3987 エコモット(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	568	574	559	559	12,900	559
2021-12-29	573	576	560	567	15,700	567
2021-12-28	560	573	557	573	21,500	573
2021-12-27	590	590	549	560	67,200	560
2021-12-24	588	595	582	594	21,500	594
2021-12-23	595	596	582	588	19,900	588
2021-12-22	583	605	583	594	19,300	594
2021-12-21	585	599	580	591	8,500	591
2021-12-20	597	603	584	584	45,700	584
2021-12-17	616	619	590	602	60,500	602
2021-12-16	624	634	619	633	13,500	633
2021-12-15	625	627	620	621	5,000	621
2021-12-14	627	627	609	615	10,300	615
2021-12-13	626	638	613	637	12,200	637
2021-12-10	627	637	626	636	6,400	636
2021-12-09	643	643	636	641	2,200	641
2021-12-08	634	638	625	638	7,200	638
2021-12-07	608	630	608	625	11,200	625
2021-12-06	617	635	605	607	8,700	607
2021-12-03	610	628	610	626	11,500	626
2021-12-02	637	639	581	602	35,000	602
2021-12-01	654	660	646	651	22,600	651
2021-11-30	676	680	656	656	10,200	656
2021-11-29	673	692	671	674	8,400	674
2021-11-26	702	702	660	693	29,300	693
2021-11-25	705	707	690	696	12,200	696
2021-11-24	724	724	696	705	28,600	705
2021-11-22	712	719	703	719	7,100	719
2021-11-19	715	720	704	719	7,100	719
2021-11-18	735	735	707	722	14,900	722
2021-11-17	732	736	720	735	13,900	735
2021-11-16	755	760	735	735	16,500	735
2021-11-15	735	749	726	743	15,000	743
2021-11-12	750	778	725	725	41,900	725
2021-11-11	700	787	700	752	80,500	752
2021-11-10	679	720	679	700	15,400	700
2021-11-09	693	697	678	679	9,500	679
2021-11-08	699	699	683	683	8,400	683
2021-11-05	694	697	691	692	7,700	692
2021-11-04	703	709	692	694	27,800	694
2021-11-02	720	720	704	705	10,300	705
2021-11-01	720	726	704	714	16,100	714
2021-10-29	711	733	711	713	11,400	713
2021-10-28	726	740	713	713	12,700	713
2021-10-27	758	765	729	729	20,000	729
2021-10-26	725	753	700	747	32,700	747
2021-10-25	740	746	700	713	78,800	713
2021-10-22	797	803	751	768	113,100	768
2021-10-21	795	865	781	816	275,700	816
2021-10-20	712	780	712	777	109,900	777
2021-10-19	680	710	680	705	33,300	705
2021-10-18	656	690	656	684	55,600	684
2021-10-15	642	650	631	642	14,200	642
2021-10-14	627	640	625	629	7,300	629
2021-10-13	637	641	629	629	3,000	629
2021-10-12	642	648	637	638	5,000	638
2021-10-11	638	650	638	647	4,100	647
2021-10-08	639	647	639	642	1,500	642
2021-10-07	629	645	629	638	3,200	638
2021-10-06	651	651	625	629	16,600	629
2021-10-05	651	660	646	651	5,300	651
2021-10-04	677	682	642	663	23,000	663
2021-10-01	663	663	655	657	4,000	657
2021-09-30	663	670	661	663	2,000	663
2021-09-29	656	662	655	662	4,000	662
2021-09-28	666	669	661	663	4,500	663
2021-09-27	675	675	657	666	16,500	666
2021-09-24	678	680	673	679	7,400	679
2021-09-22	675	680	668	668	8,300	668
2021-09-21	660	680	654	675	15,700	675
2021-09-17	664	693	664	681	42,500	681
2021-09-16	675	760	642	674	539,900	674
2021-09-15	678	678	664	665	10,100	665
2021-09-14	670	680	664	678	12,400	678
2021-09-13	680	680	668	669	8,200	669
2021-09-10	681	681	673	680	7,400	680
2021-09-09	674	683	671	681	13,400	681
2021-09-08	672	690	667	683	13,400	683
2021-09-07	654	700	645	674	52,400	674
2021-09-06	603	674	603	649	70,300	649
2021-09-03	596	609	596	603	11,300	603
