1. HOME >
  2. 株価時系列 >
  3. 3987 >
  4. 2019年

3987 エコモット(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3971,3971,3571,35939,2001,359
2019-12-271,3941,4131,3831,39822,3001,398
2019-12-261,4151,4251,3701,39459,4001,394
2019-12-251,4551,4651,4011,41757,2001,417
2019-12-241,4831,4831,4501,45536,6001,455
2019-12-231,4551,5091,4491,47356,5001,473
2019-12-201,4281,4571,4281,44929,8001,449
2019-12-191,4081,4371,4051,42518,8001,425
2019-12-181,4501,4621,4131,42232,4001,422
2019-12-171,4031,4671,4031,46227,2001,462
2019-12-161,4301,4341,4041,40623,4001,406
2019-12-131,4201,4331,3991,42832,6001,428
2019-12-121,4471,4471,4001,42032,2001,420
2019-12-111,4561,4751,4251,42943,8001,429
2019-12-101,4481,4911,4331,46445,6001,464
2019-12-091,4431,4641,4231,45748,9001,457
2019-12-061,5011,5401,4431,447133,6001,447
2019-12-051,5701,6451,4921,501166,0001,501
2019-12-041,4951,5941,4721,582185,4001,582
2019-12-031,5201,5401,4951,505118,4001,505
2019-12-021,5201,5401,4651,495220,7001,495
2019-11-291,3451,4131,3371,407122,8001,407
2019-11-281,3321,3441,3141,33832,4001,338
2019-11-271,3301,3301,3101,31728,4001,317
2019-11-261,3191,3301,3031,32552,1001,325
2019-11-251,3111,3111,2821,29017,9001,290
2019-11-221,3151,3151,2791,29229,2001,292
2019-11-211,2631,3181,2121,31898,7001,318
2019-11-201,2881,2961,2641,26829,3001,268
2019-11-191,2861,2961,2851,28917,3001,289
2019-11-181,2861,2991,2801,29421,7001,294
2019-11-151,2931,2971,2771,28633,3001,286
2019-11-141,2941,3051,2901,29223,3001,292
2019-11-131,2931,3201,2921,30644,0001,306
2019-11-121,3491,3651,3401,35335,1001,353
2019-11-111,2961,3451,2961,34226,4001,342
2019-11-081,2871,3091,2871,29128,8001,291
2019-11-071,2821,3151,2821,29148,5001,291
2019-11-061,3501,3511,3121,31236,2001,312
2019-11-051,3821,4081,3511,35639,8001,356
2019-11-011,3461,3731,3331,35223,0001,352
2019-10-311,3801,3801,3521,3559,9001,355
2019-10-301,3701,3841,3611,3738,7001,373
2019-10-291,3521,3711,3521,36117,0001,361
2019-10-281,3601,3681,3541,36412,6001,364
2019-10-251,3701,3751,3571,35813,9001,358
2019-10-241,3871,3961,3711,37621,6001,376
2019-10-231,3601,4081,3311,38556,9001,385
2019-10-211,3741,3851,3601,36023,3001,360
2019-10-181,3721,4181,3631,38853,6001,388
2019-10-171,3611,3931,3521,37140,6001,371
2019-10-161,3421,3561,3261,35635,3001,356
2019-10-151,3121,3411,3101,33226,6001,332
2019-10-111,2751,3131,2751,31220,1001,312
2019-10-101,3231,3231,2811,28222,5001,282
2019-10-091,3201,3271,3111,31422,7001,314
2019-10-081,3401,3401,3051,33846,9001,338
2019-10-071,2801,3301,2721,32445,5001,324
2019-10-041,2801,2801,2571,27316,9001,273
2019-10-031,2621,2741,2521,27423,4001,274
2019-10-021,2381,2671,2381,2679,5001,267
2019-10-011,2391,2551,2331,24717,8001,247
2019-09-301,2651,2711,2301,26917,0001,269
2019-09-271,2601,2671,2361,26512,0001,265
2019-09-261,2601,2701,2461,24617,3001,246
2019-09-251,2561,2581,2341,25014,8001,250
2019-09-241,2951,3021,2611,26530,5001,265
2019-09-201,2471,2801,2471,26527,7001,265
2019-09-191,2561,2761,2411,24514,1001,245
2019-09-181,2401,2451,2291,24116,8001,241
2019-09-171,2461,2541,2311,23718,5001,237
2019-09-131,2311,2601,2311,24318,4001,243
2019-09-121,2651,2671,2271,23218,0001,232
2019-09-111,2721,2721,2471,26527,3001,265
2019-09-101,3031,3151,2611,27643,7001,276
2019-09-091,3061,3061,2811,30324,5001,303
2019-09-061,2671,3021,2631,28242,8001,282
2019-09-051,2271,2681,2151,25962,4001,259
2019-09-041,2091,2291,2011,21525,2001,215
2019-09-031,2101,2571,1981,22633,8001,226
