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
2022/12/30 391 399 388 390 6,600
2022/12/29 383 393 383 388 4,600
2022/12/28 378 385 378 384 16,000
2022/12/27 381 405 381 384 23,800
2022/12/26 392 392 385 388 10,300
2022/12/23 390 392 387 391 10,200
2022/12/22 392 395 390 390 14,000
2022/12/21 400 416 386 392 26,800
2022/12/20 411 416 399 401 18,600
2022/12/19 415 415 411 411 7,600
2022/12/16 416 419 415 418 10,000
2022/12/15 422 422 416 421 9,300
2022/12/14 416 421 416 421 6,100
2022/12/13 419 423 416 416 6,300
2022/12/12 413 424 412 419 15,900
2022/12/09 418 418 411 417 16,500
2022/12/08 416 419 413 413 5,000
2022/12/07 416 419 416 416 12,200
2022/12/06 416 419 415 416 7,500
2022/12/05 423 426 417 420 4,100
2022/12/02 422 425 421 423 3,700
2022/12/01 421 428 420 428 4,200
2022/11/30 422 428 421 422 4,400
2022/11/29 430 430 420 422 16,500
2022/11/28 434 434 428 431 4,900
2022/11/25 438 438 432 437 11,100
2022/11/24 435 448 432 438 14,500
2022/11/22 430 436 428 433 2,400
2022/11/21 440 440 430 433 6,800
2022/11/18 429 444 426 440 24,300
2022/11/17 421 429 420 429 3,300
2022/11/16 421 433 421 422 11,200
2022/11/15 431 431 420 429 3,300
2022/11/14 426 426 421 421 8,400
2022/11/11 427 434 426 427 17,900
2022/11/10 419 427 419 427 3,400
2022/11/09 422 424 419 424 5,600
2022/11/08 417 425 417 422 3,700
2022/11/07 418 424 416 418 7,900
2022/11/04 432 437 414 416 20,100
2022/11/02 449 455 432 435 60,200
2022/11/01 445 456 443 446 37,600
2022/10/31 446 450 445 445 33,000
2022/10/28 445 457 443 445 112,100
2022/10/27 473 507 449 455 1,579,200
2022/10/26 421 434 421 427 6,300
2022/10/25 411 426 405 421 9,100
2022/10/24 414 414 408 411 1,700
2022/10/21 414 417 405 411 8,100
2022/10/20 410 429 407 417 3,400
2022/10/19 411 414 409 414 1,600
2022/10/18 409 414 403 414 8,200
2022/10/17 438 438 403 409 18,600
2022/10/14 425 432 416 416 9,900
2022/10/13 431 431 421 421 3,900
2022/10/12 423 433 423 426 8,800
2022/10/11 430 430 412 425 7,000
2022/10/07 432 439 432 433 2,300
2022/10/06 432 435 429 432 3,200
2022/10/05 448 448 432 432 14,500
2022/10/04 427 447 426 440 34,900
2022/10/03 452 454 434 443 7,400
2022/09/30 453 455 453 453 3,200
2022/09/29 467 467 455 455 4,800
2022/09/28 462 465 455 463 5,700
2022/09/27 456 462 453 462 4,100
2022/09/26 452 456 452 454 6,600
2022/09/22 455 462 455 460 2,800
2022/09/21 453 466 453 466 1,800
2022/09/20 465 466 455 456 16,300
2022/09/16 471 471 466 467 3,700
2022/09/15 476 480 467 471 9,700
2022/09/14 463 475 463 465 4,000
2022/09/13 476 479 472 472 4,800
2022/09/12 481 481 471 475 2,500
2022/09/09 479 481 473 479 9,300
2022/09/08 477 485 468 480 6,300
2022/09/07 475 479 463 478 13,400
2022/09/06 480 480 472 480 2,800
2022/09/05 470 477 463 477 3,000
2022/09/02 475 485 470 478 9,800
