3987 エコモット(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	542	549	541	541	6,800	541
2023-12-28	537	558	537	542	15,700	542
2023-12-27	520	547	520	542	25,700	542
2023-12-26	522	539	515	530	24,500	530
2023-12-25	550	551	527	527	21,100	527
2023-12-22	541	549	541	546	5,900	546
2023-12-21	549	563	545	545	15,200	545
2023-12-20	554	560	548	559	13,300	559
2023-12-19	550	554	539	554	12,400	554
2023-12-18	550	550	527	540	11,000	540
2023-12-15	536	556	536	555	22,500	555
2023-12-14	562	566	533	533	29,600	533
2023-12-13	536	570	535	565	22,200	565
2023-12-12	552	552	540	546	20,200	546
2023-12-11	553	565	543	555	18,400	555
2023-12-08	573	577	545	547	41,200	547
2023-12-07	587	600	566	566	31,600	566
2023-12-06	602	605	580	590	42,300	590
2023-12-05	610	622	594	602	46,800	602
2023-12-04	586	630	578	620	61,300	620
2023-12-01	619	619	582	586	60,900	586
2023-11-30	617	633	605	620	94,600	620
2023-11-29	570	644	569	617	286,200	617
2023-11-28	565	570	560	563	14,900	563
2023-11-27	574	586	566	568	15,900	568
2023-11-24	580	589	567	571	32,800	571
2023-11-22	579	580	557	580	35,200	580
2023-11-21	585	596	565	580	59,200	580
2023-11-20	540	600	539	583	165,800	583
2023-11-17	535	540	524	530	11,100	530
2023-11-16	550	550	535	535	8,300	535
2023-11-15	546	549	535	545	17,800	545
2023-11-14	539	539	525	526	12,300	526
2023-11-13	538	545	532	543	14,700	543
2023-11-10	548	555	536	537	28,900	537
2023-11-09	537	555	534	554	22,400	554
2023-11-08	540	565	537	537	41,500	537
2023-11-07	563	563	543	551	38,600	551
2023-11-06	567	593	565	570	74,500	570
2023-11-02	577	603	566	566	104,100	566
2023-11-01	540	607	529	579	193,700	579
2023-10-31	524	541	511	540	40,600	540
2023-10-30	515	541	510	532	63,700	532
2023-10-27	546	548	518	521	87,500	521
2023-10-26	567	581	543	553	90,100	553
2023-10-25	618	621	583	597	99,400	597
2023-10-24	598	616	570	611	95,100	611
2023-10-23	566	587	548	558	63,000	558
2023-10-20	562	597	562	586	115,000	586
2023-10-19	581	593	544	562	118,000	562
2023-10-18	591	608	580	597	93,100	597
2023-10-17	664	685	584	598	353,700	598
2023-10-16	542	716	540	674	538,200	674
2023-10-13	648	650	620	622	129,100	622
2023-10-12	634	682	622	658	113,200	658
2023-10-11	618	642	612	614	49,200	614
2023-10-10	655	655	622	622	49,400	622
2023-10-06	665	673	650	650	55,100	650
2023-10-05	642	680	642	675	47,900	675
2023-10-04	646	667	643	644	119,400	644
2023-10-03	705	705	644	663	222,900	663
2023-10-02	805	820	707	710	180,700	710
2023-09-29	808	838	805	820	134,200	820
2023-09-28	775	827	774	823	171,000	823
2023-09-27	748	778	747	770	48,500	770
2023-09-26	774	794	757	757	62,800	757
2023-09-25	767	799	767	774	52,600	774
2023-09-22	738	800	734	781	95,800	781
2023-09-21	782	798	752	760	130,800	760
2023-09-20	790	818	781	805	63,400	805
2023-09-19	814	820	790	800	89,600	800
2023-09-15	850	859	781	818	250,900	818
2023-09-14	829	846	810	837	207,300	837
2023-09-13	819	865	786	842	567,200	842
2023-09-12	754	789	742	782	236,600	782
2023-09-11	797	802	726	739	335,700	739
2023-09-08	701	796	701	768	602,000	768
2023-09-07	698	734	692	701	204,200	701
2023-09-06	642	706	641	706	203,400	706
2023-09-05	653	679	644	646	140,800	646
2023-09-04	635	655	629	653	155,500	653
