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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 406 | 409 | 403 | 405 | 9,000 | 405 |
| 2024-12-27 | 401 | 407 | 400 | 405 | 6,400 | 405 |
| 2024-12-26 | 400 | 403 | 397 | 402 | 20,000 | 402 |
| 2024-12-25 | 407 | 410 | 402 | 403 | 7,200 | 403 |
| 2024-12-24 | 420 | 420 | 408 | 411 | 6,100 | 411 |
| 2024-12-23 | 415 | 417 | 410 | 415 | 7,800 | 415 |
| 2024-12-20 | 411 | 415 | 409 | 409 | 9,000 | 409 |
| 2024-12-19 | 400 | 409 | 399 | 409 | 12,800 | 409 |
| 2024-12-18 | 399 | 405 | 398 | 405 | 20,700 | 405 |
| 2024-12-17 | 395 | 398 | 395 | 395 | 8,200 | 395 |
| 2024-12-16 | 397 | 397 | 395 | 397 | 3,900 | 397 |
| 2024-12-13 | 393 | 397 | 392 | 393 | 11,600 | 393 |
| 2024-12-12 | 398 | 400 | 395 | 395 | 14,600 | 395 |
| 2024-12-11 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2024-12-10 | 397 | 400 | 397 | 399 | 5,500 | 399 |
| 2024-12-09 | 398 | 400 | 397 | 398 | 8,100 | 398 |
| 2024-12-06 | 399 | 401 | 399 | 399 | 1,500 | 399 |
| 2024-12-05 | 398 | 400 | 397 | 399 | 8,700 | 399 |
| 2024-12-04 | 402 | 403 | 400 | 400 | 3,300 | 400 |
| 2024-12-03 | 405 | 405 | 401 | 401 | 2,100 | 401 |
| 2024-12-02 | 402 | 404 | 401 | 404 | 4,400 | 404 |
| 2024-11-29 | 402 | 402 | 401 | 401 | 2,400 | 401 |
| 2024-11-28 | 400 | 402 | 400 | 402 | 3,600 | 402 |
| 2024-11-27 | 401 | 403 | 400 | 400 | 2,800 | 400 |
| 2024-11-26 | 403 | 405 | 400 | 400 | 5,800 | 400 |
| 2024-11-25 | 403 | 403 | 400 | 403 | 4,400 | 403 |
| 2024-11-22 | 403 | 405 | 400 | 403 | 5,400 | 403 |
| 2024-11-21 | 401 | 408 | 400 | 403 | 6,400 | 403 |
| 2024-11-20 | 409 | 409 | 403 | 403 | 4,300 | 403 |
| 2024-11-19 | 405 | 406 | 404 | 404 | 4,500 | 404 |
| 2024-11-18 | 408 | 414 | 405 | 405 | 9,100 | 405 |
| 2024-11-15 | 406 | 412 | 405 | 410 | 3,100 | 410 |
| 2024-11-14 | 410 | 414 | 407 | 413 | 8,600 | 413 |
| 2024-11-13 | 412 | 415 | 411 | 411 | 2,900 | 411 |
| 2024-11-12 | 414 | 417 | 414 | 416 | 1,000 | 416 |
| 2024-11-11 | 410 | 415 | 410 | 411 | 2,600 | 411 |
| 2024-11-08 | 411 | 419 | 411 | 413 | 5,700 | 413 |
| 2024-11-07 | 410 | 412 | 410 | 411 | 5,300 | 411 |
| 2024-11-06 | 415 | 415 | 411 | 411 | 800 | 411 |
| 2024-11-05 | 416 | 417 | 410 | 411 | 6,100 | 411 |
| 2024-11-01 | 420 | 420 | 417 | 418 | 600 | 418 |
| 2024-10-31 | 418 | 420 | 418 | 420 | 500 | 420 |
| 2024-10-30 | 421 | 421 | 418 | 418 | 400 | 418 |
| 2024-10-29 | 418 | 423 | 415 | 421 | 2,500 | 421 |
| 2024-10-28 | 414 | 419 | 414 | 417 | 1,200 | 417 |
| 2024-10-25 | 415 | 415 | 412 | 414 | 2,600 | 414 |
| 2024-10-24 | 421 | 421 | 415 | 415 | 2,200 | 415 |
| 2024-10-23 | 421 | 424 | 420 | 424 | 4,200 | 424 |
| 2024-10-22 | 429 | 429 | 421 | 425 | 2,200 | 425 |
| 2024-10-21 | 430 | 430 | 424 | 428 | 1,900 | 428 |
| 2024-10-18 | 429 | 435 | 429 | 430 | 11,600 | 430 |
| 2024-10-17 | 426 | 428 | 426 | 428 | 2,800 | 428 |
| 2024-10-16 | 428 | 428 | 422 | 424 | 2,100 | 424 |
| 2024-10-15 | 428 | 428 | 427 | 428 | 1,200 | 428 |
| 2024-10-11 | 426 | 428 | 425 | 428 | 1,900 | 428 |
