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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 483 | 483 | 480 | 483 | 1,900 | 483 |
| 2025-11-12 | 487 | 487 | 480 | 484 | 7,100 | 484 |
| 2025-11-11 | 487 | 494 | 483 | 492 | 5,200 | 492 |
| 2025-11-10 | 486 | 487 | 483 | 484 | 1,900 | 484 |
| 2025-11-07 | 485 | 487 | 482 | 483 | 1,300 | 483 |
| 2025-11-06 | 481 | 486 | 481 | 486 | 1,300 | 486 |
| 2025-11-05 | 478 | 487 | 477 | 482 | 4,500 | 482 |
| 2025-11-04 | 480 | 483 | 478 | 483 | 6,000 | 483 |
| 2025-10-31 | 477 | 482 | 477 | 482 | 2,400 | 482 |
| 2025-10-30 | 478 | 480 | 476 | 476 | 3,900 | 476 |
| 2025-10-29 | 482 | 486 | 476 | 478 | 5,000 | 478 |
| 2025-10-28 | 490 | 490 | 483 | 483 | 3,800 | 483 |
| 2025-10-27 | 489 | 493 | 472 | 490 | 21,700 | 490 |
| 2025-10-24 | 492 | 492 | 488 | 492 | 1,200 | 492 |
| 2025-10-23 | 487 | 492 | 486 | 492 | 3,000 | 492 |
| 2025-10-22 | 486 | 489 | 485 | 488 | 3,300 | 488 |
| 2025-10-21 | 490 | 491 | 486 | 489 | 3,700 | 489 |
| 2025-10-20 | 495 | 495 | 486 | 487 | 3,600 | 487 |
| 2025-10-17 | 487 | 488 | 484 | 488 | 3,900 | 488 |
| 2025-10-16 | 492 | 492 | 489 | 492 | 1,000 | 492 |
| 2025-10-15 | 487 | 490 | 481 | 489 | 2,700 | 489 |
| 2025-10-14 | 490 | 491 | 480 | 488 | 11,700 | 488 |
| 2025-10-10 | 491 | 494 | 490 | 492 | 2,900 | 492 |
| 2025-10-09 | 492 | 493 | 490 | 493 | 3,600 | 493 |
| 2025-10-08 | 492 | 497 | 492 | 494 | 2,500 | 494 |
| 2025-10-07 | 499 | 499 | 492 | 493 | 4,600 | 493 |
| 2025-10-06 | 507 | 507 | 499 | 502 | 2,100 | 502 |
| 2025-10-03 | 503 | 503 | 497 | 498 | 1,600 | 498 |
| 2025-10-02 | 498 | 498 | 491 | 496 | 4,700 | 496 |
| 2025-10-01 | 516 | 516 | 495 | 495 | 7,400 | 495 |
| 2025-09-30 | 519 | 519 | 511 | 513 | 5,100 | 513 |
| 2025-09-29 | 527 | 527 | 515 | 515 | 5,200 | 515 |
| 2025-09-26 | 529 | 537 | 529 | 537 | 10,400 | 537 |
| 2025-09-25 | 527 | 527 | 521 | 527 | 7,500 | 527 |
| 2025-09-24 | 530 | 530 | 521 | 527 | 7,600 | 527 |
| 2025-09-22 | 520 | 526 | 519 | 524 | 9,600 | 524 |
| 2025-09-19 | 520 | 520 | 515 | 515 | 3,900 | 515 |
| 2025-09-18 | 518 | 519 | 513 | 519 | 3,600 | 519 |
| 2025-09-17 | 515 | 517 | 513 | 517 | 2,800 | 517 |
| 2025-09-16 | 503 | 518 | 503 | 518 | 4,900 | 518 |
| 2025-09-12 | 522 | 522 | 500 | 502 | 22,100 | 502 |
| 2025-09-11 | 521 | 523 | 520 | 522 | 2,100 | 522 |
| 2025-09-10 | 521 | 522 | 517 | 522 | 2,900 | 522 |
| 2025-09-09 | 524 | 524 | 518 | 522 | 2,600 | 522 |
| 2025-09-08 | 523 | 525 | 516 | 520 | 6,500 | 520 |
| 2025-09-05 | 523 | 527 | 523 | 524 | 3,500 | 524 |
