エコミック
3802スタンダード/情報･通信業/ECOMIC CO.,LTD
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 481.0 | 485.0 | 481.0 | 483.0 | -1.0 | -0.21% | 2,600 |
| 2026-03-12 | 483.0 | 485.0 | 483.0 | 484.0 | +1.0 | +0.21% | 1,200 |
| 2026-03-11 | 482.0 | 485.0 | 482.0 | 483.0 | +1.0 | +0.21% | 2,800 |
| 2026-03-10 | 481.0 | 484.0 | 481.0 | 482.0 | +1.0 | +0.21% | 2,300 |
| 2026-03-09 | 486.0 | 486.0 | 480.0 | 481.0 | -2.0 | -0.41% | 2,800 |
| 2026-03-06 | 487.0 | 487.0 | 482.0 | 483.0 | -4.0 | -0.82% | 1,600 |
| 2026-03-05 | 484.0 | 488.0 | 482.0 | 487.0 | +3.0 | +0.62% | 4,400 |
| 2026-03-04 | 482.0 | 485.0 | 477.0 | 484.0 | +3.0 | +0.62% | 5,900 |
| 2026-03-03 | 486.0 | 486.0 | 480.0 | 481.0 | -2.0 | -0.41% | 3,600 |
| 2026-03-02 | 487.0 | 488.0 | 483.0 | 483.0 | -4.0 | -0.82% | 5,400 |
| 2026-02-27 | 484.0 | 488.0 | 484.0 | 487.0 | +3.0 | +0.62% | 2,200 |
| 2026-02-26 | 485.0 | 487.0 | 479.0 | 484.0 | +3.0 | +0.62% | 4,100 |
| 2026-02-25 | 483.0 | 486.0 | 480.0 | 481.0 | -7.0 | -1.43% | 1,500 |
| 2026-02-24 | 483.0 | 488.0 | 480.0 | 488.0 | +8.0 | +1.67% | 8,500 |
| 2026-02-20 | 486.0 | 486.0 | 480.0 | 480.0 | -4.0 | -0.83% | 4,400 |
| 2026-02-19 | 480.0 | 484.0 | 477.0 | 484.0 | +4.0 | +0.83% | 2,200 |
| 2026-02-18 | 482.0 | 483.0 | 477.0 | 480.0 | 0.0 | 0.00% | 4,500 |
| 2026-02-17 | 480.0 | 480.0 | 479.0 | 480.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-16 | 481.0 | 484.0 | 479.0 | 480.0 | -4.0 | -0.83% | 2,100 |
| 2026-02-13 | 484.0 | 484.0 | 476.0 | 484.0 | +4.0 | +0.83% | 2,600 |
| 2026-02-12 | 486.0 | 486.0 | 478.0 | 480.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-10 | 485.0 | 485.0 | 480.0 | 480.0 | -3.0 | -0.62% | 1,400 |
| 2026-02-09 | 487.0 | 487.0 | 480.0 | 483.0 | +1.0 | +0.21% | 2,800 |
| 2026-02-06 | 476.0 | 483.0 | 476.0 | 482.0 | +8.0 | +1.69% | 1,900 |
| 2026-02-05 | 474.0 | 475.0 | 474.0 | 474.0 | +3.0 | +0.64% | 1,500 |
| 2026-02-04 | 470.0 | 476.0 | 470.0 | 471.0 | -2.0 | -0.42% | 3,600 |
| 2026-02-03 | 474.0 | 485.0 | 470.0 | 473.0 | 0.0 | 0.00% | 8,400 |
| 2026-02-02 | 485.0 | 485.0 | 473.0 | 473.0 | -5.0 | -1.05% | 4,300 |
| 2026-01-30 | 482.0 | 482.0 | 477.0 | 478.0 | -4.0 | -0.83% | 2,600 |
