3987 エコモット(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 467 | 473 | 462 | 462 | 77,100 | 462 |
| 2024-05-01 | 476 | 487 | 472 | 478 | 71,500 | 478 |
| 2024-04-30 | 497 | 498 | 478 | 484 | 75,200 | 484 |
| 2024-04-26 | 481 | 496 | 479 | 483 | 114,100 | 483 |
| 2024-04-25 | 511 | 511 | 485 | 489 | 130,600 | 489 |
| 2024-04-24 | 516 | 524 | 500 | 504 | 234,800 | 504 |
| 2024-04-23 | 550 | 564 | 488 | 511 | 989,100 | 511 |
| 2024-04-22 | 550 | 573 | 510 | 516 | 586,500 | 516 |
| 2024-04-19 | 600 | 607 | 553 | 553 | 1,981,000 | 553 |
| 2024-04-18 | 560 | 653 | 557 | 653 | 5,353,000 | 653 |
| 2024-04-17 | 553 | 553 | 518 | 553 | 2,710,800 | 553 |
| 2024-04-16 | 498 | 505 | 463 | 473 | 958,500 | 473 |
| 2024-04-15 | 473 | 555 | 467 | 528 | 4,452,800 | 528 |
| 2024-04-12 | 405 | 481 | 405 | 481 | 853,500 | 481 |
| 2024-04-11 | 402 | 407 | 396 | 401 | 21,200 | 401 |
| 2024-04-10 | 400 | 409 | 400 | 401 | 8,700 | 401 |
| 2024-04-09 | 399 | 405 | 396 | 399 | 12,400 | 399 |
| 2024-04-08 | 406 | 406 | 395 | 400 | 16,000 | 400 |
| 2024-04-05 | 395 | 401 | 385 | 398 | 32,600 | 398 |
| 2024-04-04 | 401 | 405 | 396 | 399 | 16,800 | 399 |
| 2024-04-03 | 400 | 403 | 392 | 399 | 23,900 | 399 |
| 2024-04-02 | 408 | 411 | 401 | 401 | 37,900 | 401 |
| 2024-04-01 | 420 | 421 | 406 | 416 | 22,700 | 416 |
| 2024-03-29 | 416 | 425 | 415 | 417 | 12,100 | 417 |
| 2024-03-28 | 419 | 426 | 416 | 416 | 22,300 | 416 |
| 2024-03-27 | 427 | 429 | 418 | 426 | 22,300 | 426 |
| 2024-03-26 | 435 | 442 | 426 | 426 | 14,500 | 426 |
| 2024-03-25 | 430 | 445 | 430 | 430 | 16,800 | 430 |
| 2024-03-22 | 450 | 455 | 432 | 439 | 29,000 | 439 |
| 2024-03-21 | 455 | 456 | 442 | 449 | 30,600 | 449 |
| 2024-03-19 | 460 | 495 | 430 | 449 | 245,500 | 449 |
| 2024-03-18 | 427 | 451 | 421 | 447 | 51,300 | 447 |
| 2024-03-15 | 406 | 438 | 403 | 432 | 44,500 | 432 |
| 2024-03-14 | 407 | 412 | 402 | 404 | 14,200 | 404 |
| 2024-03-13 | 415 | 418 | 410 | 410 | 14,500 | 410 |
| 2024-03-12 | 400 | 413 | 397 | 408 | 20,400 | 408 |
| 2024-03-11 | 410 | 411 | 399 | 403 | 23,300 | 403 |
| 2024-03-08 | 412 | 418 | 407 | 416 | 20,600 | 416 |
| 2024-03-07 | 421 | 426 | 414 | 418 | 14,100 | 418 |
| 2024-03-06 | 414 | 422 | 405 | 417 | 35,600 | 417 |
| 2024-03-05 | 399 | 428 | 391 | 422 | 58,400 | 422 |
| 2024-03-04 | 402 | 407 | 400 | 403 | 23,300 | 403 |
| 2024-03-01 | 406 | 408 | 399 | 403 | 27,700 | 403 |
| 2024-02-29 | 416 | 416 | 398 | 402 | 36,600 | 402 |
| 2024-02-28 | 416 | 422 | 410 | 418 | 24,800 | 418 |
| 2024-02-27 | 409 | 416 | 404 | 416 | 23,700 | 416 |
| 2024-02-26 | 397 | 407 | 395 | 402 | 32,900 | 402 |
| 2024-02-22 | 402 | 405 | 391 | 396 | 43,700 | 396 |
| 2024-02-21 | 403 | 406 | 399 | 400 | 21,000 | 400 |
| 2024-02-20 | 411 | 411 | 401 | 403 | 36,500 | 403 |
| 2024-02-19 | 404 | 413 | 398 | 410 | 48,700 | 410 |
| 2024-02-16 | 395 | 405 | 391 | 396 | 54,100 | 396 |
| 2024-02-15 | 408 | 410 | 390 | 392 | 47,600 | 392 |
| 2024-02-14 | 415 | 415 | 391 | 400 | 77,100 | 400 |
| 2024-02-13 | 421 | 429 | 419 | 419 | 34,800 | 419 |
| 2024-02-09 | 431 | 431 | 418 | 418 | 38,600 | 418 |
| 2024-02-08 | 426 | 433 | 420 | 425 | 53,800 | 425 |
| 2024-02-07 | 469 | 481 | 425 | 436 | 151,300 | 436 |
| 2024-02-06 | 466 | 466 | 442 | 445 | 66,000 | 445 |
| 2024-02-05 | 477 | 477 | 461 | 468 | 49,000 | 468 |
| 2024-02-02 | 492 | 497 | 479 | 480 | 34,300 | 480 |
| 2024-02-01 | 500 | 503 | 490 | 490 | 13,200 | 490 |
| 2024-01-31 | 515 | 515 | 502 | 505 | 4,500 | 505 |
| 2024-01-30 | 486 | 539 | 486 | 516 | 68,600 | 516 |
| 2024-01-29 | 502 | 503 | 494 | 494 | 12,100 | 494 |
| 2024-01-26 | 498 | 511 | 495 | 500 | 24,600 | 500 |
| 2024-01-25 | 510 | 510 | 497 | 498 | 15,400 | 498 |
| 2024-01-24 | 511 | 512 | 500 | 504 | 13,000 | 504 |
| 2024-01-23 | 526 | 573 | 504 | 504 | 204,800 | 504 |
| 2024-01-22 | 518 | 521 | 491 | 520 | 59,200 | 520 |
| 2024-01-19 | 530 | 538 | 512 | 518 | 67,600 | 518 |
| 2024-01-18 | 473 | 514 | 473 | 514 | 103,800 | 514 |
| 2024-01-17 | 513 | 513 | 476 | 477 | 70,100 | 477 |
| 2024-01-16 | 500 | 550 | 499 | 507 | 133,200 | 507 |
| 2024-01-15 | 488 | 512 | 481 | 497 | 205,800 | 497 |
| 2024-01-12 | 557 | 580 | 554 | 575 | 113,000 | 575 |
| 2024-01-11 | 550 | 550 | 530 | 544 | 15,100 | 544 |
| 2024-01-10 | 554 | 554 | 542 | 550 | 11,000 | 550 |
| 2024-01-09 | 557 | 557 | 543 | 550 | 10,000 | 550 |
| 2024-01-05 | 551 | 554 | 535 | 542 | 14,900 | 542 |
| 2024-01-04 | 536 | 555 | 532 | 551 | 11,900 | 551 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2017-09-27]1株→2株