| 2025-09-04 | 529 | 529 | 525 | 525 | 4,100 | 525 |
| 2025-09-03 | 533 | 533 | 526 | 528 | 1,500 | 528 |
| 2025-09-02 | 532 | 533 | 525 | 533 | 10,500 | 533 |
| 2025-09-01 | 525 | 532 | 525 | 532 | 5,100 | 532 |
| 2025-08-29 | 528 | 530 | 521 | 525 | 5,400 | 525 |
| 2025-08-28 | 514 | 524 | 514 | 524 | 3,300 | 524 |
| 2025-08-27 | 529 | 529 | 506 | 511 | 20,800 | 511 |
| 2025-08-26 | 530 | 531 | 527 | 527 | 5,800 | 527 |
| 2025-08-25 | 530 | 535 | 528 | 528 | 8,200 | 528 |
| 2025-08-22 | 526 | 530 | 523 | 526 | 11,300 | 526 |
| 2025-08-21 | 530 | 534 | 523 | 523 | 30,700 | 523 |
| 2025-08-20 | 496 | 535 | 492 | 526 | 30,400 | 526 |
| 2025-08-19 | 492 | 495 | 491 | 495 | 2,400 | 495 |
| 2025-08-18 | 490 | 492 | 489 | 492 | 3,300 | 492 |
| 2025-08-15 | 491 | 491 | 489 | 490 | 4,300 | 490 |
| 2025-08-14 | 490 | 491 | 490 | 491 | 3,200 | 491 |
| 2025-08-13 | 495 | 495 | 490 | 490 | 5,700 | 490 |
| 2025-08-12 | 495 | 495 | 491 | 494 | 4,200 | 494 |
| 2025-08-08 | 490 | 496 | 490 | 495 | 3,600 | 495 |
| 2025-08-07 | 490 | 505 | 488 | 491 | 21,600 | 491 |
| 2025-08-06 | 488 | 488 | 485 | 486 | 1,100 | 486 |
| 2025-08-05 | 483 | 489 | 483 | 484 | 2,700 | 484 |
| 2025-08-04 | 481 | 488 | 479 | 483 | 4,600 | 483 |
| 2025-08-01 | 480 | 483 | 479 | 481 | 4,600 | 481 |
| 2025-07-31 | 481 | 487 | 478 | 482 | 9,400 | 482 |
| 2025-07-30 | 484 | 490 | 480 | 480 | 8,600 | 480 |
| 2025-07-29 | 485 | 485 | 481 | 483 | 2,200 | 483 |
| 2025-07-28 | 485 | 485 | 478 | 480 | 3,300 | 480 |
| 2025-07-25 | 485 | 485 | 478 | 483 | 1,600 | 483 |
| 2025-07-24 | 479 | 485 | 479 | 485 | 3,200 | 485 |
| 2025-07-23 | 485 | 485 | 478 | 479 | 3,200 | 479 |
| 2025-07-22 | 477 | 480 | 477 | 480 | 1,800 | 480 |
| 2025-07-18 | 479 | 480 | 475 | 475 | 4,500 | 475 |
| 2025-07-17 | 471 | 477 | 470 | 477 | 5,300 | 477 |
| 2025-07-16 | 483 | 483 | 464 | 473 | 14,500 | 473 |
| 2025-07-15 | 483 | 484 | 475 | 477 | 6,800 | 477 |
| 2025-07-14 | 480 | 480 | 477 | 478 | 2,900 | 478 |
| 2025-07-11 | 476 | 478 | 473 | 476 | 7,200 | 476 |
| 2025-07-10 | 483 | 490 | 479 | 479 | 12,700 | 479 |
| 2025-07-09 | 476 | 478 | 475 | 478 | 6,200 | 478 |
| 2025-07-08 | 466 | 474 | 466 | 474 | 11,400 | 474 |
| 2025-07-07 | 470 | 476 | 465 | 466 | 62,200 | 466 |
| 2025-07-04 | 490 | 524 | 477 | 484 | 150,500 | 484 |
| 2025-07-03 | 543 | 636 | 476 | 479 | 708,500 | 479 |
| 2025-07-02 | 466 | 546 | 466 | 540 | 86,100 | 540 |
| 2025-07-01 | 467 | 467 | 466 | 466 | 2,100 | 466 |
| 2025-06-30 | 466 | 467 | 464 | 467 | 2,500 | 467 |
| 2025-06-27 | 463 | 465 | 463 | 463 | 500 | 463 |
