3802 (株)エコミックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	517	527	509	527	2,600	527
2023-12-28	511	515	511	515	300	515
2023-12-27	514	515	514	514	300	514
2023-12-26	520	520	515	515	400	515
2023-12-25	511	516	511	516	1,400	516
2023-12-22	517	517	516	516	700	516
2023-12-21	522	522	516	519	2,100	519
2023-12-20	531	531	521	529	1,800	529
2023-12-19	528	528	524	526	800	526
2023-12-18	520	528	520	528	3,400	528
2023-12-15	529	542	520	523	3,500	523
2023-12-14	519	531	519	526	6,900	526
2023-12-13	519	519	519	519	400	519
2023-12-12	518	519	517	519	2,000	519
2023-12-11	511	512	511	512	700	512
2023-12-08	510	522	510	511	2,900	511
2023-12-07	513	520	510	520	2,600	520
2023-12-06	514	517	513	514	3,200	514
2023-12-05	523	523	515	522	1,000	522
2023-12-04	516	525	516	525	1,000	525
2023-12-01	516	518	515	515	600	515
2023-11-30	517	522	511	522	3,800	522
2023-11-29	525	525	517	517	1,000	517
2023-11-28	522	530	517	526	5,200	526
2023-11-27	530	530	522	522	1,200	522
2023-11-24	526	529	526	529	600	529
2023-11-22	525	525	525	525	300	525
2023-11-21	518	525	518	525	900	525
2023-11-20	526	526	524	524	1,300	524
2023-11-17	522	527	522	527	800	527
2023-11-16	523	526	523	526	500	526
2023-11-15	526	530	520	528	900	528
2023-11-14	525	526	520	526	1,700	526
2023-11-13	528	528	528	528	300	528
2023-11-10	517	532	517	532	1,400	532
2023-11-09	523	533	521	533	800	533
2023-11-08	529	533	524	524	1,800	524
2023-11-07	531	534	531	534	400	534
2023-11-06	533	533	526	526	700	526
2023-11-02	535	535	526	534	1,200	534
2023-11-01	530	530	522	525	600	525
2023-10-31	514	539	514	539	8,200	539
2023-10-30	524	524	524	524	600	524
2023-10-27	528	533	527	528	800	528
2023-10-26	535	535	528	528	400	528
2023-10-25	533	533	528	532	500	532
2023-10-24	530	533	530	533	300	533
2023-10-23	531	534	531	534	700	534
2023-10-20	548	548	534	534	2,300	534
2023-10-19	529	533	529	533	1,700	533
2023-10-18	-	-	-	534	-	534
2023-10-17	536	536	534	534	500	534
2023-10-16	532	536	532	536	600	536
2023-10-13	538	538	533	536	1,700	536
2023-10-12	542	542	533	537	1,900	537
2023-10-11	536	538	529	536	1,100	536
2023-10-10	535	537	532	537	1,400	537
2023-10-06	537	538	537	537	500	537
2023-10-05	530	540	530	539	2,300	539
2023-10-04	535	539	527	532	1,800	532
2023-10-03	543	543	532	541	600	541
2023-10-02	530	546	524	546	4,800	546
2023-09-29	545	545	520	529	8,800	529
2023-09-28	545	551	537	544	16,000	544
2023-09-27	568	575	568	575	5,700	575
2023-09-26	560	569	560	568	2,100	568
2023-09-25	564	568	558	561	3,700	561
2023-09-22	558	566	555	566	4,500	566
2023-09-21	562	567	559	560	1,700	560
2023-09-20	560	568	559	567	5,400	567
2023-09-19	563	565	558	565	3,500	565
2023-09-15	556	564	555	563	1,300	563
2023-09-14	558	560	557	560	2,400	560
2023-09-13	555	557	555	556	1,900	556
2023-09-12	550	554	550	554	1,000	554
2023-09-11	553	555	547	555	3,100	555
2023-09-08	550	552	545	552	1,900	552
2023-09-07	550	550	545	550	1,000	550
2023-09-06	548	554	548	552	1,600	552
2023-09-05	551	554	546	549	4,100	549
2023-09-04	548	552	541	551	3,300	551
2023-09-01	544	545	539	545	2,600	545
2023-08-31	543	543	541	543	2,700	543