2021-09-02	615	615	596	596	16,800	596
2021-09-01	628	628	609	618	10,900	618
2021-08-31	630	630	619	627	9,000	627
2021-08-30	617	630	612	630	5,000	630
2021-08-27	619	622	608	616	8,100	616
2021-08-26	600	616	598	616	13,300	616
2021-08-25	602	611	601	605	7,100	605
2021-08-24	610	610	596	602	21,800	602
2021-08-23	606	619	603	613	13,600	613
2021-08-20	585	603	573	603	41,500	603
2021-08-19	607	618	586	591	60,300	591
2021-08-18	632	641	614	620	64,000	620
2021-08-17	690	703	672	672	8,800	672
2021-08-16	696	696	688	693	4,700	693
2021-08-13	695	698	690	694	4,800	694
2021-08-12	706	707	692	692	6,000	692
2021-08-11	703	706	685	706	3,700	706
2021-08-10	675	699	666	699	15,200	699
2021-08-06	685	695	670	683	14,900	683
2021-08-05	698	704	682	686	12,300	686
2021-08-04	708	716	695	700	8,300	700
2021-08-03	710	713	703	713	6,300	713
2021-08-02	715	717	697	717	13,400	717
2021-07-30	719	719	700	701	9,300	701
2021-07-29	704	721	704	721	10,900	721
2021-07-28	731	737	700	705	39,600	705
2021-07-27	751	751	738	744	17,700	744
2021-07-26	792	792	753	755	41,700	755
2021-07-21	792	803	783	791	9,200	791
2021-07-20	810	815	790	791	20,700	791
2021-07-19	807	820	801	820	9,300	820
2021-07-16	802	814	801	808	42,100	808
2021-07-15	854	868	845	845	18,100	845
2021-07-14	837	852	837	845	5,400	845
2021-07-13	849	852	844	847	6,200	847
2021-07-12	832	846	832	846	11,600	846
2021-07-09	830	831	802	828	22,500	828
2021-07-08	846	846	831	837	10,900	837
2021-07-07	852	854	845	848	7,300	848
2021-07-06	855	857	850	852	7,500	852
2021-07-05	860	860	851	852	6,000	852
2021-07-02	864	865	857	862	3,600	862
2021-07-01	877	877	858	862	11,100	862
2021-06-30	872	882	865	870	19,000	870
2021-06-29	870	879	867	869	9,100	869
2021-06-28	879	885	870	880	6,600	880
2021-06-25	895	895	870	874	8,900	874
2021-06-24	866	930	866	893	38,800	893
2021-06-23	867	871	864	868	4,200	868
2021-06-22	880	885	863	873	12,100	873
2021-06-21	878	878	868	874	9,900	874
2021-06-18	885	892	880	890	5,900	890
2021-06-17	895	895	880	891	6,100	891
2021-06-16	889	898	888	895	1,400	895
2021-06-15	906	906	878	900	9,000	900
2021-06-14	901	901	880	892	5,800	892
2021-06-11	900	924	889	903	34,900	903
2021-06-10	876	913	876	894	16,900	894
2021-06-09	878	883	874	883	4,700	883
2021-06-08	875	880	871	872	5,100	872
2021-06-07	895	895	863	872	7,700	872
2021-06-04	863	900	860	900	17,000	900
2021-06-03	865	866	861	863	4,700	863
2021-06-02	876	876	859	868	7,100	868
2021-06-01	867	870	861	867	4,300	867
2021-05-31	884	884	857	875	14,200	875
2021-05-28	874	883	870	873	7,400	873
2021-05-27	880	880	860	876	17,800	876
2021-05-26	889	891	876	881	4,200	881
2021-05-25	890	899	873	888	10,300	888
2021-05-24	900	900	885	885	8,400	885
2021-05-21	897	903	888	897	13,300	897
2021-05-20	887	902	882	902	14,700	902
2021-05-19	882	899	864	890	14,000	890
2021-05-18	888	899	883	893	5,000	893
2021-05-17	910	910	882	888	16,800	888
2021-05-14	915	918	890	916	10,300	916
2021-05-13	900	925	900	906	21,800	906
2021-05-12	882	933	882	920	74,900	920
2021-05-11	884	888	861	867	20,600	867
2021-05-10	890	894	884	889	6,900	889
2021-05-07	880	892	880	886	7,000	886
2021-05-06	896	900	885	887	19,700	887
2021-04-30	894	906	893	895	10,200	895