| 2025-06-26 | 468 | 469 | 461 | 463 | 2,300 | 463 |
| 2025-06-25 | 462 | 463 | 460 | 463 | 1,000 | 463 |
| 2025-06-24 | 462 | 467 | 459 | 459 | 1,800 | 459 |
| 2025-06-23 | 463 | 466 | 460 | 463 | 2,400 | 463 |
| 2025-06-20 | 465 | 466 | 464 | 464 | 2,900 | 464 |
| 2025-06-19 | 461 | 465 | 461 | 465 | 11,400 | 465 |
| 2025-06-18 | 460 | 461 | 458 | 461 | 1,800 | 461 |
| 2025-06-17 | 461 | 461 | 459 | 460 | 1,500 | 460 |
| 2025-06-16 | 460 | 461 | 459 | 461 | 2,500 | 461 |
| 2025-06-13 | 462 | 462 | 460 | 460 | 900 | 460 |
| 2025-06-12 | 464 | 464 | 460 | 460 | 2,300 | 460 |
| 2025-06-11 | 463 | 464 | 463 | 463 | 1,100 | 463 |
| 2025-06-10 | 460 | 464 | 460 | 463 | 1,500 | 463 |
| 2025-06-09 | 461 | 463 | 460 | 462 | 1,100 | 462 |
| 2025-06-06 | 462 | 462 | 461 | 461 | 700 | 461 |
| 2025-06-05 | 462 | 463 | 461 | 462 | 1,700 | 462 |
| 2025-06-04 | 460 | 462 | 460 | 462 | 1,500 | 462 |
| 2025-06-03 | 460 | 461 | 460 | 460 | 500 | 460 |
| 2025-06-02 | 460 | 463 | 458 | 458 | 7,900 | 458 |
| 2025-05-30 | 458 | 459 | 458 | 459 | 2,200 | 459 |
| 2025-05-29 | 458 | 458 | 456 | 457 | 1,400 | 457 |
| 2025-05-28 | 458 | 458 | 456 | 458 | 1,800 | 458 |
| 2025-05-27 | 453 | 457 | 453 | 457 | 1,200 | 457 |
| 2025-05-26 | 454 | 455 | 453 | 453 | 1,900 | 453 |
| 2025-05-23 | 454 | 459 | 453 | 453 | 2,300 | 453 |
| 2025-05-22 | 453 | 459 | 453 | 454 | 4,100 | 454 |
| 2025-05-21 | 459 | 459 | 453 | 453 | 3,200 | 453 |
| 2025-05-20 | 463 | 463 | 459 | 459 | 3,000 | 459 |
| 2025-05-19 | 460 | 463 | 460 | 462 | 6,200 | 462 |
| 2025-05-16 | 463 | 465 | 460 | 462 | 4,900 | 462 |
| 2025-05-15 | 468 | 471 | 468 | 468 | 3,000 | 468 |
| 2025-05-14 | 467 | 472 | 464 | 472 | 4,800 | 472 |
| 2025-05-13 | 471 | 476 | 468 | 468 | 4,900 | 468 |
| 2025-05-12 | 472 | 473 | 467 | 470 | 5,300 | 470 |
| 2025-05-09 | 472 | 475 | 471 | 472 | 3,000 | 472 |
| 2025-05-08 | 468 | 470 | 467 | 469 | 1,800 | 469 |
| 2025-05-07 | 472 | 472 | 470 | 470 | 4,000 | 470 |
| 2025-05-02 | 475 | 476 | 460 | 475 | 7,300 | 475 |
| 2025-05-01 | 479 | 480 | 476 | 476 | 1,100 | 476 |
| 2025-04-30 | 476 | 479 | 476 | 479 | 500 | 479 |
| 2025-04-28 | 480 | 480 | 476 | 476 | 2,300 | 476 |
| 2025-04-25 | 480 | 480 | 473 | 479 | 1,300 | 479 |
| 2025-04-24 | 475 | 480 | 472 | 472 | 3,500 | 472 |
| 2025-04-23 | 474 | 475 | 470 | 475 | 2,100 | 475 |
| 2025-04-22 | 469 | 475 | 468 | 475 | 1,500 | 475 |
| 2025-04-21 | 471 | 474 | 469 | 469 | 1,700 | 469 |
| 2025-04-18 | 471 | 473 | 468 | 468 | 4,300 | 468 |
| 2025-04-17 | 468 | 470 | 466 | 468 | 2,800 | 468 |