2019-09-021,2201,2271,2081,22028,9001,220
2019-08-301,2271,2291,1331,213171,3001,213
2019-08-291,2621,2631,1851,22585,0001,225
2019-08-281,2731,2791,2401,24756,3001,247
2019-08-271,3551,3671,2891,28956,3001,289
2019-08-261,3231,3721,3201,34021,1001,340
2019-08-231,3441,3751,3251,35331,0001,353
2019-08-221,4141,4241,3561,35658,8001,356
2019-08-211,4001,4381,3881,42459,1001,424
2019-08-201,3511,3881,3431,38832,4001,388
2019-08-191,3401,3401,3001,33353,2001,333
2019-08-161,4201,4231,3231,336156,4001,336
2019-08-151,4181,4501,3801,420104,1001,420
2019-08-141,4921,5401,4841,49259,7001,492
2019-08-131,5301,5961,4591,510217,2001,510
2019-08-091,7991,7991,7111,73071,9001,730
2019-08-081,7691,7911,7681,79069,8001,790
2019-08-071,7701,7901,7511,76984,9001,769
2019-08-061,6801,7641,6701,76476,1001,764
2019-08-051,6921,7701,6751,735119,9001,735
2019-08-021,6741,7171,6741,70345,5001,703
2019-08-011,6721,7201,6721,70744,7001,707
2019-07-311,7051,7151,6861,70163,2001,701
2019-07-301,7221,7431,7211,72639,1001,726
2019-07-291,7341,7441,7101,73053,7001,730
2019-07-261,7351,7451,7001,71970,9001,719
2019-07-251,6611,7361,6611,735131,2001,735
2019-07-241,6311,6721,6071,65287,1001,652
2019-07-231,6171,6421,5931,62473,7001,624
2019-07-221,5411,6051,5211,60064,0001,600
2019-07-191,5411,5691,5411,54530,5001,545
2019-07-181,5701,5721,5421,56049,1001,560
2019-07-171,5801,5851,5561,57138,7001,571
2019-07-161,5901,6051,5681,60128,1001,601
2019-07-121,6291,6291,5851,59039,7001,590
2019-07-111,6281,6571,6101,61753,6001,617
2019-07-101,5611,6291,5611,62941,5001,629
2019-07-091,5821,5951,5601,58222,7001,582
2019-07-081,5961,6221,5891,59136,1001,591
2019-07-051,5771,6051,5631,59534,7001,595
2019-07-041,5431,5761,5211,57545,7001,575
2019-07-031,5601,5791,5111,55082,8001,550
2019-07-021,6271,6361,6001,60053,6001,600
2019-07-011,6461,6511,6031,61668,1001,616
2019-06-281,5701,6381,5581,606118,3001,606
2019-06-271,5601,5771,5361,57245,8001,572
2019-06-261,5051,5571,4831,54769,4001,547
2019-06-251,5141,5311,4951,50537,6001,505
2019-06-241,5031,5201,4851,50730,1001,507
2019-06-211,5201,5371,4871,51337,7001,513
2019-06-201,4911,5351,4801,50959,0001,509
2019-06-191,5121,5281,4821,48628,9001,486
2019-06-181,5491,5541,4771,48955,5001,489
2019-06-171,5461,5731,5211,53860,6001,538
2019-06-141,4301,5201,4201,50984,6001,509
2019-06-131,4571,4571,4171,44041,6001,440
2019-06-121,4451,5071,4311,46574,8001,465
2019-06-111,4441,4531,4201,44530,1001,445
2019-06-101,4211,4521,4151,43956,2001,439
2019-06-071,4081,4081,3681,39538,5001,395
2019-06-061,3991,4171,3811,38940,8001,389
2019-06-051,4381,4381,3821,39059,2001,390
2019-06-041,3971,4011,3501,39079,0001,390
2019-06-031,4391,4391,3481,349158,9001,349
2019-05-311,4691,4931,4451,46946,2001,469
2019-05-301,4711,5091,4421,46169,8001,461
2019-05-291,5371,5371,4581,494102,8001,494
2019-05-281,5781,5781,5321,53768,0001,537
2019-05-271,5321,5781,5171,544109,8001,544
2019-05-241,5201,6501,4901,539429,0001,539
2019-05-231,4971,5501,4891,50894,9001,508
2019-05-221,4891,4971,4701,49752,7001,497
2019-05-211,5101,5131,4331,466152,1001,466
2019-05-201,5281,5741,5151,52397,2001,523
2019-05-171,5731,5771,5151,549164,8001,549
2019-05-161,5721,5801,4701,490193,2001,490
2019-05-151,6411,6471,5101,546332,6001,546
2019-05-141,6751,7251,6291,692217,0001,692
2019-05-131,7781,7811,7031,703113,5001,703
2019-05-101,7521,8181,7241,763208,7001,763
2019-05-091,8041,8201,7471,783199,7001,783
2019-05-081,7001,8391,6851,809490,6001,809
