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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 372 | 376 | 372 | 376 | 8,800 | 376 |
| 2024-11-20 | 374 | 375 | 372 | 372 | 5,000 | 372 |
| 2024-11-19 | 374 | 375 | 372 | 374 | 4,200 | 374 |
| 2024-11-18 | 375 | 379 | 372 | 376 | 3,900 | 376 |
| 2024-11-15 | 382 | 382 | 376 | 380 | 4,600 | 380 |
| 2024-11-14 | 384 | 389 | 382 | 382 | 7,700 | 382 |
| 2024-11-13 | 390 | 390 | 386 | 386 | 7,400 | 386 |
| 2024-11-12 | 400 | 401 | 385 | 390 | 7,700 | 390 |
| 2024-11-11 | 398 | 400 | 393 | 395 | 4,100 | 395 |
| 2024-11-08 | 393 | 399 | 389 | 396 | 6,000 | 396 |
| 2024-11-07 | 388 | 393 | 387 | 393 | 3,900 | 393 |
| 2024-11-06 | 389 | 398 | 389 | 391 | 1,700 | 391 |
| 2024-11-05 | 396 | 396 | 387 | 389 | 9,400 | 389 |
| 2024-11-01 | 397 | 400 | 397 | 398 | 7,700 | 398 |
| 2024-10-31 | 393 | 400 | 393 | 399 | 2,800 | 399 |
| 2024-10-30 | 392 | 400 | 392 | 396 | 6,400 | 396 |
| 2024-10-29 | 391 | 397 | 390 | 394 | 12,100 | 394 |
| 2024-10-28 | 391 | 393 | 389 | 389 | 17,500 | 389 |
| 2024-10-25 | 396 | 399 | 393 | 399 | 4,100 | 399 |
| 2024-10-24 | 397 | 398 | 394 | 398 | 2,700 | 398 |
| 2024-10-23 | 398 | 404 | 394 | 395 | 11,900 | 395 |
| 2024-10-22 | 410 | 412 | 404 | 404 | 10,700 | 404 |
| 2024-10-21 | 406 | 413 | 404 | 409 | 3,300 | 409 |
| 2024-10-18 | 405 | 422 | 405 | 405 | 15,800 | 405 |
| 2024-10-17 | 413 | 417 | 408 | 412 | 10,300 | 412 |
| 2024-10-16 | 423 | 425 | 410 | 411 | 48,700 | 411 |
| 2024-10-15 | 456 | 458 | 451 | 453 | 11,000 | 453 |
| 2024-10-11 | 449 | 451 | 445 | 450 | 2,500 | 450 |
| 2024-10-10 | 450 | 451 | 446 | 449 | 5,200 | 449 |
| 2024-10-09 | 455 | 455 | 449 | 449 | 2,400 | 449 |
| 2024-10-08 | 460 | 464 | 454 | 456 | 4,700 | 456 |
| 2024-10-07 | 450 | 461 | 446 | 461 | 9,300 | 461 |
| 2024-10-04 | 450 | 459 | 450 | 450 | 3,500 | 450 |
| 2024-10-03 | 459 | 463 | 450 | 450 | 4,200 | 450 |
| 2024-10-02 | 460 | 469 | 458 | 458 | 6,000 | 458 |
| 2024-10-01 | 443 | 463 | 443 | 463 | 6,200 | 463 |
| 2024-09-30 | 446 | 451 | 432 | 443 | 9,600 | 443 |
| 2024-09-27 | 452 | 454 | 450 | 454 | 4,800 | 454 |
| 2024-09-26 | 452 | 455 | 446 | 454 | 7,400 | 454 |
| 2024-09-25 | 450 | 464 | 450 | 450 | 5,000 | 450 |
| 2024-09-24 | 460 | 463 | 448 | 449 | 5,000 | 449 |
| 2024-09-20 | 470 | 470 | 457 | 460 | 8,100 | 460 |
| 2024-09-19 | 467 | 472 | 462 | 472 | 8,600 | 472 |
| 2024-09-18 | 461 | 474 | 456 | 470 | 9,600 | 470 |
| 2024-09-17 | 477 | 478 | 456 | 456 | 9,800 | 456 |