2022/09/01 478 485 474 474 3,600
2022/08/31 475 489 475 478 9,200
2022/08/30 500 500 470 470 24,300
2022/08/29 497 513 497 501 6,200
2022/08/26 510 510 497 508 11,400
2022/08/25 505 515 504 515 13,400
2022/08/24 495 511 494 502 9,100
2022/08/23 495 498 485 488 9,500
2022/08/22 510 511 500 500 11,900
2022/08/19 522 525 503 506 31,600
2022/08/18 491 500 491 494 9,000
2022/08/17 480 498 480 495 11,600
2022/08/16 473 492 471 479 13,600
2022/08/15 468 478 461 473 11,700
2022/08/12 468 468 462 462 6,000
2022/08/10 465 469 463 469 7,200
2022/08/09 467 468 464 466 2,300
2022/08/08 466 470 466 467 5,900
2022/08/05 466 472 463 472 3,500
2022/08/04 470 470 465 466 3,200
2022/08/03 465 469 463 465 3,000
2022/08/02 463 466 463 463 3,700
2022/08/01 465 466 461 463 8,800
2022/07/29 470 470 462 463 4,300
2022/07/28 465 469 465 467 3,800
2022/07/27 464 473 464 469 1,800
2022/07/26 467 469 464 466 4,500
2022/07/25 463 467 462 467 2,900
2022/07/22 465 470 465 467 3,300
2022/07/21 465 474 463 467 6,300
2022/07/20 469 471 461 471 15,500
2022/07/19 464 471 459 462 28,200
2022/07/15 488 510 480 496 29,800
2022/07/14 475 475 467 472 8,100
2022/07/13 466 475 465 468 9,200
2022/07/12 468 471 466 466 4,700
2022/07/11 470 475 466 468 7,500
2022/07/08 473 473 468 468 2,400
2022/07/07 471 474 467 470 4,600
2022/07/06 471 479 470 473 4,500
2022/07/05 472 472 468 471 4,700
2022/07/04 473 476 462 468 6,200
2022/07/01 475 477 470 473 3,600
2022/06/30 476 477 472 475 5,100
2022/06/29 476 479 470 476 6,100
2022/06/28 479 480 472 480 5,300
2022/06/27 483 483 478 480 3,400
2022/06/24 464 482 462 477 10,200
2022/06/23 479 479 462 466 6,700
2022/06/22 466 475 465 466 3,600
2022/06/21 456 467 455 465 4,300
2022/06/20 478 478 455 455 7,600
2022/06/17 489 489 475 475 8,100
2022/06/16 519 519 490 494 15,200
2022/06/15 502 502 481 491 8,800
2022/06/14 490 495 482 495 6,900
2022/06/13 500 500 489 491 7,900
2022/06/10 517 517 504 504 10,700
2022/06/09 508 518 507 518 4,500
2022/06/08 512 521 499 510 19,000
2022/06/07 504 512 504 506 5,800
2022/06/06 502 508 501 504 1,200
2022/06/03 504 510 504 506 4,700
2022/06/02 502 503 497 503 2,600
2022/06/01 496 503 495 499 5,300
2022/05/31 492 496 490 496 1,700
2022/05/30 485 494 485 490 7,700
2022/05/27 499 499 482 490 7,400
2022/05/26 481 495 481 485 10,200
2022/05/25 491 491 476 491 18,300
2022/05/24 495 500 485 486 7,700
2022/05/23 500 508 495 495 14,600
2022/05/20 493 501 484 500 20,200
2022/05/19 480 508 480 496 24,400
2022/05/18 482 485 478 481 15,600
2022/05/17 480 484 471 482 4,500
2022/05/16 479 485 477 484 9,800
2022/05/13 469 479 462 478 12,800
2022/05/12 486 493 469 469 18,200
2022/05/11 487 493 485 492 4,800
2022/05/10 494 498 480 492 18,600
2022/05/09 516 523 495 505 26,900
