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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 510 | 516 | 501 | 504 | 28,800 |
2023/07/03 | 512 | 535 | 506 | 508 | 150,900 |
2023/06/30 | 500 | 512 | 500 | 512 | 15,800 |
2023/06/29 | 499 | 506 | 495 | 506 | 19,300 |
2023/06/28 | 498 | 502 | 493 | 498 | 9,700 |
2023/06/27 | 512 | 512 | 494 | 497 | 41,900 |
2023/06/26 | 520 | 520 | 513 | 513 | 13,800 |
2023/06/23 | 519 | 525 | 512 | 524 | 39,100 |
2023/06/22 | 526 | 533 | 518 | 518 | 38,900 |
2023/06/21 | 538 | 550 | 526 | 526 | 51,700 |
2023/06/20 | 545 | 550 | 533 | 538 | 54,700 |
2023/06/19 | 548 | 584 | 542 | 559 | 203,400 |
2023/06/16 | 528 | 540 | 527 | 540 | 16,000 |
2023/06/15 | 534 | 536 | 526 | 526 | 19,200 |
2023/06/14 | 547 | 553 | 527 | 527 | 38,700 |
2023/06/13 | 554 | 561 | 535 | 537 | 56,900 |
2023/06/12 | 505 | 554 | 505 | 553 | 88,800 |
2023/06/09 | 496 | 514 | 493 | 503 | 31,100 |
2023/06/08 | 515 | 523 | 489 | 493 | 38,700 |
2023/06/07 | 525 | 530 | 512 | 518 | 25,000 |
2023/06/06 | 502 | 547 | 496 | 515 | 144,800 |
2023/06/05 | 509 | 510 | 501 | 502 | 17,900 |
2023/06/02 | 513 | 513 | 505 | 506 | 12,200 |
2023/06/01 | 506 | 516 | 506 | 515 | 6,200 |
2023/05/31 | 510 | 514 | 505 | 506 | 11,000 |
2023/05/30 | 508 | 513 | 497 | 510 | 12,100 |
2023/05/29 | 502 | 526 | 496 | 509 | 40,600 |
2023/05/26 | 484 | 513 | 484 | 502 | 46,400 |
2023/05/25 | 484 | 492 | 484 | 485 | 5,300 |
2023/05/24 | 486 | 494 | 483 | 483 | 9,400 |
2023/05/23 | 505 | 505 | 481 | 486 | 32,000 |
2023/05/22 | 488 | 505 | 488 | 502 | 27,000 |
2023/05/19 | 467 | 492 | 467 | 487 | 48,000 |
2023/05/18 | 469 | 480 | 468 | 468 | 28,700 |
2023/05/17 | 471 | 485 | 471 | 471 | 19,400 |
2023/05/16 | 479 | 479 | 471 | 475 | 18,500 |
2023/05/15 | 470 | 478 | 464 | 477 | 16,200 |
2023/05/12 | 468 | 470 | 464 | 465 | 7,100 |
2023/05/11 | 475 | 475 | 464 | 471 | 15,500 |
2023/05/10 | 478 | 479 | 472 | 475 | 9,100 |
2023/05/09 | 470 | 482 | 470 | 478 | 15,200 |
2023/05/08 | 466 | 481 | 466 | 477 | 29,000 |
2023/05/02 | 464 | 470 | 451 | 466 | 20,900 |
2023/05/01 | 469 | 478 | 457 | 459 | 44,000 |
2023/04/28 | 470 | 473 | 461 | 469 | 44,400 |
2023/04/27 | 485 | 537 | 471 | 473 | 523,800 |
2023/04/26 | 485 | 509 | 476 | 479 | 110,600 |
2023/04/25 | 488 | 489 | 482 | 482 | 23,400 |
2023/04/24 | 490 | 500 | 486 | 490 | 18,100 |
2023/04/21 | 493 | 497 | 480 | 490 | 63,900 |
2023/04/20 | 520 | 522 | 497 | 497 | 79,900 |
2023/04/19 | 505 | 505 | 493 | 502 | 56,500 |
2023/04/18 | 509 | 516 | 506 | 508 | 39,300 |
2023/04/17 | 526 | 535 | 508 | 509 | 167,500 |
2023/04/14 | 550 | 552 | 540 | 545 | 50,000 |
2023/04/13 | 551 | 551 | 543 | 550 | 14,900 |
2023/04/12 | 552 | 552 | 541 | 545 | 31,500 |
2023/04/11 | 556 | 558 | 549 | 552 | 28,700 |
2023/04/10 | 555 | 559 | 544 | 553 | 47,500 |
2023/04/07 | 554 | 557 | 546 | 546 | 39,500 |
2023/04/06 | 581 | 593 | 546 | 553 | 161,000 |