| 2024-09-13 | 447 | 459 | 447 | 456 | 6,500 | 456 |
| 2024-09-12 | 436 | 455 | 436 | 453 | 4,600 | 453 |
| 2024-09-11 | 449 | 454 | 435 | 437 | 10,900 | 437 |
| 2024-09-10 | 446 | 458 | 445 | 455 | 19,000 | 455 |
| 2024-09-09 | 433 | 448 | 433 | 448 | 27,000 | 448 |
| 2024-09-06 | 435 | 443 | 433 | 441 | 6,700 | 441 |
| 2024-09-05 | 439 | 447 | 436 | 441 | 3,700 | 441 |
| 2024-09-04 | 438 | 446 | 430 | 444 | 14,500 | 444 |
| 2024-09-03 | 447 | 452 | 442 | 445 | 10,500 | 445 |
| 2024-09-02 | 442 | 452 | 442 | 447 | 17,200 | 447 |
| 2024-08-30 | 441 | 442 | 432 | 442 | 5,300 | 442 |
| 2024-08-29 | 430 | 442 | 430 | 439 | 8,400 | 439 |
| 2024-08-28 | 423 | 436 | 423 | 433 | 16,200 | 433 |
| 2024-08-27 | 425 | 434 | 425 | 434 | 10,300 | 434 |
| 2024-08-26 | 403 | 423 | 390 | 423 | 25,400 | 423 |
| 2024-08-23 | 410 | 415 | 405 | 405 | 6,100 | 405 |
| 2024-08-22 | 410 | 415 | 402 | 409 | 3,800 | 409 |
| 2024-08-21 | 415 | 415 | 406 | 413 | 4,600 | 413 |
| 2024-08-20 | 400 | 421 | 400 | 407 | 14,800 | 407 |
| 2024-08-19 | 412 | 419 | 394 | 397 | 16,300 | 397 |
| 2024-08-16 | 419 | 429 | 412 | 415 | 11,900 | 415 |
| 2024-08-15 | 427 | 427 | 410 | 414 | 8,700 | 414 |
| 2024-08-14 | 403 | 415 | 395 | 415 | 9,400 | 415 |
| 2024-08-13 | 388 | 403 | 388 | 403 | 15,500 | 403 |
| 2024-08-09 | 386 | 400 | 380 | 390 | 28,500 | 390 |
| 2024-08-08 | 376 | 394 | 365 | 378 | 20,200 | 378 |
| 2024-08-07 | 350 | 387 | 345 | 380 | 37,000 | 380 |
| 2024-08-06 | 370 | 385 | 350 | 355 | 44,200 | 355 |
| 2024-08-05 | 378 | 389 | 327 | 339 | 142,700 | 339 |
| 2024-08-02 | 445 | 445 | 405 | 405 | 62,900 | 405 |
| 2024-08-01 | 470 | 470 | 454 | 456 | 29,000 | 456 |
| 2024-07-31 | 474 | 474 | 466 | 474 | 6,800 | 474 |
| 2024-07-30 | 486 | 493 | 476 | 477 | 12,200 | 477 |
| 2024-07-29 | 475 | 501 | 467 | 494 | 71,000 | 494 |
| 2024-07-26 | 456 | 469 | 455 | 466 | 7,500 | 466 |
| 2024-07-25 | 457 | 465 | 451 | 456 | 19,500 | 456 |
| 2024-07-24 | 474 | 479 | 458 | 458 | 24,200 | 458 |
| 2024-07-23 | 476 | 480 | 472 | 473 | 9,200 | 473 |
| 2024-07-22 | 466 | 480 | 460 | 480 | 22,900 | 480 |
| 2024-07-19 | 482 | 482 | 462 | 468 | 23,000 | 468 |
| 2024-07-18 | 482 | 487 | 472 | 480 | 23,200 | 480 |
| 2024-07-17 | 470 | 488 | 467 | 487 | 79,900 | 487 |
| 2024-07-16 | 458 | 473 | 450 | 471 | 81,200 | 471 |
| 2024-07-12 | 456 | 474 | 453 | 474 | 40,400 | 474 |
| 2024-07-11 | 459 | 460 | 454 | 458 | 11,700 | 458 |
| 2024-07-10 | 461 | 463 | 456 | 459 | 21,800 | 459 |
| 2024-07-09 | 464 | 467 | 457 | 461 | 19,100 | 461 |
