05/18 888 899 883 893 5,000
2021/05/17 910 910 882 888 16,800
2021/05/14 915 918 890 916 10,300
2021/05/13 900 925 900 906 21,800
2021/05/12 882 933 882 920 74,900
2021/05/11 884 888 861 867 20,600
2021/05/10 890 894 884 889 6,900
2021/05/07 880 892 880 886 7,000
2021/05/06 896 900 885 887 19,700
2021/04/30 894 906 893 895 10,200
2021/04/28 906 907 896 897 6,200
2021/04/27 906 909 902 905 6,000
2021/04/26 918 918 901 901 8,600
2021/04/23 899 925 899 911 14,900
2021/04/22 893 910 893 906 8,800
2021/04/21 888 905 886 897 18,000
2021/04/20 895 909 888 899 17,000
2021/04/19 895 914 894 895 11,500
2021/04/16 907 912 897 904 18,900
2021/04/15 900 912 876 907 58,100
2021/04/14 966 969 949 953 28,000
2021/04/13 954 963 942 962 14,400
2021/04/12 964 964 949 957 14,000
2021/04/09 956 969 953 955 19,500
2021/04/08 951 958 950 956 4,200
2021/04/07 962 975 941 954 14,800
2021/04/06 977 990 953 968 22,600
2021/04/05 958 982 949 977 26,400
2021/04/02 949 952 941 952 13,900
2021/04/01 941 948 931 948 7,400
2021/03/31 939 960 937 941 9,400
2021/03/30 938 950 930 939 10,900
2021/03/29 964 964 932 938 13,400
2021/03/26 950 964 926 964 16,300
2021/03/25 915 940 907 934 20,800
2021/03/24 918 920 895 905 23,100
2021/03/23 946 955 920 922 25,900
2021/03/22 955 964 941 945 17,000
2021/03/19 951 960 946 955 17,900
2021/03/18 950 964 950 955 15,700
2021/03/17 948 966 944 950 21,700
2021/03/16 987 987 945 948 39,600
2021/03/15 970 987 951 987 31,100
2021/03/12 988 988 955 965 46,800
2021/03/11 916 958 912 958 40,600
2021/03/10 924 924 905 918 20,500
2021/03/09 884 923 875 919 55,300
2021/03/08 899 919 891 892 73,800
2021/03/05 925 935 895 906 172,500
2021/03/04 970 979 911 950 653,600
2021/03/03 1,099 1,114 1,000 1,019 3,019,200
2021/03/02 834 984 825 984 50,800
2021/03/01 852 852 825 834 17,200
2021/02/26 845 860 832 840 18,200
2021/02/25 855 862 843 855 14,200
2021/02/24 864 878 840 848 35,700
2021/02/22 855 880 855 864 15,400
2021/02/19 850 865 838 855 32,400
2021/02/18 870 880 849 855 22,400
2021/02/17 855 890 855 869 28,300
2021/02/16 875 889 858 858 32,300
2021/02/15 888 890 860 875 15,600
2021/02/12 869 885 869 885 7,900
2021/02/10 871 878 866 874 6,800
2021/02/09 898 900 865 867 24,500
2021/02/08 903 904 878 896 36,400
2021/02/05 901 903 892 899 12,900
2021/02/04 901 917 900 900 14,600
2021/02/03 915 920 900 907 21,900
2021/02/02 900 923 893 911 17,500
2021/02/01 906 907 874 894 22,400
2021/01/29 931 945 892 907 35,900
2021/01/28 908 932 897 926 53,400
2021/01/27 902 945 902 932 77,400
2021/01/26 935 935 899 899 22,600
2021/01/25 916 930 913 930 15,200
2021/01/22 924 929 913 916 14,300
2021/01/21 909 935 908 919 23,200
2021/01/20 882 908 882 895 38,800
2021/01/19 895 897 870 879 35,000
2021/01/18 870 915 870 893 69,400
2021/01/15 904 930 857 889 244,800
2021/01/14 1,020 1,038 980 1,038 125,400
2021/01/13 1,012 1,043 992 1,009 74,600
2021/01/12 950 997 940 997 78,200
2021/01/08 892 961 892 935 77,700
2021/01/07 885 886 872 877 18,400
2021/01/06 863 888 859 865 19,400
2021/01/05 846 867 846 863 10,300
2021/01/04 863 863 832 844 13,600

このページの先頭へ