2021-04-28	906	907	896	897	6,200	897
2021-04-27	906	909	902	905	6,000	905
2021-04-26	918	918	901	901	8,600	901
2021-04-23	899	925	899	911	14,900	911
2021-04-22	893	910	893	906	8,800	906
2021-04-21	888	905	886	897	18,000	897
2021-04-20	895	909	888	899	17,000	899
2021-04-19	895	914	894	895	11,500	895
2021-04-16	907	912	897	904	18,900	904
2021-04-15	900	912	876	907	58,100	907
2021-04-14	966	969	949	953	28,000	953
2021-04-13	954	963	942	962	14,400	962
2021-04-12	964	964	949	957	14,000	957
2021-04-09	956	969	953	955	19,500	955
2021-04-08	951	958	950	956	4,200	956
2021-04-07	962	975	941	954	14,800	954
2021-04-06	977	990	953	968	22,600	968
2021-04-05	958	982	949	977	26,400	977
2021-04-02	949	952	941	952	13,900	952
2021-04-01	941	948	931	948	7,400	948
2021-03-31	939	960	937	941	9,400	941
2021-03-30	938	950	930	939	10,900	939
2021-03-29	964	964	932	938	13,400	938
2021-03-26	950	964	926	964	16,300	964
2021-03-25	915	940	907	934	20,800	934
2021-03-24	918	920	895	905	23,100	905
2021-03-23	946	955	920	922	25,900	922
2021-03-22	955	964	941	945	17,000	945
2021-03-19	951	960	946	955	17,900	955
2021-03-18	950	964	950	955	15,700	955
2021-03-17	948	966	944	950	21,700	950
2021-03-16	987	987	945	948	39,600	948
2021-03-15	970	987	951	987	31,100	987
2021-03-12	988	988	955	965	46,800	965
2021-03-11	916	958	912	958	40,600	958
2021-03-10	924	924	905	918	20,500	918
2021-03-09	884	923	875	919	55,300	919
2021-03-08	899	919	891	892	73,800	892
2021-03-05	925	935	895	906	172,500	906
2021-03-04	970	979	911	950	653,600	950
2021-03-03	1,099	1,114	1,000	1,019	3,019,200	1,019
2021-03-02	834	984	825	984	50,800	984
2021-03-01	852	852	825	834	17,200	834
2021-02-26	845	860	832	840	18,200	840
2021-02-25	855	862	843	855	14,200	855
2021-02-24	864	878	840	848	35,700	848
2021-02-22	855	880	855	864	15,400	864
2021-02-19	850	865	838	855	32,400	855
2021-02-18	870	880	849	855	22,400	855
2021-02-17	855	890	855	869	28,300	869
2021-02-16	875	889	858	858	32,300	858
2021-02-15	888	890	860	875	15,600	875
2021-02-12	869	885	869	885	7,900	885
2021-02-10	871	878	866	874	6,800	874
2021-02-09	898	900	865	867	24,500	867
2021-02-08	903	904	878	896	36,400	896
2021-02-05	901	903	892	899	12,900	899
2021-02-04	901	917	900	900	14,600	900
2021-02-03	915	920	900	907	21,900	907
2021-02-02	900	923	893	911	17,500	911
2021-02-01	906	907	874	894	22,400	894
2021-01-29	931	945	892	907	35,900	907
2021-01-28	908	932	897	926	53,400	926
2021-01-27	902	945	902	932	77,400	932
2021-01-26	935	935	899	899	22,600	899
2021-01-25	916	930	913	930	15,200	930
2021-01-22	924	929	913	916	14,300	916
2021-01-21	909	935	908	919	23,200	919
2021-01-20	882	908	882	895	38,800	895
2021-01-19	895	897	870	879	35,000	879
2021-01-18	870	915	870	893	69,400	893
2021-01-15	904	930	857	889	244,800	889
2021-01-14	1,020	1,038	980	1,038	125,400	1,038
2021-01-13	1,012	1,043	992	1,009	74,600	1,009
2021-01-12	950	997	940	997	78,200	997
2021-01-08	892	961	892	935	77,700	935
2021-01-07	885	886	872	877	18,400	877
2021-01-06	863	888	859	865	19,400	865
2021-01-05	846	867	846	863	10,300	863
2021-01-04	863	863	832	844	13,600	844

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31