2022/05/06 524 528 517 523 9,300
2022/05/02 534 542 525 525 6,900
2022/04/28 544 546 527 541 14,200
2022/04/27 544 544 534 544 15,400
2022/04/26 545 550 539 543 10,800
2022/04/25 547 556 536 548 27,300
2022/04/22 536 553 521 552 60,200
2022/04/21 519 537 513 536 63,800
2022/04/20 518 536 516 520 33,600
2022/04/19 514 518 509 518 13,000
2022/04/18 518 527 507 516 16,000
2022/04/15 525 534 511 518 49,500
2022/04/14 553 553 527 531 29,500
2022/04/13 537 548 525 548 34,700
2022/04/12 526 534 512 527 34,300
2022/04/11 556 556 527 532 28,300
2022/04/08 545 556 545 556 18,700
2022/04/07 564 566 546 548 29,700
2022/04/06 579 581 568 571 30,300
2022/04/05 600 629 571 581 158,100
2022/04/04 599 669 595 597 836,100
2022/04/01 558 580 542 569 133,400
2022/03/31 525 540 525 532 3,800
2022/03/30 521 540 520 530 22,000
2022/03/29 520 520 504 514 17,200
2022/03/28 510 510 502 504 2,000
2022/03/25 509 509 497 508 10,000
2022/03/24 508 508 499 501 5,100
2022/03/23 509 515 505 508 12,600
2022/03/22 510 515 502 509 23,100
2022/03/18 498 510 494 510 7,400
2022/03/17 504 508 494 502 16,600
2022/03/16 483 503 483 497 11,100
2022/03/15 469 483 468 483 10,500
2022/03/14 454 471 452 465 9,400
2022/03/11 456 458 445 454 4,200
2022/03/10 452 462 451 460 6,300
2022/03/09 442 452 442 447 6,100
2022/03/08 442 456 435 437 10,000
2022/03/07 454 459 444 448 8,800
2022/03/04 493 495 456 466 17,900
2022/03/03 488 498 484 485 6,800
2022/03/02 473 493 473 486 12,100
2022/03/01 484 498 481 481 15,700
2022/02/28 463 488 455 476 16,500
2022/02/25 442 474 442 465 10,900
2022/02/24 450 453 437 439 9,700
2022/02/22 455 470 444 452 16,300
2022/02/21 471 471 456 458 10,200
2022/02/18 460 476 460 471 15,200
2022/02/17 479 490 472 484 11,800
2022/02/16 466 478 465 476 6,200
2022/02/15 468 476 455 461 8,000
2022/02/14 466 473 460 465 13,100
2022/02/10 479 482 471 482 10,200
2022/02/09 475 486 466 471 19,100
2022/02/08 476 492 466 469 14,500
2022/02/07 489 489 475 481 9,700
2022/02/04 481 488 474 486 12,800
2022/02/03 486 493 465 490 30,000
2022/02/02 464 492 463 485 17,900
2022/02/01 465 471 455 461 19,800
2022/01/31 449 467 437 451 19,800
2022/01/28 438 470 434 445 32,600
2022/01/27 473 510 430 432 167,200
2022/01/26 476 478 448 461 50,500
2022/01/25 505 505 477 478 24,100
2022/01/24 501 511 482 508 39,800
2022/01/21 482 489 477 485 29,900
2022/01/20 467 509 467 500 31,300
2022/01/19 508 512 470 471 70,700
2022/01/18 544 560 508 525 59,800
2022/01/17 570 579 549 553 83,100
2022/01/14 650 650 626 632 32,200
2022/01/13 650 655 641 653 24,400
2022/01/12 651 667 638 649 39,600
2022/01/11 620 656 618 631 72,500
2022/01/07 594 620 586 611 48,800
2022/01/06 569 593 569 589 33,700
2022/01/05 585 608 568 571 105,500
2022/01/04 561 569 560 563 5,500

このページの先頭へ