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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 447 | 449 | 441 | 445 | 11,700 | 445 |
| 2025-12-09 | 450 | 450 | 440 | 445 | 11,600 | 445 |
| 2025-12-08 | 446 | 448 | 442 | 442 | 9,500 | 442 |
| 2025-12-05 | 450 | 452 | 445 | 446 | 11,100 | 446 |
| 2025-12-04 | 459 | 463 | 446 | 449 | 15,900 | 449 |
| 2025-12-03 | 455 | 462 | 452 | 452 | 8,100 | 452 |
| 2025-12-02 | 472 | 472 | 456 | 456 | 15,500 | 456 |
| 2025-12-01 | 477 | 477 | 468 | 468 | 16,300 | 468 |
| 2025-11-28 | 462 | 474 | 462 | 469 | 16,600 | 469 |
| 2025-11-27 | 457 | 462 | 452 | 461 | 12,700 | 461 |
| 2025-11-26 | 449 | 453 | 448 | 449 | 10,400 | 449 |
| 2025-11-25 | 462 | 462 | 443 | 443 | 17,800 | 443 |
| 2025-11-21 | 439 | 448 | 439 | 446 | 8,500 | 446 |
| 2025-11-20 | 442 | 444 | 438 | 441 | 9,000 | 441 |
| 2025-11-19 | 441 | 442 | 435 | 437 | 13,400 | 437 |
| 2025-11-18 | 444 | 447 | 440 | 440 | 7,300 | 440 |
| 2025-11-17 | 455 | 455 | 444 | 444 | 13,700 | 444 |
| 2025-11-14 | 446 | 457 | 444 | 447 | 24,200 | 447 |
| 2025-11-13 | 446 | 446 | 440 | 440 | 8,700 | 440 |
| 2025-11-12 | 438 | 450 | 436 | 442 | 7,400 | 442 |
| 2025-11-11 | 452 | 453 | 433 | 439 | 13,300 | 439 |
| 2025-11-10 | 442 | 453 | 438 | 450 | 21,600 | 450 |
| 2025-11-07 | 435 | 442 | 434 | 442 | 8,400 | 442 |
| 2025-11-06 | 439 | 439 | 432 | 434 | 9,600 | 434 |
| 2025-11-05 | 435 | 442 | 425 | 434 | 18,600 | 434 |
| 2025-11-04 | 436 | 443 | 430 | 435 | 18,800 | 435 |
| 2025-10-31 | 440 | 447 | 430 | 436 | 18,800 | 436 |
| 2025-10-30 | 431 | 440 | 427 | 434 | 21,500 | 434 |
| 2025-10-29 | 450 | 452 | 426 | 432 | 39,900 | 432 |
| 2025-10-28 | 457 | 458 | 451 | 451 | 16,200 | 451 |
| 2025-10-27 | 459 | 465 | 456 | 457 | 21,700 | 457 |
| 2025-10-24 | 455 | 464 | 455 | 457 | 24,900 | 457 |
| 2025-10-23 | 467 | 468 | 458 | 462 | 13,600 | 462 |
| 2025-10-22 | 472 | 472 | 457 | 461 | 12,800 | 461 |
| 2025-10-21 | 449 | 478 | 446 | 464 | 70,400 | 464 |
| 2025-10-20 | 444 | 452 | 442 | 446 | 22,400 | 446 |
| 2025-10-17 | 451 | 452 | 439 | 441 | 31,000 | 441 |
| 2025-10-16 | 455 | 462 | 449 | 451 | 60,000 | 451 |
| 2025-10-15 | 468 | 494 | 456 | 479 | 241,000 | 479 |
| 2025-10-14 | 454 | 465 | 430 | 430 | 44,000 | 430 |
| 2025-10-10 | 466 | 466 | 459 | 462 | 7,600 | 462 |
