3802 (株)エコミック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 498 | 498 | 492 | 494 | 6,000 | 494 |
| 2025-02-04 | 498 | 498 | 493 | 495 | 9,100 | 495 |
| 2025-02-03 | 498 | 498 | 496 | 496 | 5,900 | 496 |
| 2025-01-31 | 497 | 498 | 495 | 495 | 8,400 | 495 |
| 2025-01-30 | 499 | 500 | 497 | 499 | 4,800 | 499 |
| 2025-01-29 | 498 | 500 | 497 | 499 | 8,400 | 499 |
| 2025-01-28 | 499 | 499 | 493 | 498 | 3,900 | 498 |
| 2025-01-27 | 497 | 497 | 494 | 497 | 3,500 | 497 |
| 2025-01-24 | 497 | 498 | 491 | 495 | 6,800 | 495 |
| 2025-01-23 | 497 | 497 | 493 | 495 | 6,900 | 495 |
| 2025-01-22 | 498 | 499 | 493 | 497 | 10,200 | 497 |
| 2025-01-21 | 498 | 499 | 491 | 498 | 9,300 | 498 |
| 2025-01-20 | 495 | 499 | 486 | 496 | 12,400 | 496 |
| 2025-01-17 | 495 | 496 | 487 | 492 | 8,500 | 492 |
| 2025-01-16 | 491 | 496 | 487 | 495 | 12,300 | 495 |
| 2025-01-15 | 492 | 499 | 485 | 487 | 18,900 | 487 |
| 2025-01-14 | 498 | 504 | 492 | 493 | 36,800 | 493 |
| 2025-01-10 | 505 | 505 | 490 | 494 | 40,800 | 494 |
| 2025-01-09 | 490 | 502 | 482 | 499 | 84,200 | 499 |
| 2025-01-08 | 476 | 478 | 468 | 471 | 79,200 | 471 |
| 2025-01-07 | 408 | 470 | 406 | 468 | 197,200 | 468 |
| 2025-01-06 | 412 | 420 | 407 | 408 | 9,600 | 408 |
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