| 2026-01-29 | 484.0 | 485.0 | 475.0 | 482.0 | +2.0 | +0.42% | 3,800 |
| 2026-01-28 | 480.0 | 482.0 | 480.0 | 480.0 | -4.0 | -0.83% | 1,300 |
| 2026-01-27 | 483.0 | 484.0 | 480.0 | 484.0 | +4.0 | +0.83% | 1,600 |
| 2026-01-26 | 481.0 | 482.0 | 480.0 | 480.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-23 | 476.0 | 484.0 | 476.0 | 480.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-22 | 485.0 | 485.0 | 480.0 | 480.0 | -5.0 | -1.03% | 2,700 |
| 2026-01-21 | 487.0 | 487.0 | 482.0 | 485.0 | -2.0 | -0.41% | 1,400 |
| 2026-01-20 | 487.0 | 488.0 | 480.0 | 487.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-19 | 480.0 | 487.0 | 480.0 | 487.0 | +8.0 | +1.67% | 4,100 |
| 2026-01-16 | 480.0 | 485.0 | 475.0 | 479.0 | +1.0 | +0.21% | 4,000 |
| 2026-01-15 | 477.0 | 480.0 | 475.0 | 478.0 | -2.0 | -0.42% | 3,400 |
| 2026-01-14 | 489.0 | 489.0 | 478.0 | 480.0 | -5.0 | -1.03% | 1,600 |
| 2026-01-13 | 485.0 | 488.0 | 480.0 | 485.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-09 | 488.0 | 490.0 | 483.0 | 485.0 | +3.0 | +0.62% | 2,000 |
| 2026-01-08 | 487.0 | 487.0 | 480.0 | 482.0 | -6.0 | -1.23% | 3,400 |
| 2026-01-07 | 477.0 | 489.0 | 476.0 | 488.0 | +13.0 | +2.74% | 7,200 |
| 2026-01-06 | 478.0 | 478.0 | 474.0 | 475.0 | +3.0 | +0.64% | 3,700 |
| 2026-01-05 | 469.0 | 475.0 | 469.0 | 472.0 | +8.0 | +1.72% | 7,200 |
| 2025-12-30 | 457.0 | 466.0 | 457.0 | 464.0 | +2.0 | +0.43% | 8,000 |
| 2025-12-29 | 455.0 | 466.0 | 455.0 | 462.0 | +9.0 | +1.99% | 3,600 |
| 2025-12-26 | 455.0 | 460.0 | 452.0 | 453.0 | -2.0 | -0.44% | 11,300 |
| 2025-12-25 | 459.0 | 460.0 | 454.0 | 455.0 | -4.0 | -0.87% | 6,500 |
| 2025-12-24 | 463.0 | 464.0 | 450.0 | 459.0 | 0.0 | 0.00% | 12,900 |
| 2025-12-23 | 459.0 | 461.0 | 459.0 | 459.0 | -3.0 | -0.65% | 3,400 |
| 2025-12-22 | 466.0 | 468.0 | 460.0 | 462.0 | -4.0 | -0.86% | 4,100 |
| 2025-12-19 | 466.0 | 466.0 | 464.0 | 466.0 | +1.0 | +0.22% | 3,800 |
| 2025-12-18 | 464.0 | 465.0 | 463.0 | 465.0 | +2.0 | +0.43% | 2,800 |
| 2025-12-17 | 456.0 | 464.0 | 456.0 | 463.0 | +7.0 | +1.54% | 2,600 |
| 2025-12-16 | 455.0 | 459.0 | 455.0 | 456.0 | +1.0 | +0.22% | 3,000 |
| 2025-12-15 | 458.0 | 458.0 | 453.0 | 455.0 | -1.0 | -0.22% | 6,100 |
