3802 (株)エコミック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 450 | 450 | 441 | 444 | 6,500 | 444 |
| 2024-04-25 | 445 | 449 | 445 | 449 | 1,700 | 449 |
| 2024-04-24 | 448 | 448 | 440 | 448 | 18,000 | 448 |
| 2024-04-23 | 442 | 447 | 442 | 445 | 3,100 | 445 |
| 2024-04-22 | 442 | 446 | 440 | 443 | 6,400 | 443 |
| 2024-04-19 | 447 | 447 | 439 | 442 | 9,600 | 442 |
| 2024-04-18 | 445 | 450 | 441 | 447 | 6,400 | 447 |
| 2024-04-17 | 446 | 448 | 440 | 448 | 7,500 | 448 |
| 2024-04-16 | 444 | 447 | 444 | 446 | 2,200 | 446 |
| 2024-04-15 | 445 | 449 | 438 | 444 | 18,300 | 444 |
| 2024-04-12 | 453 | 454 | 446 | 447 | 6,600 | 447 |
| 2024-04-11 | 454 | 455 | 448 | 453 | 5,800 | 453 |
| 2024-04-10 | 453 | 454 | 452 | 453 | 2,100 | 453 |
| 2024-04-09 | 452 | 453 | 444 | 450 | 9,500 | 450 |
| 2024-04-08 | 453 | 453 | 446 | 450 | 4,000 | 450 |
| 2024-04-05 | 448 | 451 | 444 | 449 | 12,400 | 449 |
| 2024-04-04 | 446 | 454 | 446 | 448 | 11,400 | 448 |
| 2024-04-03 | 446 | 454 | 446 | 448 | 2,700 | 448 |
| 2024-04-02 | 454 | 455 | 446 | 448 | 15,300 | 448 |
| 2024-04-01 | 463 | 463 | 450 | 454 | 10,400 | 454 |
| 2024-03-29 | 461 | 461 | 450 | 455 | 11,900 | 455 |
| 2024-03-28 | 459 | 459 | 446 | 457 | 19,900 | 457 |
| 2024-03-27 | 473 | 473 | 455 | 463 | 47,900 | 463 |
| 2024-03-26 | 471 | 475 | 461 | 466 | 22,600 | 466 |
| 2024-03-25 | 475 | 480 | 475 | 476 | 14,700 | 476 |
| 2024-03-22 | 483 | 484 | 474 | 480 | 7,300 | 480 |
| 2024-03-21 | 467 | 482 | 467 | 476 | 18,800 | 476 |
| 2024-03-19 | 481 | 481 | 472 | 477 | 8,200 | 477 |
| 2024-03-18 | 485 | 485 | 477 | 480 | 4,600 | 480 |
| 2024-03-15 | 479 | 487 | 478 | 486 | 6,100 | 486 |
| 2024-03-14 | 476 | 482 | 473 | 479 | 4,300 | 479 |
| 2024-03-13 | 485 | 490 | 472 | 474 | 27,300 | 474 |
| 2024-03-12 | 484 | 487 | 484 | 484 | 3,500 | 484 |
| 2024-03-11 | 486 | 487 | 484 | 486 | 5,700 | 486 |
| 2024-03-08 | 495 | 495 | 485 | 488 | 12,300 | 488 |
| 2024-03-07 | 498 | 501 | 496 | 496 | 2,800 | 496 |
| 2024-03-06 | 505 | 505 | 495 | 497 | 9,600 | 497 |
| 2024-03-05 | 504 | 507 | 504 | 507 | 1,900 | 507 |
| 2024-03-04 | 511 | 511 | 502 | 504 | 2,100 | 504 |
| 2024-03-01 | 508 | 510 | 507 | 508 | 1,400 | 508 |
| 2024-02-29 | 501 | 510 | 501 | 508 | 1,600 | 508 |
| 2024-02-28 | 504 | 509 | 499 | 501 | 11,000 | 501 |
| 2024-02-27 | 510 | 510 | 491 | 499 | 19,000 | 499 |
| 2024-02-26 | 514 | 514 | 502 | 509 | 6,200 | 509 |
| 2024-02-22 | 514 | 515 | 514 | 515 | 1,100 | 515 |
| 2024-02-21 | 518 | 518 | 510 | 510 | 2,500 | 510 |
| 2024-02-20 | 527 | 527 | 518 | 518 | 2,300 | 518 |
| 2024-02-19 | 519 | 520 | 519 | 519 | 700 | 519 |
| 2024-02-16 | 515 | 521 | 515 | 519 | 500 | 519 |
| 2024-02-15 | 516 | 520 | 515 | 515 | 800 | 515 |
| 2024-02-14 | 510 | 521 | 510 | 518 | 2,100 | 518 |
| 2024-02-13 | 510 | 514 | 503 | 508 | 4,800 | 508 |
| 2024-02-09 | 514 | 516 | 499 | 502 | 8,100 | 502 |
| 2024-02-08 | 521 | 526 | 512 | 517 | 4,700 | 517 |
| 2024-02-07 | 520 | 520 | 517 | 517 | 1,000 | 517 |
| 2024-02-06 | 513 | 526 | 513 | 526 | 2,000 | 526 |
| 2024-02-05 | 513 | 521 | 512 | 513 | 2,900 | 513 |
| 2024-02-02 | 511 | 517 | 509 | 517 | 1,000 | 517 |
| 2024-02-01 | 509 | 519 | 509 | 511 | 1,100 | 511 |
| 2024-01-31 | 528 | 528 | 514 | 514 | 6,100 | 514 |
| 2024-01-30 | 517 | 520 | 513 | 520 | 500 | 520 |
| 2024-01-29 | 516 | 524 | 516 | 517 | 1,100 | 517 |
| 2024-01-26 | 517 | 520 | 515 | 516 | 2,200 | 516 |
| 2024-01-25 | 523 | 524 | 518 | 523 | 3,800 | 523 |
| 2024-01-24 | 516 | 521 | 516 | 518 | 900 | 518 |
| 2024-01-23 | 522 | 522 | 518 | 519 | 1,500 | 519 |
| 2024-01-22 | 522 | 522 | 515 | 515 | 2,500 | 515 |
| 2024-01-19 | 522 | 522 | 519 | 521 | 1,700 | 521 |
| 2024-01-18 | 515 | 517 | 512 | 517 | 400 | 517 |
| 2024-01-17 | 519 | 525 | 512 | 520 | 5,100 | 520 |
| 2024-01-16 | 515 | 519 | 514 | 519 | 3,400 | 519 |
| 2024-01-15 | 507 | 517 | 507 | 510 | 2,500 | 510 |
| 2024-01-12 | 512 | 528 | 511 | 511 | 2,900 | 511 |
| 2024-01-11 | 510 | 516 | 507 | 516 | 2,400 | 516 |
| 2024-01-10 | 516 | 516 | 508 | 510 | 5,300 | 510 |
| 2024-01-09 | 515 | 519 | 515 | 515 | 900 | 515 |
| 2024-01-05 | 523 | 524 | 520 | 520 | 800 | 520 |
| 2024-01-04 | 519 | 531 | 517 | 522 | 6,800 | 522 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-03-29]1株→2株 [2014-03-27]1株→200株