| 2024-07-08 | 453 | 465 | 452 | 464 | 23,600 | 464 |
| 2024-07-05 | 453 | 458 | 451 | 454 | 7,400 | 454 |
| 2024-07-04 | 456 | 459 | 451 | 451 | 12,500 | 451 |
| 2024-07-03 | 453 | 459 | 444 | 459 | 15,700 | 459 |
| 2024-07-02 | 442 | 455 | 433 | 455 | 31,900 | 455 |
| 2024-07-01 | 452 | 452 | 442 | 442 | 10,700 | 442 |
| 2024-06-28 | 458 | 458 | 448 | 452 | 9,500 | 452 |
| 2024-06-27 | 454 | 459 | 446 | 459 | 16,000 | 459 |
| 2024-06-26 | 455 | 459 | 452 | 456 | 8,900 | 456 |
| 2024-06-25 | 450 | 457 | 448 | 456 | 10,000 | 456 |
| 2024-06-24 | 449 | 450 | 441 | 450 | 9,400 | 450 |
| 2024-06-21 | 451 | 455 | 442 | 455 | 24,600 | 455 |
| 2024-06-20 | 434 | 448 | 432 | 448 | 11,100 | 448 |
| 2024-06-19 | 445 | 447 | 433 | 437 | 24,500 | 437 |
| 2024-06-18 | 465 | 465 | 446 | 447 | 29,500 | 447 |
| 2024-06-17 | 464 | 464 | 440 | 456 | 19,200 | 456 |
| 2024-06-14 | 451 | 464 | 451 | 462 | 21,100 | 462 |
| 2024-06-13 | 448 | 459 | 446 | 451 | 29,900 | 451 |
| 2024-06-12 | 447 | 454 | 447 | 450 | 12,200 | 450 |
| 2024-06-11 | 449 | 460 | 446 | 454 | 25,800 | 454 |
| 2024-06-10 | 445 | 455 | 442 | 450 | 18,300 | 450 |
| 2024-06-07 | 443 | 448 | 437 | 448 | 11,000 | 448 |
| 2024-06-06 | 446 | 446 | 434 | 442 | 17,200 | 442 |
| 2024-06-05 | 439 | 444 | 431 | 444 | 11,200 | 444 |
| 2024-06-04 | 430 | 445 | 430 | 439 | 19,300 | 439 |
| 2024-06-03 | 447 | 447 | 435 | 435 | 18,300 | 435 |
| 2024-05-31 | 422 | 447 | 418 | 447 | 59,000 | 447 |
| 2024-05-30 | 413 | 424 | 413 | 420 | 19,600 | 420 |
| 2024-05-29 | 436 | 437 | 417 | 419 | 36,900 | 419 |
| 2024-05-28 | 427 | 441 | 427 | 439 | 30,700 | 439 |
| 2024-05-27 | 422 | 435 | 420 | 434 | 25,400 | 434 |
| 2024-05-24 | 418 | 438 | 416 | 424 | 44,500 | 424 |
| 2024-05-23 | 436 | 436 | 423 | 424 | 42,300 | 424 |
| 2024-05-22 | 451 | 451 | 437 | 438 | 28,800 | 438 |
| 2024-05-21 | 462 | 472 | 451 | 451 | 60,600 | 451 |
| 2024-05-20 | 453 | 461 | 452 | 456 | 32,800 | 456 |
| 2024-05-17 | 439 | 451 | 436 | 445 | 23,800 | 445 |
| 2024-05-16 | 439 | 445 | 432 | 442 | 26,500 | 442 |
| 2024-05-15 | 449 | 455 | 437 | 442 | 28,600 | 442 |
| 2024-05-14 | 444 | 452 | 438 | 449 | 33,200 | 449 |
| 2024-05-13 | 447 | 448 | 442 | 447 | 17,400 | 447 |
| 2024-05-10 | 435 | 456 | 431 | 446 | 68,300 | 446 |
| 2024-05-09 | 450 | 450 | 430 | 431 | 70,100 | 431 |
| 2024-05-08 | 450 | 457 | 448 | 448 | 48,200 | 448 |
| 2024-05-07 | 468 | 468 | 450 | 450 | 79,300 | 450 |
| 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
