3987 エコモット(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	391	399	388	390	6,600	390
2022-12-29	383	393	383	388	4,600	388
2022-12-28	378	385	378	384	16,000	384
2022-12-27	381	405	381	384	23,800	384
2022-12-26	392	392	385	388	10,300	388
2022-12-23	390	392	387	391	10,200	391
2022-12-22	392	395	390	390	14,000	390
2022-12-21	400	416	386	392	26,800	392
2022-12-20	411	416	399	401	18,600	401
2022-12-19	415	415	411	411	7,600	411
2022-12-16	416	419	415	418	10,000	418
2022-12-15	422	422	416	421	9,300	421
2022-12-14	416	421	416	421	6,100	421
2022-12-13	419	423	416	416	6,300	416
2022-12-12	413	424	412	419	15,900	419
2022-12-09	418	418	411	417	16,500	417
2022-12-08	416	419	413	413	5,000	413
2022-12-07	416	419	416	416	12,200	416
2022-12-06	416	419	415	416	7,500	416
2022-12-05	423	426	417	420	4,100	420
2022-12-02	422	425	421	423	3,700	423
2022-12-01	421	428	420	428	4,200	428
2022-11-30	422	428	421	422	4,400	422
2022-11-29	430	430	420	422	16,500	422
2022-11-28	434	434	428	431	4,900	431
2022-11-25	438	438	432	437	11,100	437
2022-11-24	435	448	432	438	14,500	438
2022-11-22	430	436	428	433	2,400	433
2022-11-21	440	440	430	433	6,800	433
2022-11-18	429	444	426	440	24,300	440
2022-11-17	421	429	420	429	3,300	429
2022-11-16	421	433	421	422	11,200	422
2022-11-15	431	431	420	429	3,300	429
2022-11-14	426	426	421	421	8,400	421
2022-11-11	427	434	426	427	17,900	427
2022-11-10	419	427	419	427	3,400	427
2022-11-09	422	424	419	424	5,600	424
2022-11-08	417	425	417	422	3,700	422
2022-11-07	418	424	416	418	7,900	418
2022-11-04	432	437	414	416	20,100	416
2022-11-02	449	455	432	435	60,200	435
2022-11-01	445	456	443	446	37,600	446
2022-10-31	446	450	445	445	33,000	445
2022-10-28	445	457	443	445	112,100	445
2022-10-27	473	507	449	455	1,579,200	455
2022-10-26	421	434	421	427	6,300	427
2022-10-25	411	426	405	421	9,100	421
2022-10-24	414	414	408	411	1,700	411
2022-10-21	414	417	405	411	8,100	411
2022-10-20	410	429	407	417	3,400	417
2022-10-19	411	414	409	414	1,600	414
2022-10-18	409	414	403	414	8,200	414
2022-10-17	438	438	403	409	18,600	409
2022-10-14	425	432	416	416	9,900	416
2022-10-13	431	431	421	421	3,900	421
2022-10-12	423	433	423	426	8,800	426
2022-10-11	430	430	412	425	7,000	425
2022-10-07	432	439	432	433	2,300	433
2022-10-06	432	435	429	432	3,200	432
2022-10-05	448	448	432	432	14,500	432
2022-10-04	427	447	426	440	34,900	440
2022-10-03	452	454	434	443	7,400	443
2022-09-30	453	455	453	453	3,200	453
2022-09-29	467	467	455	455	4,800	455
2022-09-28	462	465	455	463	5,700	463
2022-09-27	456	462	453	462	4,100	462
2022-09-26	452	456	452	454	6,600	454
2022-09-22	455	462	455	460	2,800	460
2022-09-21	453	466	453	466	1,800	466
2022-09-20	465	466	455	456	16,300	456
2022-09-16	471	471	466	467	3,700	467
2022-09-15	476	480	467	471	9,700	471
2022-09-14	463	475	463	465	4,000	465
2022-09-13	476	479	472	472	4,800	472
2022-09-12	481	481	471	475	2,500	475
2022-09-09	479	481	473	479	9,300	479
2022-09-08	477	485	468	480	6,300	480
2022-09-07	475	479	463	478	13,400	478
2022-09-06	480	480	472	480	2,800	480
2022-09-05	470	477	463	477	3,000	477
2022-09-02	475	485	470	478	9,800	478
2022-09-01	478	485	474	474	3,600	474