| 2025-12-12 | 455.0 | 458.0 | 454.0 | 456.0 | +2.0 | +0.44% | 3,300 |
| 2025-12-11 | 461.0 | 461.0 | 454.0 | 454.0 | -5.0 | -1.09% | 6,200 |
| 2025-12-10 | 451.0 | 459.0 | 449.0 | 459.0 | +8.0 | +1.77% | 9,800 |
| 2025-12-09 | 465.0 | 469.0 | 433.0 | 451.0 | -20.0 | -4.25% | 36,400 |
| 2025-12-08 | 475.0 | 477.0 | 469.0 | 471.0 | -6.0 | -1.26% | 16,000 |
| 2025-12-05 | 481.0 | 481.0 | 476.0 | 477.0 | -7.0 | -1.45% | 20,900 |
| 2025-12-04 | 498.0 | 498.0 | 484.0 | 484.0 | +2.0 | +0.41% | 14,200 |
| 2025-12-03 | 487.0 | 487.0 | 482.0 | 482.0 | -3.0 | -0.62% | 1,300 |
| 2025-12-02 | 486.0 | 486.0 | 482.0 | 485.0 | -1.0 | -0.21% | 1,700 |
| 2025-12-01 | 484.0 | 486.0 | 483.0 | 486.0 | +3.0 | +0.62% | 2,200 |
| 2025-11-28 | 490.0 | 490.0 | 480.0 | 483.0 | -6.0 | -1.23% | 6,300 |
| 2025-11-27 | 485.0 | 489.0 | 485.0 | 489.0 | +3.0 | +0.62% | 800 |
| 2025-11-26 | 485.0 | 489.0 | 485.0 | 486.0 | +5.0 | +1.04% | 1,700 |
| 2025-11-25 | 488.0 | 488.0 | 480.0 | 481.0 | -1.0 | -0.21% | 3,700 |
| 2025-11-21 | 482.0 | 495.0 | 480.0 | 482.0 | +5.0 | +1.05% | 2,800 |
| 2025-11-20 | 483.0 | 483.0 | 477.0 | 477.0 | -2.0 | -0.42% | 3,200 |
| 2025-11-19 | 477.0 | 480.0 | 477.0 | 479.0 | +2.0 | +0.42% | 1,900 |
| 2025-11-18 | 483.0 | 489.0 | 477.0 | 477.0 | -5.0 | -1.04% | 7,000 |
| 2025-11-17 | 484.0 | 489.0 | 480.0 | 482.0 | -2.0 | -0.41% | 4,500 |
| 2025-11-14 | 482.0 | 486.0 | 481.0 | 484.0 | +1.0 | +0.21% | 3,500 |
| 2025-11-13 | 483.0 | 483.0 | 480.0 | 483.0 | -1.0 | -0.21% | 1,900 |
| 2025-11-12 | 487.0 | 487.0 | 480.0 | 484.0 | -8.0 | -1.63% | 7,100 |
| 2025-11-11 | 487.0 | 494.0 | 483.0 | 492.0 | +8.0 | +1.65% | 5,200 |
| 2025-11-10 | 486.0 | 487.0 | 483.0 | 484.0 | +1.0 | +0.21% | 1,900 |
| 2025-11-07 | 485.0 | 487.0 | 482.0 | 483.0 | -3.0 | -0.62% | 1,300 |
| 2025-11-06 | 481.0 | 486.0 | 481.0 | 486.0 | +4.0 | +0.83% | 1,300 |
| 2025-11-05 | 478.0 | 487.0 | 477.0 | 482.0 | -1.0 | -0.21% | 4,500 |
| 2025-11-04 | 480.0 | 483.0 | 478.0 | 483.0 | +1.0 | +0.21% | 6,000 |
| 2025-10-31 | 477.0 | 482.0 | 477.0 | 482.0 | +6.0 | +1.26% | 2,400 |
| 2025-10-30 | 478.0 | 480.0 | 476.0 | 476.0 | -2.0 | -0.42% | 3,900 |
| 2025-10-29 | 482.0 | 486.0 | 476.0 | 478.0 | -5.0 | -1.04% | 5,000 |