2023-09-01	691	692	638	645	263,300	645
2023-08-31	678	696	656	674	423,000	674
2023-08-30	683	753	675	698	1,268,400	698
2023-08-29	668	706	615	653	1,867,400	653
2023-08-28	608	608	608	608	56,200	608
2023-08-25	495	515	493	508	93,900	508
2023-08-24	494	516	492	495	85,200	495
2023-08-23	470	497	470	494	58,200	494
2023-08-22	468	475	464	469	21,800	469
2023-08-21	476	476	458	463	24,300	463
2023-08-18	462	488	461	464	49,800	464
2023-08-17	439	481	439	475	58,700	475
2023-08-16	449	460	442	443	77,000	443
2023-08-15	480	488	442	464	228,500	464
2023-08-14	430	502	429	483	1,115,800	483
2023-08-10	415	429	413	422	14,900	422
2023-08-09	427	429	420	420	12,900	420
2023-08-08	436	437	430	435	7,400	435
2023-08-07	418	437	418	434	8,500	434
2023-08-04	421	425	421	422	2,100	422
2023-08-03	432	432	420	420	9,400	420
2023-08-02	436	438	429	432	14,100	432
2023-08-01	448	449	434	440	14,500	440
2023-07-31	439	452	438	452	23,700	452
2023-07-28	451	451	438	442	17,800	442
2023-07-27	450	455	449	454	7,400	454
2023-07-26	460	460	449	450	12,200	450
2023-07-25	462	465	450	454	14,100	454
2023-07-24	459	463	453	454	12,000	454
2023-07-21	473	473	454	457	22,700	457
2023-07-20	463	475	463	472	17,000	472
2023-07-19	459	462	455	458	15,700	458
2023-07-18	450	468	450	460	29,300	460
2023-07-14	460	472	460	472	26,400	472
2023-07-13	463	469	459	465	21,400	465
2023-07-12	484	484	465	465	63,800	465
2023-07-11	489	493	486	487	8,300	487
2023-07-10	488	495	485	491	18,000	491
2023-07-07	490	498	486	488	9,000	488
2023-07-06	500	500	491	491	22,000	491
2023-07-05	507	507	500	505	7,500	505
2023-07-04	510	516	501	504	28,800	504
2023-07-03	512	535	506	508	150,900	508
2023-06-30	500	512	500	512	15,800	512
2023-06-29	499	506	495	506	19,300	506
2023-06-28	498	502	493	498	9,700	498
2023-06-27	512	512	494	497	41,900	497
2023-06-26	520	520	513	513	13,800	513
2023-06-23	519	525	512	524	39,100	524
2023-06-22	526	533	518	518	38,900	518
2023-06-21	538	550	526	526	51,700	526
2023-06-20	545	550	533	538	54,700	538
2023-06-19	548	584	542	559	203,400	559
2023-06-16	528	540	527	540	16,000	540
2023-06-15	534	536	526	526	19,200	526
2023-06-14	547	553	527	527	38,700	527
2023-06-13	554	561	535	537	56,900	537
2023-06-12	505	554	505	553	88,800	553
2023-06-09	496	514	493	503	31,100	503
2023-06-08	515	523	489	493	38,700	493
2023-06-07	525	530	512	518	25,000	518
2023-06-06	502	547	496	515	144,800	515
2023-06-05	509	510	501	502	17,900	502
2023-06-02	513	513	505	506	12,200	506
2023-06-01	506	516	506	515	6,200	515
2023-05-31	510	514	505	506	11,000	506
2023-05-30	508	513	497	510	12,100	510
2023-05-29	502	526	496	509	40,600	509
2023-05-26	484	513	484	502	46,400	502
2023-05-25	484	492	484	485	5,300	485
2023-05-24	486	494	483	483	9,400	483
2023-05-23	505	505	481	486	32,000	486
2023-05-22	488	505	488	502	27,000	502
2023-05-19	467	492	467	487	48,000	487
2023-05-18	469	480	468	468	28,700	468
2023-05-17	471	485	471	471	19,400	471
2023-05-16	479	479	471	475	18,500	475
2023-05-15	470	478	464	477	16,200	477
2023-05-12	468	470	464	465	7,100	465
2023-05-11	475	475	464	471	15,500	471
2023-05-10	478	479	472	475	9,100	475
2023-05-09	470	482	470	478	15,200	478
2023-05-08	466	481	466	477	29,000	477
2023-05-02	464	470	451	466	20,900	466