| 2025-10-09 | 465 | 469 | 465 | 466 | 2,900 | 466 |
| 2025-10-08 | 465 | 472 | 465 | 465 | 6,400 | 465 |
| 2025-10-07 | 469 | 469 | 461 | 465 | 10,500 | 465 |
| 2025-10-06 | 475 | 475 | 464 | 470 | 13,700 | 470 |
| 2025-10-03 | 455 | 470 | 454 | 470 | 14,900 | 470 |
| 2025-10-02 | 456 | 470 | 456 | 458 | 17,300 | 458 |
| 2025-10-01 | 470 | 470 | 455 | 457 | 33,500 | 457 |
| 2025-09-30 | 475 | 475 | 466 | 470 | 19,300 | 470 |
| 2025-09-29 | 489 | 489 | 469 | 472 | 31,000 | 472 |
| 2025-09-26 | 478 | 485 | 467 | 473 | 23,300 | 473 |
| 2025-09-25 | 472 | 473 | 464 | 470 | 20,700 | 470 |
| 2025-09-24 | 482 | 482 | 470 | 472 | 36,700 | 472 |
| 2025-09-22 | 482 | 489 | 482 | 485 | 10,900 | 485 |
| 2025-09-19 | 484 | 486 | 475 | 480 | 24,800 | 480 |
| 2025-09-18 | 480 | 491 | 480 | 484 | 17,000 | 484 |
| 2025-09-17 | 484 | 484 | 477 | 479 | 19,600 | 479 |
| 2025-09-16 | 485 | 488 | 480 | 484 | 19,700 | 484 |
| 2025-09-12 | 488 | 488 | 477 | 478 | 31,700 | 478 |
| 2025-09-11 | 493 | 497 | 484 | 484 | 36,200 | 484 |
| 2025-09-10 | 495 | 498 | 490 | 494 | 22,700 | 494 |
| 2025-09-09 | 504 | 506 | 495 | 496 | 34,100 | 496 |
| 2025-09-08 | 502 | 511 | 498 | 502 | 32,200 | 502 |
| 2025-09-05 | 510 | 510 | 498 | 502 | 31,000 | 502 |
| 2025-09-04 | 511 | 522 | 500 | 505 | 75,900 | 505 |
| 2025-09-03 | 505 | 506 | 495 | 495 | 42,400 | 495 |
| 2025-09-02 | 514 | 514 | 506 | 506 | 39,200 | 506 |
| 2025-09-01 | 520 | 520 | 505 | 512 | 85,500 | 512 |
| 2025-08-29 | 535 | 536 | 525 | 525 | 38,900 | 525 |
| 2025-08-28 | 531 | 545 | 520 | 539 | 116,400 | 539 |
| 2025-08-27 | 603 | 603 | 582 | 584 | 81,500 | 584 |
| 2025-08-26 | 602 | 602 | 595 | 600 | 42,700 | 600 |
| 2025-08-25 | 606 | 606 | 593 | 596 | 66,100 | 596 |
| 2025-08-22 | 604 | 610 | 593 | 597 | 43,700 | 597 |
| 2025-08-21 | 610 | 616 | 598 | 604 | 42,600 | 604 |
| 2025-08-20 | 625 | 627 | 609 | 610 | 51,100 | 610 |
| 2025-08-19 | 620 | 632 | 615 | 618 | 68,400 | 618 |
| 2025-08-18 | 606 | 628 | 606 | 615 | 69,500 | 615 |
| 2025-08-15 | 599 | 604 | 593 | 603 | 35,100 | 603 |
| 2025-08-14 | 589 | 602 | 589 | 595 | 37,900 | 595 |
| 2025-08-13 | 608 | 608 | 589 | 589 | 53,400 | 589 |
| 2025-08-12 | 615 | 620 | 597 | 602 | 79,500 | 602 |
| 2025-08-08 | 616 | 616 | 606 | 608 | 50,600 | 608 |
| 2025-08-07 | 620 | 625 | 614 | 619 | 50,000 | 619 |