| 2024-10-10 | 429 | 429 | 424 | 425 | 2,300 | 425 |
| 2024-10-09 | 428 | 429 | 425 | 429 | 3,400 | 429 |
| 2024-10-08 | 425 | 427 | 423 | 427 | 2,400 | 427 |
| 2024-10-07 | 425 | 426 | 424 | 424 | 3,600 | 424 |
| 2024-10-04 | 422 | 425 | 422 | 423 | 3,800 | 423 |
| 2024-10-03 | 422 | 424 | 421 | 421 | 4,600 | 421 |
| 2024-10-02 | 422 | 429 | 422 | 422 | 1,100 | 422 |
| 2024-10-01 | 425 | 426 | 420 | 422 | 11,600 | 422 |
| 2024-09-30 | 423 | 428 | 419 | 425 | 14,800 | 425 |
| 2024-09-27 | 428 | 437 | 425 | 429 | 34,700 | 429 |
| 2024-09-26 | 451 | 454 | 450 | 452 | 15,300 | 452 |
| 2024-09-25 | 452 | 453 | 448 | 450 | 9,400 | 450 |
| 2024-09-24 | 453 | 456 | 448 | 450 | 12,000 | 450 |
| 2024-09-20 | 449 | 451 | 445 | 450 | 7,700 | 450 |
| 2024-09-19 | 450 | 451 | 448 | 450 | 5,000 | 450 |
| 2024-09-18 | 449 | 450 | 447 | 449 | 2,100 | 449 |
| 2024-09-17 | 446 | 449 | 445 | 449 | 5,000 | 449 |
| 2024-09-13 | 449 | 449 | 443 | 445 | 5,400 | 445 |
| 2024-09-12 | 446 | 449 | 446 | 449 | 2,200 | 449 |
| 2024-09-11 | 447 | 447 | 440 | 442 | 3,400 | 442 |
| 2024-09-10 | 445 | 448 | 445 | 448 | 5,700 | 448 |
| 2024-09-09 | 446 | 446 | 438 | 444 | 8,700 | 444 |
| 2024-09-06 | 448 | 449 | 444 | 445 | 12,800 | 445 |
| 2024-09-05 | 450 | 454 | 450 | 451 | 5,600 | 451 |
| 2024-09-04 | 456 | 456 | 450 | 455 | 6,700 | 455 |
| 2024-09-03 | 459 | 459 | 453 | 456 | 5,900 | 456 |
| 2024-09-02 | 460 | 460 | 444 | 454 | 15,900 | 454 |
| 2024-08-30 | 455 | 456 | 451 | 455 | 7,300 | 455 |
| 2024-08-29 | 455 | 458 | 453 | 453 | 7,400 | 453 |
| 2024-08-28 | 460 | 460 | 452 | 453 | 6,600 | 453 |
| 2024-08-27 | 458 | 460 | 453 | 458 | 2,500 | 458 |
| 2024-08-26 | 454 | 458 | 452 | 458 | 8,100 | 458 |
| 2024-08-23 | 454 | 454 | 440 | 454 | 9,000 | 454 |
| 2024-08-22 | 450 | 454 | 450 | 451 | 5,600 | 451 |
| 2024-08-21 | 453 | 454 | 450 | 450 | 7,900 | 450 |
| 2024-08-20 | 449 | 455 | 446 | 453 | 20,700 | 453 |
| 2024-08-19 | 420 | 441 | 416 | 435 | 22,100 | 435 |
| 2024-08-16 | 419 | 422 | 419 | 420 | 2,800 | 420 |
| 2024-08-15 | 408 | 418 | 407 | 415 | 8,800 | 415 |
| 2024-08-14 | 406 | 411 | 406 | 408 | 6,000 | 408 |
| 2024-08-13 | 412 | 417 | 402 | 413 | 8,500 | 413 |
| 2024-08-09 | 412 | 414 | 410 | 413 | 1,600 | 413 |
| 2024-08-08 | 416 | 418 | 410 | 415 | 7,300 | 415 |
| 2024-08-07 | 396 | 417 | 395 | 417 | 10,500 | 417 |
| 2024-08-06 | 420 | 423 | 394 | 398 | 11,900 | 398 |
| 2024-08-05 | 422 | 422 | 388 | 388 | 20,600 | 388 |
| 2024-08-02 | 432 | 433 | 425 | 430 | 12,300 | 430 |
| 2024-08-01 | 438 | 438 | 432 | 435 | 7,400 | 435 |
| 2024-07-31 | 438 | 439 | 437 | 438 | 2,400 | 438 |
| 2024-07-30 | 438 | 438 | 433 | 437 | 6,700 | 437 |
| 2024-07-29 | 438 | 439 | 435 | 435 | 9,500 | 435 |
| 2024-07-26 | 441 | 441 | 433 | 435 | 7,500 | 435 |
| 2024-07-25 | 438 | 439 | 435 | 437 | 4,100 | 437 |
| 2024-07-24 | 442 | 442 | 436 | 438 | 4,300 | 438 |
| 2024-07-23 | 442 | 442 | 438 | 441 | 2,500 | 441 |
| 2024-07-22 | 439 | 441 | 436 | 441 | 4,500 | 441 |