2023-05-01	469	478	457	459	44,000	459
2023-04-28	470	473	461	469	44,400	469
2023-04-27	485	537	471	473	523,800	473
2023-04-26	485	509	476	479	110,600	479
2023-04-25	488	489	482	482	23,400	482
2023-04-24	490	500	486	490	18,100	490
2023-04-21	493	497	480	490	63,900	490
2023-04-20	520	522	497	497	79,900	497
2023-04-19	505	505	493	502	56,500	502
2023-04-18	509	516	506	508	39,300	508
2023-04-17	526	535	508	509	167,500	509
2023-04-14	550	552	540	545	50,000	545
2023-04-13	551	551	543	550	14,900	550
2023-04-12	552	552	541	545	31,500	545
2023-04-11	556	558	549	552	28,700	552
2023-04-10	555	559	544	553	47,500	553
2023-04-07	554	557	546	546	39,500	546
2023-04-06	581	593	546	553	161,000	553
2023-04-05	573	583	556	558	43,600	558
2023-04-04	579	594	568	572	63,300	572
2023-04-03	600	600	575	580	107,600	580
2023-03-31	583	613	578	600	161,400	600
2023-03-30	611	630	588	590	222,700	590
2023-03-29	699	738	598	610	2,082,500	610
2023-03-28	638	638	638	638	26,700	638
2023-03-27	552	558	537	538	18,800	538
2023-03-24	570	570	546	550	28,400	550
2023-03-23	549	568	545	568	38,100	568
2023-03-22	535	550	535	541	19,100	541
2023-03-20	547	551	532	532	28,800	532
2023-03-17	535	558	535	557	29,400	557
2023-03-16	530	540	528	534	38,000	534
2023-03-15	536	548	533	533	24,500	533
2023-03-14	554	556	534	536	66,800	536
2023-03-13	554	564	550	554	48,300	554
2023-03-10	576	576	558	560	85,400	560
2023-03-09	597	599	559	567	104,100	567
2023-03-08	615	622	590	590	123,700	590
2023-03-07	596	643	577	625	342,300	625
2023-03-06	574	590	568	576	41,400	576
2023-03-03	555	575	552	575	44,900	575
2023-03-02	556	567	552	558	53,600	558
2023-03-01	566	572	557	560	43,300	560
2023-02-28	561	579	546	572	86,700	572
2023-02-27	567	597	566	568	127,100	568
2023-02-24	605	610	565	574	123,500	574
2023-02-22	602	612	593	604	103,800	604
2023-02-21	601	610	591	599	102,700	599
2023-02-20	588	605	571	600	100,200	600
2023-02-17	590	597	577	583	121,600	583
2023-02-16	590	604	586	600	115,100	600
2023-02-15	571	594	564	589	157,300	589
2023-02-14	581	588	561	566	133,300	566
2023-02-13	594	610	557	572	400,000	572
2023-02-10	748	753	591	594	2,808,600	594
2023-02-09	585	653	569	653	1,057,600	653
2023-02-08	564	574	551	553	223,300	553
2023-02-07	580	618	565	570	697,200	570
2023-02-06	574	593	555	566	438,600	566
2023-02-03	659	661	566	578	1,323,000	578
2023-02-02	580	671	580	591	3,427,900	591
2023-02-01	573	609	556	571	1,729,900	571
2023-01-31	696	699	621	653	5,899,600	653
2023-01-30	666	666	666	666	284,700	666
2023-01-27	502	566	480	566	4,090,300	566
2023-01-26	486	486	486	486	58,300	486
2023-01-25	408	413	404	406	7,400	406
2023-01-24	410	458	403	409	128,500	409
2023-01-23	416	416	404	411	4,500	411
2023-01-20	406	409	400	408	3,800	408
2023-01-19	387	403	387	403	2,100	403
2023-01-18	390	400	385	400	7,400	400
2023-01-17	393	399	387	397	2,800	397
2023-01-16	390	408	387	393	23,000	393
2023-01-13	403	417	399	417	9,100	417
2023-01-12	405	407	400	406	5,800	406
2023-01-11	402	408	402	408	3,400	408
2023-01-10	415	415	401	404	1,500	404
2023-01-06	416	416	402	404	6,500	404
2023-01-05	399	414	399	414	8,400	414
2023-01-04	395	412	390	407	22,400	407

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