2022-08-31	475	489	475	478	9,200	478
2022-08-30	500	500	470	470	24,300	470
2022-08-29	497	513	497	501	6,200	501
2022-08-26	510	510	497	508	11,400	508
2022-08-25	505	515	504	515	13,400	515
2022-08-24	495	511	494	502	9,100	502
2022-08-23	495	498	485	488	9,500	488
2022-08-22	510	511	500	500	11,900	500
2022-08-19	522	525	503	506	31,600	506
2022-08-18	491	500	491	494	9,000	494
2022-08-17	480	498	480	495	11,600	495
2022-08-16	473	492	471	479	13,600	479
2022-08-15	468	478	461	473	11,700	473
2022-08-12	468	468	462	462	6,000	462
2022-08-10	465	469	463	469	7,200	469
2022-08-09	467	468	464	466	2,300	466
2022-08-08	466	470	466	467	5,900	467
2022-08-05	466	472	463	472	3,500	472
2022-08-04	470	470	465	466	3,200	466
2022-08-03	465	469	463	465	3,000	465
2022-08-02	463	466	463	463	3,700	463
2022-08-01	465	466	461	463	8,800	463
2022-07-29	470	470	462	463	4,300	463
2022-07-28	465	469	465	467	3,800	467
2022-07-27	464	473	464	469	1,800	469
2022-07-26	467	469	464	466	4,500	466
2022-07-25	463	467	462	467	2,900	467
2022-07-22	465	470	465	467	3,300	467
2022-07-21	465	474	463	467	6,300	467
2022-07-20	469	471	461	471	15,500	471
2022-07-19	464	471	459	462	28,200	462
2022-07-15	488	510	480	496	29,800	496
2022-07-14	475	475	467	472	8,100	472
2022-07-13	466	475	465	468	9,200	468
2022-07-12	468	471	466	466	4,700	466
2022-07-11	470	475	466	468	7,500	468
2022-07-08	473	473	468	468	2,400	468
2022-07-07	471	474	467	470	4,600	470
2022-07-06	471	479	470	473	4,500	473
2022-07-05	472	472	468	471	4,700	471
2022-07-04	473	476	462	468	6,200	468
2022-07-01	475	477	470	473	3,600	473
2022-06-30	476	477	472	475	5,100	475
2022-06-29	476	479	470	476	6,100	476
2022-06-28	479	480	472	480	5,300	480
2022-06-27	483	483	478	480	3,400	480
2022-06-24	464	482	462	477	10,200	477
2022-06-23	479	479	462	466	6,700	466
2022-06-22	466	475	465	466	3,600	466
2022-06-21	456	467	455	465	4,300	465
2022-06-20	478	478	455	455	7,600	455
2022-06-17	489	489	475	475	8,100	475
2022-06-16	519	519	490	494	15,200	494
2022-06-15	502	502	481	491	8,800	491
2022-06-14	490	495	482	495	6,900	495
2022-06-13	500	500	489	491	7,900	491
2022-06-10	517	517	504	504	10,700	504
2022-06-09	508	518	507	518	4,500	518
2022-06-08	512	521	499	510	19,000	510
2022-06-07	504	512	504	506	5,800	506
2022-06-06	502	508	501	504	1,200	504
2022-06-03	504	510	504	506	4,700	506
2022-06-02	502	503	497	503	2,600	503
2022-06-01	496	503	495	499	5,300	499
2022-05-31	492	496	490	496	1,700	496
2022-05-30	485	494	485	490	7,700	490
2022-05-27	499	499	482	490	7,400	490
2022-05-26	481	495	481	485	10,200	485
2022-05-25	491	491	476	491	18,300	491
2022-05-24	495	500	485	486	7,700	486
2022-05-23	500	508	495	495	14,600	495
2022-05-20	493	501	484	500	20,200	500
2022-05-19	480	508	480	496	24,400	496
2022-05-18	482	484	479	482	3,100	482
2022-05-17	480	484	471	482	4,500	482
2022-05-16	479	485	477	484	9,800	484
2022-05-13	469	479	462	478	12,800	478
2022-05-12	486	493	469	469	18,200	469
2022-05-11	487	493	485	492	4,800	492
2022-05-10	494	498	480	492	18,600	492
2022-05-09	516	523	495	505	26,900	505
2022-05-06	524	528	517	523	9,300	523
2022-05-02	534	542	525	525	6,900	525