| 2025-04-16 | 468 | 470 | 465 | 467 | 3,100 | 467 |
| 2025-04-15 | 466 | 467 | 464 | 467 | 2,100 | 467 |
| 2025-04-14 | 452 | 468 | 452 | 466 | 5,000 | 466 |
| 2025-04-11 | 442 | 449 | 439 | 448 | 5,200 | 448 |
| 2025-04-10 | 462 | 462 | 438 | 440 | 7,500 | 440 |
| 2025-04-09 | 446 | 446 | 430 | 431 | 6,700 | 431 |
| 2025-04-08 | 450 | 450 | 438 | 439 | 8,200 | 439 |
| 2025-04-07 | 430 | 439 | 417 | 421 | 15,500 | 421 |
| 2025-04-04 | 446 | 446 | 426 | 434 | 24,300 | 434 |
| 2025-04-03 | 469 | 469 | 463 | 463 | 7,700 | 463 |
| 2025-04-02 | 470 | 473 | 469 | 469 | 7,400 | 469 |
| 2025-04-01 | 488 | 488 | 471 | 474 | 11,100 | 474 |
| 2025-03-31 | 500 | 500 | 480 | 489 | 15,700 | 489 |
| 2025-03-28 | 506 | 510 | 500 | 500 | 36,700 | 500 |
| 2025-03-27 | 575 | 578 | 571 | 578 | 18,700 | 578 |
| 2025-03-26 | 569 | 573 | 567 | 571 | 11,500 | 571 |
| 2025-03-25 | 568 | 573 | 562 | 568 | 16,800 | 568 |
| 2025-03-24 | 565 | 573 | 556 | 567 | 40,000 | 567 |
| 2025-03-21 | 538 | 544 | 537 | 540 | 13,100 | 540 |
| 2025-03-19 | 539 | 539 | 528 | 533 | 18,700 | 533 |
| 2025-03-18 | 528 | 549 | 527 | 538 | 69,000 | 538 |
| 2025-03-17 | 525 | 529 | 522 | 528 | 28,200 | 528 |
| 2025-03-14 | 501 | 514 | 501 | 513 | 32,400 | 513 |
| 2025-03-13 | 498 | 499 | 495 | 498 | 5,000 | 498 |
| 2025-03-12 | 498 | 498 | 491 | 498 | 7,400 | 498 |
| 2025-03-11 | 499 | 499 | 485 | 494 | 12,800 | 494 |
| 2025-03-10 | 498 | 499 | 494 | 499 | 6,100 | 499 |
| 2025-03-07 | 495 | 498 | 491 | 496 | 9,400 | 496 |
| 2025-03-06 | 493 | 496 | 492 | 495 | 6,600 | 495 |
| 2025-03-05 | 489 | 492 | 486 | 492 | 4,900 | 492 |
| 2025-03-04 | 485 | 487 | 481 | 486 | 8,800 | 486 |
| 2025-03-03 | 496 | 496 | 483 | 483 | 17,600 | 483 |
| 2025-02-28 | 491 | 494 | 487 | 489 | 7,700 | 489 |
| 2025-02-27 | 489 | 491 | 486 | 489 | 4,300 | 489 |
| 2025-02-26 | 489 | 489 | 481 | 488 | 4,600 | 488 |
| 2025-02-25 | 497 | 497 | 480 | 489 | 11,500 | 489 |
| 2025-02-21 | 496 | 496 | 480 | 483 | 17,600 | 483 |
| 2025-02-20 | 496 | 496 | 490 | 490 | 9,200 | 490 |
| 2025-02-19 | 493 | 497 | 492 | 494 | 3,000 | 494 |
| 2025-02-18 | 495 | 501 | 491 | 491 | 28,300 | 491 |
| 2025-02-17 | 496 | 498 | 495 | 495 | 6,000 | 495 |
| 2025-02-14 | 498 | 498 | 495 | 496 | 5,900 | 496 |
| 2025-02-13 | 498 | 498 | 496 | 498 | 3,800 | 498 |
| 2025-02-12 | 498 | 498 | 495 | 498 | 3,300 | 498 |
| 2025-02-10 | 495 | 498 | 495 | 495 | 4,300 | 495 |
| 2025-02-07 | 495 | 498 | 494 | 495 | 4,200 | 495 |
| 2025-02-06 | 495 | 497 | 493 | 496 | 4,400 | 496 |
| 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