2023-08-30	540	541	536	541	5,500	541
2023-08-29	540	543	529	540	11,600	540
2023-08-28	543	545	540	541	1,800	541
2023-08-25	546	546	542	546	800	546
2023-08-24	547	547	540	542	2,800	542
2023-08-23	545	547	545	546	900	546
2023-08-22	546	547	537	546	1,700	546
2023-08-21	540	546	537	546	1,300	546
2023-08-18	547	547	544	545	1,700	545
2023-08-17	539	543	535	542	1,500	542
2023-08-16	534	543	534	543	1,400	543
2023-08-15	536	544	531	544	2,000	544
2023-08-14	538	544	536	536	900	536
2023-08-10	536	536	529	536	1,400	536
2023-08-09	536	536	535	536	600	536
2023-08-08	530	535	529	532	1,600	532
2023-08-07	536	536	525	532	3,000	532
2023-08-04	555	557	526	536	14,900	536
2023-08-03	549	570	549	564	11,600	564
2023-08-02	547	549	545	549	1,200	549
2023-08-01	549	550	546	547	800	547
2023-07-31	539	550	539	548	2,500	548
2023-07-28	547	549	531	538	5,400	538
2023-07-27	550	553	546	547	1,100	547
2023-07-26	553	553	553	553	200	553
2023-07-25	548	550	544	550	300	550
2023-07-24	546	554	544	550	3,000	550
2023-07-21	552	553	543	543	1,000	543
2023-07-20	550	552	549	552	8,700	552
2023-07-19	548	549	542	548	2,100	548
2023-07-18	547	553	547	550	5,600	550
2023-07-14	540	550	540	545	1,400	545
2023-07-13	542	551	540	540	3,000	540
2023-07-12	548	554	543	546	3,900	546
2023-07-11	539	548	538	545	6,000	545
2023-07-10	534	538	532	537	2,100	537
2023-07-07	535	535	525	534	2,700	534
2023-07-06	535	537	530	530	4,900	530
2023-07-05	529	533	528	532	900	532
2023-07-04	534	534	530	530	700	530
2023-07-03	535	536	524	536	3,600	536
2023-06-30	522	525	520	525	3,900	525
2023-06-29	523	527	522	522	3,800	522
2023-06-28	520	523	520	523	1,000	523
2023-06-27	524	527	520	520	700	520
2023-06-26	524	533	522	522	500	522
2023-06-23	534	534	515	524	5,000	524
2023-06-22	526	534	526	533	1,400	533
2023-06-21	531	534	523	534	3,900	534
2023-06-20	540	540	520	536	7,400	536
2023-06-19	539	539	523	537	3,000	537
2023-06-16	524	530	524	529	1,300	529
2023-06-15	518	527	517	524	1,800	524
2023-06-14	517	517	515	516	800	516
2023-06-13	516	517	516	517	200	517
2023-06-12	512	516	512	516	1,100	516
2023-06-09	514	519	514	515	1,000	515
2023-06-08	518	519	518	519	400	519
2023-06-07	515	518	515	518	700	518
2023-06-06	514	518	514	518	600	518
2023-06-05	518	518	514	514	1,300	514
2023-06-02	518	518	515	518	1,400	518
2023-06-01	514	518	514	517	2,900	517
2023-05-31	517	519	513	513	1,800	513
2023-05-30	515	519	513	513	2,500	513
2023-05-29	518	518	513	514	1,600	514
2023-05-26	514	518	514	516	900	516
2023-05-25	517	518	514	518	1,200	518
2023-05-24	516	516	512	512	1,400	512
2023-05-23	514	517	512	512	1,800	512
2023-05-22	513	514	511	514	2,700	514
2023-05-19	516	517	508	513	3,500	513
2023-05-18	511	511	511	511	1,000	511
2023-05-17	508	508	507	507	900	507
2023-05-16	512	512	505	509	4,600	509
2023-05-15	510	514	510	512	1,000	512
2023-05-12	505	513	504	510	1,500	510
2023-05-11	507	510	503	505	5,300	505
2023-05-10	529	540	505	508	21,700	508
2023-05-09	537	537	522	529	5,600	529
2023-05-08	515	519	515	519	1,500	519
2023-05-02	517	517	510	515	1,700	515
2023-05-01	517	517	516	517	700	517