2022-04-28	544	546	527	541	14,200	541
2022-04-27	544	544	534	544	15,400	544
2022-04-26	545	550	539	543	10,800	543
2022-04-25	547	556	536	548	27,300	548
2022-04-22	536	553	521	552	60,200	552
2022-04-21	519	537	513	536	63,800	536
2022-04-20	518	536	516	520	33,600	520
2022-04-19	514	518	509	518	13,000	518
2022-04-18	518	527	507	516	16,000	516
2022-04-15	525	534	511	518	49,500	518
2022-04-14	553	553	527	531	29,500	531
2022-04-13	537	548	525	548	34,700	548
2022-04-12	526	534	512	527	34,300	527
2022-04-11	556	556	527	532	28,300	532
2022-04-08	545	556	545	556	18,700	556
2022-04-07	564	566	546	548	29,700	548
2022-04-06	579	581	568	571	30,300	571
2022-04-05	600	629	571	581	158,100	581
2022-04-04	599	669	595	597	836,100	597
2022-04-01	558	580	542	569	133,400	569
2022-03-31	525	540	525	532	3,800	532
2022-03-30	521	540	520	530	22,000	530
2022-03-29	520	520	504	514	17,200	514
2022-03-28	510	510	502	504	2,000	504
2022-03-25	509	509	497	508	10,000	508
2022-03-24	508	508	499	501	5,100	501
2022-03-23	509	515	505	508	12,600	508
2022-03-22	510	515	502	509	23,100	509
2022-03-18	498	510	494	510	7,400	510
2022-03-17	504	508	494	502	16,600	502
2022-03-16	483	503	483	497	11,100	497
2022-03-15	469	483	468	483	10,500	483
2022-03-14	454	471	452	465	9,400	465
2022-03-11	456	458	445	454	4,200	454
2022-03-10	452	462	451	460	6,300	460
2022-03-09	442	452	442	447	6,100	447
2022-03-08	442	456	435	437	10,000	437
2022-03-07	454	459	444	448	8,800	448
2022-03-04	493	495	456	466	17,900	466
2022-03-03	488	498	484	485	6,800	485
2022-03-02	473	493	473	486	12,100	486
2022-03-01	484	498	481	481	15,700	481
2022-02-28	463	488	455	476	16,500	476
2022-02-25	442	474	442	465	10,900	465
2022-02-24	450	453	437	439	9,700	439
2022-02-22	455	470	444	452	16,300	452
2022-02-21	471	471	456	458	10,200	458
2022-02-18	460	476	460	471	15,200	471
2022-02-17	479	490	472	484	11,800	484
2022-02-16	466	478	465	476	6,200	476
2022-02-15	468	476	455	461	8,000	461
2022-02-14	466	473	460	465	13,100	465
2022-02-10	479	482	471	482	10,200	482
2022-02-09	475	486	466	471	19,100	471
2022-02-08	476	492	466	469	14,500	469
2022-02-07	489	489	475	481	9,700	481
2022-02-04	481	488	474	486	12,800	486
2022-02-03	486	493	465	490	30,000	490
2022-02-02	464	492	463	485	17,900	485
2022-02-01	465	471	455	461	19,800	461
2022-01-31	449	467	437	451	19,800	451
2022-01-28	438	470	434	445	32,600	445
2022-01-27	473	510	430	432	167,200	432
2022-01-26	476	478	448	461	50,500	461
2022-01-25	505	505	477	478	24,100	478
2022-01-24	501	511	482	508	39,800	508
2022-01-21	482	489	477	485	29,900	485
2022-01-20	467	509	467	500	31,300	500
2022-01-19	508	512	470	471	70,700	471
2022-01-18	544	560	508	525	59,800	525
2022-01-17	570	579	549	553	83,100	553
2022-01-14	650	650	626	632	32,200	632
2022-01-13	650	655	641	653	24,400	653
2022-01-12	651	667	638	649	39,600	649
2022-01-11	620	656	618	631	72,500	631
2022-01-07	594	620	586	611	48,800	611
2022-01-06	569	593	569	589	33,700	589
2022-01-05	585	608	568	571	105,500	571
2022-01-04	561	569	560	563	5,500	563

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

2024年11月
日	月	火	水	木	金	土
« 10月31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