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 |
|---|---|---|---|---|---|
| 2024/08/30 | 441 | 442 | 432 | 442 | 5,300 |
| 2024/08/29 | 430 | 442 | 430 | 439 | 8,400 |
| 2024/08/28 | 423 | 436 | 423 | 433 | 16,200 |
| 2024/08/27 | 425 | 434 | 425 | 434 | 10,300 |
| 2024/08/26 | 403 | 423 | 390 | 423 | 25,400 |
| 2024/08/23 | 410 | 415 | 405 | 405 | 6,100 |
| 2024/08/22 | 410 | 415 | 402 | 409 | 3,800 |
| 2024/08/21 | 415 | 415 | 406 | 413 | 4,600 |
| 2024/08/20 | 400 | 421 | 400 | 407 | 14,800 |
| 2024/08/19 | 412 | 419 | 394 | 397 | 16,300 |
| 2024/08/16 | 419 | 429 | 412 | 415 | 11,900 |
| 2024/08/15 | 427 | 427 | 410 | 414 | 8,700 |
| 2024/08/14 | 403 | 415 | 395 | 415 | 9,400 |
| 2024/08/13 | 388 | 403 | 388 | 403 | 15,500 |
| 2024/08/09 | 386 | 400 | 380 | 390 | 28,500 |
| 2024/08/08 | 376 | 394 | 365 | 378 | 20,200 |
| 2024/08/07 | 350 | 387 | 345 | 380 | 37,000 |
| 2024/08/06 | 370 | 385 | 350 | 355 | 44,200 |
| 2024/08/05 | 378 | 389 | 327 | 339 | 142,700 |
| 2024/08/02 | 445 | 445 | 405 | 405 | 62,900 |
| 2024/08/01 | 470 | 470 | 454 | 456 | 29,000 |
| 2024/07/31 | 474 | 474 | 466 | 474 | 6,800 |
| 2024/07/30 | 486 | 493 | 476 | 477 | 12,200 |
| 2024/07/29 | 475 | 501 | 467 | 494 | 71,000 |
| 2024/07/26 | 456 | 469 | 455 | 466 | 7,500 |
| 2024/07/25 | 457 | 465 | 451 | 456 | 19,500 |
| 2024/07/24 | 474 | 479 | 458 | 458 | 24,200 |
| 2024/07/23 | 476 | 480 | 472 | 473 | 9,200 |
| 2024/07/22 | 466 | 480 | 460 | 480 | 22,900 |
| 2024/07/19 | 482 | 482 | 462 | 468 | 23,000 |
| 2024/07/18 | 482 | 487 | 472 | 480 | 23,200 |
| 2024/07/17 | 470 | 488 | 467 | 487 | 79,900 |
| 2024/07/16 | 458 | 473 | 450 | 471 | 81,200 |
| 2024/07/12 | 456 | 474 | 453 | 474 | 40,400 |
| 2024/07/11 | 459 | 460 | 454 | 458 | 11,700 |
| 2024/07/10 | 461 | 463 | 456 | 459 | 21,800 |
| 2024/07/09 | 464 | 467 | 457 | 461 | 19,100 |
| 2024/07/08 | 453 | 465 | 452 | 464 | 23,600 |
| 2024/07/05 | 453 | 458 | 451 | 454 | 7,400 |
| 2024/07/04 | 456 | 459 | 451 | 451 | 12,500 |
| 2024/07/03 | 453 | 459 | 444 | 459 | 15,700 |
| 2024/07/02 | 442 | 455 | 433 | 455 | 31,900 |
| 2024/07/01 | 452 | 452 | 442 | 442 | 10,700 |
| 2024/06/28 | 458 | 458 | 448 | 452 | 9,500 |
| 2024/06/27 | 454 | 459 | 446 | 459 | 16,000 |
| 2024/06/26 | 455 | 459 | 452 | 456 | 8,900 |
| 2024/06/25 | 450 | 457 | 448 | 456 | 10,000 |
| 2024/06/24 | 449 | 450 | 441 | 450 | 9,400 |
| 2024/06/21 | 451 | 455 | 442 | 455 | 24,600 |
| 2024/06/20 | 434 | 448 | 432 | 448 | 11,100 |
| 2024/06/19 | 445 | 447 | 433 | 437 | 24,500 |
| 2024/06/18 | 465 | 465 | 446 | 447 | 29,500 |
| 2024/06/17 | 464 | 464 | 440 | 456 | 19,200 |
| 2024/06/14 | 451 | 464 | 451 | 462 | 21,100 |
| 2024/06/13 | 448 | 459 | 446 | 451 | 29,900 |
| 2024/06/12 | 447 | 454 | 447 | 450 | 12,200 |
| 2024/06/11 | 449 | 460 | 446 | 454 | 25,800 |
| 2024/06/10 | 445 | 455 | 442 | 450 | 18,300 |
| 2024/06/07 | 443 | 448 | 437 | 448 | 11,000 |
| 2024/06/06 | 446 | 446 | 434 | 442 | 17,200 |
| 2024/06/05 | 439 | 444 | 431 | 444 | 11,200 |
| 2024/06/04 | 430 | 445 | 430 | 439 | 19,300 |
| 2024/06/03 | 447 | 447 | 435 | 435 | 18,300 |
| 2024/05/31 | 422 | 447 | 418 | 447 | 59,000 |
| 2024/05/30 | 413 | 424 | 413 | 420 | 19,600 |
| 2024/05/29 | 436 | 437 | 417 | 419 | 36,900 |
| 2024/05/28 | 427 | 441 | 427 | 439 | 30,700 |
| 2024/05/27 | 422 | 435 | 420 | 434 | 25,400 |
| 2024/05/24 | 418 | 438 | 416 | 424 | 44,500 |
| 2024/05/23 | 436 | 436 | 423 | 424 | 42,300 |
| 2024/05/22 | 451 | 451 | 437 | 438 | 28,800 |
| 2024/05/21 | 462 | 472 | 451 | 451 | 60,600 |
| 2024/05/20 | 453 | 461 | 452 | 456 | 32,800 |
| 2024/05/17 | 439 | 451 | 436 | 445 | 23,800 |
| 2024/05/16 | 439 | 445 | 432 | 442 | 26,500 |
| 2024/05/15 | 449 | 455 | 437 | 442 | 28,600 |
| 2024/05/14 | 444 | 452 | 438 | 449 | 33,200 |
| 2024/05/13 | 447 | 448 | 442 | 447 | 17,400 |
| 2024/05/10 | 435 | 456 | 431 | 446 | 68,300 |
| 2024/05/09 | 450 | 450 | 430 | 431 | 70,100 |
| 2024/05/08 | 450 | 457 | 448 | 448 | 48,200 |
| 2024/05/07 | 468 | 468 | 450 | 450 | 79,300 |
| 2024/05/02 | 467 | 473 | 462 | 462 | 77,100 |
| 2024/05/01 | 476 | 487 | 472 | 478 | 71,500 |
| 2024/04/30 | 497 | 498 | 478 | 484 | 75,200 |
| 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 |