2023/04/05 | 573 | 583 | 556 | 558 | 43,600 |
2023/04/04 | 579 | 594 | 568 | 572 | 63,300 |
2023/04/03 | 600 | 600 | 575 | 580 | 107,600 |
2023/03/31 | 583 | 613 | 578 | 600 | 161,400 |
2023/03/30 | 611 | 630 | 588 | 590 | 222,700 |
2023/03/29 | 699 | 738 | 598 | 610 | 2,082,500 |
2023/03/28 | 638 | 638 | 638 | 638 | 26,700 |
2023/03/27 | 552 | 558 | 537 | 538 | 18,800 |
2023/03/24 | 570 | 570 | 546 | 550 | 28,400 |
2023/03/23 | 549 | 568 | 545 | 568 | 38,100 |
2023/03/22 | 535 | 550 | 535 | 541 | 19,100 |
2023/03/20 | 547 | 551 | 532 | 532 | 28,800 |
2023/03/17 | 535 | 558 | 535 | 557 | 29,400 |
2023/03/16 | 530 | 540 | 528 | 534 | 38,000 |
2023/03/15 | 536 | 548 | 533 | 533 | 24,500 |
2023/03/14 | 554 | 556 | 534 | 536 | 66,800 |
2023/03/13 | 554 | 564 | 550 | 554 | 48,300 |
2023/03/10 | 576 | 576 | 558 | 560 | 85,400 |
2023/03/09 | 597 | 599 | 559 | 567 | 104,100 |
2023/03/08 | 615 | 622 | 590 | 590 | 123,700 |
2023/03/07 | 596 | 643 | 577 | 625 | 342,300 |
2023/03/06 | 574 | 590 | 568 | 576 | 41,400 |
2023/03/03 | 555 | 575 | 552 | 575 | 44,900 |
2023/03/02 | 556 | 567 | 552 | 558 | 53,600 |
2023/03/01 | 566 | 572 | 557 | 560 | 43,300 |
2023/02/28 | 561 | 579 | 546 | 572 | 86,700 |
2023/02/27 | 567 | 597 | 566 | 568 | 127,100 |
2023/02/24 | 605 | 610 | 565 | 574 | 123,500 |
2023/02/22 | 602 | 612 | 593 | 604 | 103,800 |
2023/02/21 | 601 | 610 | 591 | 599 | 102,700 |
2023/02/20 | 588 | 605 | 571 | 600 | 100,200 |
2023/02/17 | 590 | 597 | 577 | 583 | 121,600 |
2023/02/16 | 590 | 604 | 586 | 600 | 115,100 |
2023/02/15 | 571 | 594 | 564 | 589 | 157,300 |
2023/02/14 | 581 | 588 | 561 | 566 | 133,300 |
2023/02/13 | 594 | 610 | 557 | 572 | 400,000 |
2023/02/10 | 748 | 753 | 591 | 594 | 2,808,600 |
2023/02/09 | 585 | 653 | 569 | 653 | 1,057,600 |
2023/02/08 | 564 | 574 | 551 | 553 | 223,300 |
2023/02/07 | 580 | 618 | 565 | 570 | 697,200 |
2023/02/06 | 574 | 593 | 555 | 566 | 438,600 |
2023/02/03 | 659 | 661 | 566 | 578 | 1,323,000 |
2023/02/02 | 580 | 671 | 580 | 591 | 3,427,900 |
2023/02/01 | 573 | 609 | 556 | 571 | 1,729,900 |
2023/01/31 | 696 | 699 | 621 | 653 | 5,899,600 |
2023/01/30 | 666 | 666 | 666 | 666 | 284,700 |
2023/01/27 | 502 | 566 | 480 | 566 | 4,090,300 |
2023/01/26 | 486 | 486 | 486 | 486 | 58,300 |
2023/01/25 | 408 | 413 | 404 | 406 | 7,400 |
2023/01/24 | 410 | 458 | 403 | 409 | 128,500 |
2023/01/23 | 416 | 416 | 404 | 411 | 4,500 |
2023/01/20 | 406 | 409 | 400 | 408 | 3,800 |
2023/01/19 | 387 | 403 | 387 | 403 | 2,100 |
2023/01/18 | 390 | 400 | 385 | 400 | 7,400 |
2023/01/17 | 393 | 399 | 387 | 397 | 2,800 |
2023/01/16 | 390 | 408 | 387 | 393 | 23,000 |
2023/01/13 | 403 | 417 | 399 | 417 | 9,100 |
2023/01/12 | 405 | 407 | 400 | 406 | 5,800 |
2023/01/11 | 402 | 408 | 402 | 408 | 3,400 |
2023/01/10 | 415 | 415 | 401 | 404 | 1,500 |
2023/01/06 | 416 | 416 | 402 | 404 | 6,500 |
2023/01/05 | 399 | 414 | 399 | 414 | 8,400 |
2023/01/04 | 395 | 412 | 390 | 407 | 22,400 |