2019-05-071,6571,7671,6571,708131,5001,708
2019-04-261,6281,6741,6201,67190,7001,671
2019-04-251,6481,6481,6051,618108,3001,618
2019-04-241,7001,7001,6521,65480,3001,654
2019-04-231,7101,7121,6601,69195,2001,691
2019-04-221,7701,8081,7121,712218,8001,712
2019-04-191,7051,7561,6901,747246,9001,747
2019-04-181,7151,7401,6501,674270,4001,674
2019-04-171,7451,7611,6931,705197,5001,705
2019-04-161,6561,7741,6301,743326,3001,743
2019-04-151,5991,6591,5761,657125,6001,657
2019-04-121,5101,5871,4951,572115,4001,572
2019-04-111,5461,5671,5161,52272,4001,522
2019-04-101,5691,6151,4311,561177,5001,561
2019-04-091,6301,6471,5711,609105,2001,609
2019-04-081,6181,6451,6021,63667,2001,636
2019-04-051,6851,7001,6161,629139,6001,629
2019-04-041,6711,7221,6101,640206,4001,640
2019-04-031,6421,7251,5651,642376,1001,642
2019-04-021,7701,7701,6611,666168,3001,666
2019-04-011,7191,7651,6871,734164,9001,734
2019-03-291,6601,7371,6301,719364,6001,719
2019-03-281,5881,6201,5461,60698,1001,606
2019-03-271,5341,5901,5341,57067,2001,570
2019-03-261,5121,5921,5031,552100,9001,552
2019-03-251,4991,5501,4821,509118,9001,509
2019-03-221,5861,5871,5251,560182,1001,560
2019-03-201,6641,6911,6001,604156,1001,604
2019-03-191,7311,7351,6611,661239,7001,661
2019-03-181,6511,8691,6301,7441,061,2001,744
2019-03-151,6301,6971,6301,65074,4001,650
2019-03-141,6981,6981,6301,64691,4001,646
2019-03-131,6751,7151,6601,67986,0001,679
2019-03-121,7481,7691,7071,70876,9001,708
2019-03-111,7301,7331,6241,729169,3001,729
2019-03-081,7951,8281,6971,717196,3001,717
2019-03-071,8501,8981,8021,812229,0001,812
2019-03-061,8011,8361,7501,810163,6001,810
2019-03-051,8121,8531,8001,810126,4001,810
2019-03-041,9291,9361,8281,839187,7001,839
2019-03-011,8961,9291,8601,908136,7001,908
2019-02-282,0002,0011,8601,896181,2001,896
2019-02-272,0302,0331,9701,993139,8001,993
2019-02-262,0212,0771,9181,997306,2001,997
2019-02-251,9111,9961,8921,989187,5001,989
2019-02-221,8921,9521,8701,920134,2001,920
2019-02-211,8311,8771,8061,86780,6001,867
2019-02-201,8401,8771,8201,850108,0001,850
2019-02-191,8691,9251,8381,839122,2001,839
2019-02-181,8641,8771,7781,877161,2001,877
2019-02-151,8531,8851,7891,835276,3001,835
2019-02-142,0102,0501,9061,920265,4001,920
2019-02-131,9642,0191,9301,999278,1001,999
2019-02-121,8901,9351,8191,884185,7001,884
2019-02-081,8661,9301,8551,870183,2001,870
2019-02-071,9962,0151,9031,938184,4001,938
2019-02-061,9852,0431,9622,020192,3002,020
2019-02-051,9341,9741,8751,948356,1001,948
2019-02-042,0652,0921,9441,952587,7001,952
2019-02-011,8301,9381,8061,920491,4001,920
2019-01-311,7951,8551,7491,840552,9001,840
2019-01-301,8571,8781,6941,724732,0001,724
2019-01-291,8981,9661,8371,919856,0001,919
2019-01-282,0122,0821,8981,899853,0001,899
2019-01-252,0782,1342,0252,0441,618,1002,044
2019-01-242,3022,3102,1402,1401,922,1002,140
2019-01-232,1932,3232,1552,3203,995,7002,320
2019-01-222,1422,2492,0902,2182,568,9002,218
2019-01-212,0602,2701,9962,1685,638,7002,168
2019-01-182,0062,1391,8161,9374,987,1001,937
2019-01-171,9871,9871,9871,987384,9001,987
2019-01-161,5871,5871,5871,58716,7001,587
2019-01-151,2871,3071,2601,28789,6001,287
2019-01-111,2521,2901,2111,263165,2001,263
2019-01-101,3001,3381,2161,224259,4001,224
2019-01-091,4601,4671,2801,291444,2001,291
2019-01-081,5011,5251,4401,445189,9001,445
2019-01-071,4631,5901,4521,515324,9001,515
2019-01-041,3621,4501,3231,433151,9001,433

分割・併合履歴 ： [2018-03-28]1株→3株 [2017-09-27]1株→2株