| 2024-07-19 | 440 | 440 | 438 | 438 | 6,100 | 438 |
| 2024-07-18 | 441 | 442 | 438 | 439 | 5,500 | 439 |
| 2024-07-17 | 439 | 442 | 439 | 442 | 3,700 | 442 |
| 2024-07-16 | 436 | 440 | 436 | 439 | 7,700 | 439 |
| 2024-07-12 | 436 | 439 | 434 | 437 | 8,000 | 437 |
| 2024-07-11 | 437 | 440 | 437 | 440 | 2,200 | 440 |
| 2024-07-10 | 435 | 438 | 435 | 436 | 2,100 | 436 |
| 2024-07-09 | 436 | 441 | 434 | 434 | 4,600 | 434 |
| 2024-07-08 | 442 | 442 | 434 | 435 | 6,000 | 435 |
| 2024-07-05 | 440 | 443 | 434 | 437 | 8,600 | 437 |
| 2024-07-04 | 445 | 445 | 438 | 440 | 6,600 | 440 |
| 2024-07-03 | 440 | 445 | 440 | 443 | 5,900 | 443 |
| 2024-07-02 | 444 | 445 | 441 | 442 | 4,100 | 442 |
| 2024-07-01 | 443 | 445 | 441 | 444 | 5,200 | 444 |
| 2024-06-28 | 444 | 444 | 432 | 437 | 9,300 | 437 |
| 2024-06-27 | 439 | 443 | 439 | 443 | 3,400 | 443 |
| 2024-06-26 | 445 | 449 | 430 | 435 | 30,800 | 435 |
| 2024-06-25 | 444 | 448 | 442 | 445 | 2,300 | 445 |
| 2024-06-24 | 448 | 449 | 443 | 444 | 3,400 | 444 |
| 2024-06-21 | 440 | 448 | 438 | 444 | 8,100 | 444 |
| 2024-06-20 | 453 | 454 | 440 | 448 | 16,400 | 448 |
| 2024-06-19 | 454 | 454 | 446 | 449 | 3,800 | 449 |
| 2024-06-18 | 452 | 454 | 445 | 454 | 7,200 | 454 |
| 2024-06-17 | 454 | 455 | 446 | 452 | 5,300 | 452 |
| 2024-06-14 | 452 | 457 | 445 | 454 | 8,200 | 454 |
| 2024-06-13 | 462 | 463 | 445 | 452 | 15,700 | 452 |
| 2024-06-12 | 453 | 464 | 449 | 462 | 44,400 | 462 |
| 2024-06-11 | 456 | 456 | 445 | 453 | 20,000 | 453 |
| 2024-06-10 | 447 | 463 | 447 | 456 | 28,000 | 456 |
| 2024-06-07 | 432 | 448 | 431 | 447 | 23,100 | 447 |
| 2024-06-06 | 435 | 438 | 431 | 432 | 5,200 | 432 |
| 2024-06-05 | 440 | 442 | 430 | 435 | 34,500 | 435 |
| 2024-06-04 | 444 | 444 | 437 | 443 | 5,100 | 443 |
| 2024-06-03 | 444 | 445 | 437 | 443 | 18,100 | 443 |
| 2024-05-31 | 435 | 447 | 426 | 443 | 16,600 | 443 |
| 2024-05-30 | 438 | 438 | 430 | 435 | 13,700 | 435 |
| 2024-05-29 | 441 | 442 | 438 | 440 | 5,700 | 440 |
| 2024-05-28 | 445 | 445 | 440 | 442 | 5,400 | 442 |
| 2024-05-27 | 443 | 446 | 439 | 444 | 9,200 | 444 |
| 2024-05-24 | 445 | 447 | 444 | 446 | 1,300 | 446 |
| 2024-05-23 | 446 | 446 | 441 | 445 | 3,300 | 445 |
| 2024-05-22 | 446 | 449 | 443 | 446 | 5,200 | 446 |
| 2024-05-21 | 446 | 450 | 445 | 449 | 10,900 | 449 |
| 2024-05-20 | 447 | 448 | 444 | 447 | 5,300 | 447 |
| 2024-05-17 | 442 | 447 | 441 | 445 | 5,600 | 445 |
| 2024-05-16 | 445 | 445 | 441 | 442 | 4,800 | 442 |
| 2024-05-15 | 444 | 447 | 442 | 444 | 7,200 | 444 |
| 2024-05-14 | 443 | 449 | 443 | 448 | 10,600 | 448 |
| 2024-05-13 | 453 | 453 | 445 | 448 | 9,300 | 448 |
| 2024-05-10 | 449 | 453 | 447 | 453 | 10,000 | 453 |
| 2024-05-09 | 449 | 449 | 446 | 447 | 2,900 | 447 |
| 2024-05-08 | 446 | 449 | 446 | 449 | 3,200 | 449 |
| 2024-05-07 | 446 | 450 | 442 | 445 | 6,900 | 445 |
| 2024-05-02 | 444 | 448 | 444 | 445 | 1,300 | 445 |
| 2024-05-01 | 444 | 447 | 443 | 445 | 3,600 | 445 |
| 2024-04-30 | 444 | 449 | 441 | 447 | 11,300 | 447 |
| 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