3987 エコモット(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 365 | 367 | 312 | 339 | 238,900 | 339 |
| 2025-04-03 | 369 | 391 | 369 | 373 | 87,800 | 373 |
| 2025-04-02 | 390 | 397 | 372 | 393 | 83,700 | 393 |
| 2025-04-01 | 397 | 409 | 392 | 392 | 54,600 | 392 |
| 2025-03-31 | 402 | 402 | 380 | 395 | 114,100 | 395 |
| 2025-03-28 | 409 | 419 | 409 | 413 | 63,400 | 413 |
| 2025-03-27 | 440 | 443 | 410 | 413 | 235,000 | 413 |
| 2025-03-26 | 438 | 460 | 426 | 444 | 545,500 | 444 |
| 2025-03-25 | 436 | 437 | 424 | 425 | 164,800 | 425 |
| 2025-03-24 | 461 | 463 | 431 | 441 | 344,700 | 441 |
| 2025-03-21 | 500 | 500 | 459 | 461 | 638,100 | 461 |
| 2025-03-19 | 560 | 577 | 510 | 510 | 1,141,900 | 510 |
| 2025-03-18 | 642 | 672 | 561 | 610 | 3,291,200 | 610 |
| 2025-03-17 | 540 | 572 | 520 | 572 | 1,640,900 | 572 |
| 2025-03-14 | 476 | 492 | 468 | 492 | 507,100 | 492 |
| 2025-03-13 | 412 | 412 | 412 | 412 | 35,000 | 412 |
| 2025-03-12 | 330 | 332 | 326 | 332 | 5,200 | 332 |
| 2025-03-11 | 327 | 330 | 324 | 328 | 21,000 | 328 |
| 2025-03-10 | 335 | 337 | 321 | 332 | 30,100 | 332 |
| 2025-03-07 | 334 | 337 | 333 | 334 | 12,700 | 334 |
| 2025-03-06 | 335 | 338 | 335 | 337 | 5,700 | 337 |
| 2025-03-05 | 333 | 336 | 333 | 334 | 8,900 | 334 |
| 2025-03-04 | 334 | 341 | 333 | 335 | 12,700 | 335 |
| 2025-03-03 | 341 | 341 | 334 | 335 | 13,300 | 335 |
| 2025-02-28 | 345 | 345 | 335 | 336 | 22,800 | 336 |
| 2025-02-27 | 338 | 348 | 338 | 345 | 14,300 | 345 |
| 2025-02-26 | 344 | 345 | 339 | 344 | 5,400 | 344 |
| 2025-02-25 | 339 | 347 | 339 | 343 | 5,800 | 343 |
| 2025-02-21 | 341 | 344 | 340 | 340 | 13,700 | 340 |
| 2025-02-20 | 347 | 347 | 341 | 342 | 11,800 | 342 |
| 2025-02-19 | 342 | 348 | 342 | 347 | 16,600 | 347 |
| 2025-02-18 | 344 | 344 | 341 | 344 | 4,100 | 344 |
| 2025-02-17 | 344 | 344 | 339 | 343 | 15,900 | 343 |
| 2025-02-14 | 343 | 346 | 341 | 342 | 7,700 | 342 |
| 2025-02-13 | 345 | 346 | 343 | 344 | 9,400 | 344 |
| 2025-02-12 | 344 | 345 | 340 | 345 | 25,600 | 345 |
| 2025-02-10 | 338 | 345 | 338 | 344 | 17,300 | 344 |
| 2025-02-07 | 337 | 341 | 336 | 341 | 10,900 | 341 |
| 2025-02-06 | 335 | 340 | 335 | 336 | 20,700 | 336 |
| 2025-02-05 | 335 | 338 | 334 | 335 | 7,600 | 335 |
| 2025-02-04 | 338 | 340 | 334 | 334 | 23,800 | 334 |
| 2025-02-03 | 341 | 341 | 334 | 338 | 33,500 | 338 |
| 2025-01-31 | 343 | 343 | 340 | 342 | 19,400 | 342 |
| 2025-01-30 | 346 | 349 | 342 | 342 | 27,200 | 342 |
| 2025-01-29 | 352 | 352 | 346 | 347 | 24,000 | 347 |
| 2025-01-28 | 351 | 354 | 350 | 351 | 14,700 | 351 |
| 2025-01-27 | 352 | 356 | 350 | 351 | 13,900 | 351 |
| 2025-01-24 | 353 | 364 | 347 | 349 | 40,400 | 349 |
| 2025-01-23 | 357 | 357 | 349 | 350 | 11,600 | 350 |
| 2025-01-22 | 348 | 367 | 348 | 357 | 55,700 | 357 |
| 2025-01-21 | 345 | 350 | 343 | 345 | 24,500 | 345 |
| 2025-01-20 | 350 | 350 | 342 | 346 | 47,900 | 346 |
| 2025-01-17 | 353 | 363 | 338 | 345 | 107,000 | 345 |
| 2025-01-16 | 365 | 369 | 353 | 358 | 101,300 | 358 |
| 2025-01-15 | 380 | 380 | 356 | 362 | 431,600 | 362 |
| 2025-01-14 | 525 | 539 | 398 | 403 | 3,187,500 | 403 |
| 2025-01-10 | 370 | 465 | 361 | 465 | 4,394,300 | 465 |
| 2025-01-09 | 373 | 439 | 365 | 385 | 980,000 | 385 |
| 2025-01-08 | 369 | 373 | 368 | 368 | 7,300 | 368 |
| 2025-01-07 | 356 | 374 | 356 | 374 | 18,800 | 374 |
| 2025-01-06 | 347 | 357 | 347 | 355 | 5,000 | 355 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2017-09-27]1株→2株