| 2025-08-06 | 615 | 623 | 603 | 619 | 89,100 | 619 |
| 2025-08-05 | 601 | 619 | 598 | 609 | 137,100 | 609 |
| 2025-08-04 | 578 | 598 | 576 | 586 | 40,500 | 586 |
| 2025-08-01 | 608 | 608 | 572 | 585 | 98,200 | 585 |
| 2025-07-31 | 602 | 613 | 599 | 608 | 70,300 | 608 |
| 2025-07-30 | 593 | 600 | 585 | 599 | 29,300 | 599 |
| 2025-07-29 | 583 | 605 | 580 | 594 | 61,600 | 594 |
| 2025-07-28 | 589 | 595 | 580 | 583 | 64,500 | 583 |
| 2025-07-25 | 568 | 587 | 567 | 585 | 72,900 | 585 |
| 2025-07-24 | 567 | 572 | 555 | 562 | 85,400 | 562 |
| 2025-07-23 | 559 | 580 | 556 | 567 | 140,700 | 567 |
| 2025-07-22 | 548 | 558 | 540 | 550 | 87,100 | 550 |
| 2025-07-18 | 539 | 548 | 536 | 540 | 53,400 | 540 |
| 2025-07-17 | 524 | 544 | 520 | 539 | 92,200 | 539 |
| 2025-07-16 | 542 | 546 | 516 | 517 | 123,100 | 517 |
| 2025-07-15 | 566 | 567 | 521 | 535 | 626,700 | 535 |
| 2025-07-14 | 530 | 574 | 528 | 565 | 1,031,100 | 565 |
| 2025-07-11 | 503 | 510 | 491 | 495 | 161,800 | 495 |
| 2025-07-10 | 514 | 518 | 492 | 501 | 89,000 | 501 |
| 2025-07-09 | 506 | 513 | 503 | 513 | 47,800 | 513 |
| 2025-07-08 | 503 | 507 | 496 | 506 | 24,800 | 506 |
| 2025-07-07 | 495 | 503 | 490 | 502 | 30,400 | 502 |
| 2025-07-04 | 497 | 505 | 485 | 489 | 35,900 | 489 |
| 2025-07-03 | 474 | 490 | 472 | 485 | 65,700 | 485 |
| 2025-07-02 | 492 | 559 | 463 | 474 | 860,800 | 474 |
| 2025-07-01 | 516 | 516 | 493 | 497 | 67,100 | 497 |
| 2025-06-30 | 507 | 523 | 507 | 516 | 47,200 | 516 |
| 2025-06-27 | 515 | 525 | 503 | 508 | 59,500 | 508 |
| 2025-06-26 | 530 | 530 | 517 | 517 | 34,100 | 517 |
| 2025-06-25 | 529 | 531 | 513 | 529 | 46,300 | 529 |
| 2025-06-24 | 529 | 536 | 520 | 521 | 58,400 | 521 |
| 2025-06-23 | 532 | 535 | 524 | 525 | 98,700 | 525 |
| 2025-06-20 | 554 | 555 | 538 | 538 | 54,500 | 538 |
| 2025-06-19 | 555 | 576 | 545 | 550 | 98,900 | 550 |
| 2025-06-18 | 565 | 583 | 547 | 561 | 200,900 | 561 |
| 2025-06-17 | 533 | 579 | 527 | 555 | 176,400 | 555 |
| 2025-06-16 | 535 | 540 | 523 | 526 | 86,600 | 526 |
| 2025-06-13 | 548 | 552 | 511 | 516 | 152,700 | 516 |
| 2025-06-12 | 530 | 547 | 524 | 547 | 94,100 | 547 |
| 2025-06-11 | 514 | 559 | 510 | 532 | 511,100 | 532 |
| 2025-06-10 | 490 | 515 | 488 | 514 | 137,100 | 514 |
| 2025-06-09 | 492 | 493 | 476 | 487 | 67,300 | 487 |
| 2025-06-06 | 492 | 498 | 476 | 476 | 88,200 | 476 |