| 2025-10-28 | 490.0 | 490.0 | 483.0 | 483.0 | -7.0 | -1.43% | 3,800 |
| 2025-10-27 | 489.0 | 493.0 | 472.0 | 490.0 | -2.0 | -0.41% | 21,700 |
| 2025-10-24 | 492.0 | 492.0 | 488.0 | 492.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-23 | 487.0 | 492.0 | 486.0 | 492.0 | +4.0 | +0.82% | 3,000 |
| 2025-10-22 | 486.0 | 489.0 | 485.0 | 488.0 | -1.0 | -0.20% | 3,300 |
| 2025-10-21 | 490.0 | 491.0 | 486.0 | 489.0 | +2.0 | +0.41% | 3,700 |
| 2025-10-20 | 495.0 | 495.0 | 486.0 | 487.0 | -1.0 | -0.20% | 3,600 |
| 2025-10-17 | 487.0 | 488.0 | 484.0 | 488.0 | -4.0 | -0.81% | 3,900 |
| 2025-10-16 | 492.0 | 492.0 | 489.0 | 492.0 | +3.0 | +0.61% | 1,000 |
| 2025-10-15 | 487.0 | 490.0 | 481.0 | 489.0 | +1.0 | +0.20% | 2,700 |
| 2025-10-14 | 490.0 | 491.0 | 480.0 | 488.0 | -4.0 | -0.81% | 11,700 |
| 2025-10-10 | 491.0 | 494.0 | 490.0 | 492.0 | -1.0 | -0.20% | 2,900 |
| 2025-10-09 | 492.0 | 493.0 | 490.0 | 493.0 | -1.0 | -0.20% | 3,600 |
| 2025-10-08 | 492.0 | 497.0 | 492.0 | 494.0 | +1.0 | +0.20% | 2,500 |
| 2025-10-07 | 499.0 | 499.0 | 492.0 | 493.0 | -9.0 | -1.79% | 4,600 |
| 2025-10-06 | 507.0 | 507.0 | 499.0 | 502.0 | +4.0 | +0.80% | 2,100 |
| 2025-10-03 | 503.0 | 503.0 | 497.0 | 498.0 | +2.0 | +0.40% | 1,600 |
| 2025-10-02 | 498.0 | 498.0 | 491.0 | 496.0 | +1.0 | +0.20% | 4,700 |
| 2025-10-01 | 516.0 | 516.0 | 495.0 | 495.0 | -18.0 | -3.51% | 7,400 |
| 2025-09-30 | 519.0 | 519.0 | 511.0 | 513.0 | -2.0 | -0.39% | 5,100 |
| 2025-09-29 | 527.0 | 527.0 | 515.0 | 515.0 | -22.0 | -4.10% | 5,200 |
| 2025-09-26 | 529.0 | 537.0 | 529.0 | 537.0 | +10.0 | +1.90% | 10,400 |
| 2025-09-25 | 527.0 | 527.0 | 521.0 | 527.0 | 0.0 | 0.00% | 7,500 |
| 2025-09-24 | 530.0 | 530.0 | 521.0 | 527.0 | +3.0 | +0.57% | 7,600 |
| 2025-09-22 | 520.0 | 526.0 | 519.0 | 524.0 | +9.0 | +1.75% | 9,600 |
| 2025-09-19 | 520.0 | 520.0 | 515.0 | 515.0 | -4.0 | -0.77% | 3,900 |
| 2025-09-18 | 518.0 | 519.0 | 513.0 | 519.0 | +2.0 | +0.39% | 3,600 |
| 2025-09-17 | 515.0 | 517.0 | 513.0 | 517.0 | -1.0 | -0.19% | 2,800 |
| 2025-09-16 | 503.0 | 518.0 | 503.0 | 518.0 | +16.0 | +3.19% | 4,900 |
| 2025-09-12 | 522.0 | 522.0 | 500.0 | 502.0 | — | — | 22,100 |
直近120営業日分を表示