2023-04-28	515	515	512	515	900	515
2023-04-27	514	514	511	511	1,500	511
2023-04-26	515	517	514	514	500	514
2023-04-25	517	518	513	518	700	518
2023-04-24	518	518	517	517	200	517
2023-04-21	517	517	516	516	300	516
2023-04-20	519	519	514	517	2,400	517
2023-04-19	511	517	511	517	1,500	517
2023-04-18	514	514	512	512	800	512
2023-04-17	512	517	512	515	700	515
2023-04-14	511	512	511	512	1,100	512
2023-04-13	512	514	512	514	500	514
2023-04-12	514	517	511	513	2,100	513
2023-04-11	515	518	515	518	700	518
2023-04-10	514	514	514	514	200	514
2023-04-07	506	519	502	519	2,400	519
2023-04-06	506	510	506	510	300	510
2023-04-05	-	-	-	511	-	511
2023-04-04	510	513	507	511	1,100	511
2023-04-03	520	520	516	516	900	516
2023-03-31	516	516	516	516	1,400	516
2023-03-30	520	520	510	516	600	516
2023-03-29	510	511	506	511	1,600	511
2023-03-28	509	510	507	510	700	510
2023-03-27	509	509	509	509	500	509
2023-03-24	-	-	-	515	-	515
2023-03-23	512	515	512	515	500	515
2023-03-22	510	518	508	512	900	512
2023-03-20	520	520	510	510	2,600	510
2023-03-17	503	510	503	510	2,000	510
2023-03-16	506	510	500	500	2,900	500
2023-03-15	504	506	504	506	400	506
2023-03-14	515	515	503	504	2,800	504
2023-03-13	516	519	515	517	2,500	517
2023-03-10	518	519	516	516	800	516
2023-03-09	515	520	513	518	2,800	518
2023-03-08	519	519	512	517	3,500	517
2023-03-07	509	521	509	520	5,800	520
2023-03-06	540	555	516	516	27,300	516
2023-03-03	509	511	509	511	300	511
2023-03-02	510	510	505	507	1,800	507
2023-03-01	512	512	511	511	1,000	511
2023-02-28	516	516	513	513	1,100	513
2023-02-27	517	518	511	512	1,800	512
2023-02-24	510	518	510	517	1,100	517
2023-02-22	508	512	508	510	500	510
2023-02-21	510	510	507	510	2,500	510
2023-02-20	510	510	505	510	2,400	510
2023-02-17	504	507	502	507	1,500	507
2023-02-16	505	509	503	507	1,900	507
2023-02-15	500	505	500	505	1,100	505
2023-02-14	505	506	503	506	1,600	506
2023-02-13	503	505	503	505	900	505
2023-02-10	501	503	499	503	3,600	503
2023-02-09	500	504	500	504	700	504
2023-02-08	501	503	500	502	3,400	502
2023-02-07	507	507	500	503	3,400	503
2023-02-06	505	515	500	508	15,600	508
2023-02-03	520	575	505	509	40,800	509
2023-02-02	518	520	516	520	5,000	520
2023-02-01	515	516	514	516	1,200	516
2023-01-31	512	515	512	515	1,100	515
2023-01-30	511	514	510	512	600	512
2023-01-27	517	518	516	516	600	516
2023-01-26	519	519	515	516	2,000	516
2023-01-25	507	521	507	520	5,000	520
2023-01-24	515	515	507	507	1,900	507
2023-01-23	511	528	509	518	3,000	518
2023-01-20	514	514	507	511	2,300	511
2023-01-19	506	515	506	515	2,300	515
2023-01-18	500	507	500	507	1,100	507
2023-01-17	510	510	502	508	1,900	508
2023-01-16	510	523	510	515	3,400	515
2023-01-13	507	514	504	508	2,200	508
2023-01-12	521	521	515	515	1,500	515
2023-01-11	516	525	516	524	1,600	524
2023-01-10	512	528	512	516	6,200	516
2023-01-06	520	520	509	512	3,000	512
2023-01-05	520	520	511	520	1,200	520
2023-01-04	520	522	515	522	4,100	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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3802 (株)エコミック の時系列データ [2023年度]

3802 (株)エコミックの時系列データ [2023年度]