| 2025-06-05 | 480 | 490 | 475 | 490 | 74,100 | 490 |
| 2025-06-04 | 491 | 491 | 473 | 476 | 98,200 | 476 |
| 2025-06-03 | 480 | 508 | 475 | 490 | 310,300 | 490 |
| 2025-06-02 | 482 | 483 | 472 | 482 | 85,800 | 482 |
| 2025-05-30 | 464 | 482 | 457 | 482 | 103,400 | 482 |
| 2025-05-29 | 463 | 473 | 459 | 464 | 74,600 | 464 |
| 2025-05-28 | 466 | 473 | 454 | 461 | 87,300 | 461 |
| 2025-05-27 | 465 | 476 | 456 | 466 | 197,400 | 466 |
| 2025-05-26 | 435 | 449 | 430 | 449 | 79,200 | 449 |
| 2025-05-23 | 439 | 448 | 425 | 427 | 84,300 | 427 |
| 2025-05-22 | 437 | 452 | 434 | 439 | 127,700 | 439 |
| 2025-05-21 | 457 | 458 | 442 | 445 | 54,600 | 445 |
| 2025-05-20 | 462 | 477 | 448 | 452 | 205,300 | 452 |
| 2025-05-19 | 443 | 459 | 436 | 458 | 180,600 | 458 |
| 2025-05-16 | 435 | 441 | 426 | 441 | 89,900 | 441 |
| 2025-05-15 | 429 | 435 | 424 | 433 | 49,400 | 433 |
| 2025-05-14 | 422 | 429 | 420 | 424 | 36,800 | 424 |
| 2025-05-13 | 415 | 430 | 413 | 421 | 101,500 | 421 |
| 2025-05-12 | 415 | 424 | 415 | 415 | 45,600 | 415 |
| 2025-05-09 | 413 | 421 | 410 | 415 | 75,400 | 415 |
| 2025-05-08 | 401 | 413 | 399 | 410 | 69,700 | 410 |
| 2025-05-07 | 391 | 412 | 390 | 398 | 66,000 | 398 |
| 2025-05-02 | 405 | 408 | 397 | 399 | 54,200 | 399 |
| 2025-05-01 | 415 | 417 | 402 | 403 | 100,900 | 403 |
| 2025-04-30 | 394 | 421 | 392 | 407 | 157,400 | 407 |
| 2025-04-28 | 388 | 402 | 388 | 395 | 115,900 | 395 |
| 2025-04-25 | 388 | 395 | 388 | 389 | 43,000 | 389 |
| 2025-04-24 | 396 | 396 | 385 | 385 | 72,000 | 385 |
| 2025-04-23 | 404 | 404 | 388 | 388 | 102,200 | 388 |
| 2025-04-22 | 396 | 406 | 390 | 392 | 92,700 | 392 |
| 2025-04-21 | 414 | 417 | 398 | 399 | 354,500 | 399 |
| 2025-04-18 | 458 | 481 | 428 | 430 | 1,906,100 | 430 |
| 2025-04-17 | 408 | 420 | 402 | 402 | 102,800 | 402 |
| 2025-04-16 | 452 | 453 | 411 | 416 | 450,600 | 416 |
| 2025-04-15 | 428 | 444 | 417 | 444 | 677,300 | 444 |
| 2025-04-14 | 380 | 387 | 351 | 364 | 92,800 | 364 |
| 2025-04-11 | 343 | 383 | 343 | 379 | 78,900 | 379 |
| 2025-04-10 | 359 | 366 | 353 | 353 | 86,000 | 353 |
| 2025-04-09 | 350 | 353 | 321 | 327 | 117,400 | 327 |
| 2025-04-08 | 320 | 346 | 320 | 346 | 74,500 | 346 |
| 2025-04-07 | 299 | 326 | 299 | 307 | 114,400 | 307 |
| 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