エコモット
3987グロース/情報･通信業/Ecomott Inc.
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 | 511.0 | 513.0 | 510.0 | 510.0 | -4.0 | -0.78% | 4,400 |
| 2026-03-12 | 507.0 | 514.0 | 504.0 | 514.0 | +9.0 | +1.78% | 18,000 |
| 2026-03-11 | 505.0 | 510.0 | 501.0 | 505.0 | +4.0 | +0.80% | 16,100 |
| 2026-03-10 | 507.0 | 507.0 | 501.0 | 501.0 | +2.0 | +0.40% | 12,300 |
| 2026-03-09 | 513.0 | 513.0 | 486.0 | 499.0 | -18.0 | -3.48% | 35,900 |
| 2026-03-06 | 501.0 | 517.0 | 499.0 | 517.0 | +17.0 | +3.40% | 22,600 |
| 2026-03-05 | 503.0 | 530.0 | 500.0 | 500.0 | +2.0 | +0.40% | 36,900 |
| 2026-03-04 | 483.0 | 508.0 | 477.0 | 498.0 | -3.0 | -0.60% | 90,300 |
| 2026-03-03 | 602.0 | 612.0 | 501.0 | 501.0 | -11.0 | -2.15% | 625,300 |
| 2026-03-02 | 516.0 | 519.0 | 510.0 | 512.0 | -7.0 | -1.35% | 8,500 |
| 2026-02-27 | 505.0 | 521.0 | 505.0 | 519.0 | +14.0 | +2.77% | 25,000 |
| 2026-02-26 | 507.0 | 510.0 | 505.0 | 505.0 | -3.0 | -0.59% | 10,400 |
| 2026-02-25 | 507.0 | 510.0 | 507.0 | 508.0 | +1.0 | +0.20% | 6,900 |
| 2026-02-24 | 509.0 | 512.0 | 507.0 | 507.0 | -2.0 | -0.39% | 7,900 |
| 2026-02-20 | 515.0 | 518.0 | 508.0 | 509.0 | -5.0 | -0.97% | 17,100 |
| 2026-02-19 | 511.0 | 517.0 | 511.0 | 514.0 | +5.0 | +0.98% | 4,500 |
| 2026-02-18 | 509.0 | 525.0 | 505.0 | 509.0 | 0.0 | 0.00% | 16,200 |
| 2026-02-17 | 508.0 | 517.0 | 508.0 | 509.0 | +1.0 | +0.20% | 5,200 |
| 2026-02-16 | 515.0 | 515.0 | 504.0 | 508.0 | +6.0 | +1.20% | 12,200 |
| 2026-02-13 | 509.0 | 515.0 | 502.0 | 502.0 | -13.0 | -2.52% | 22,800 |
| 2026-02-12 | 510.0 | 581.0 | 502.0 | 515.0 | +9.0 | +1.78% | 295,400 |
| 2026-02-10 | 510.0 | 510.0 | 503.0 | 506.0 | -2.0 | -0.39% | 11,600 |
| 2026-02-09 | 503.0 | 509.0 | 503.0 | 508.0 | +8.0 | +1.60% | 6,800 |
| 2026-02-06 | 503.0 | 503.0 | 500.0 | 500.0 | -3.0 | -0.60% | 8,100 |
| 2026-02-05 | 501.0 | 505.0 | 501.0 | 503.0 | +2.0 | +0.40% | 5,900 |
| 2026-02-04 | 502.0 | 503.0 | 500.0 | 501.0 | +1.0 | +0.20% | 5,900 |
| 2026-02-03 | 505.0 | 505.0 | 500.0 | 500.0 | 0.0 | 0.00% | 7,000 |
| 2026-02-02 | 505.0 | 505.0 | 500.0 | 500.0 | -3.0 | -0.60% | 5,100 |
| 2026-01-30 | 502.0 | 504.0 | 500.0 | 503.0 | +1.0 | +0.20% | 5,500 |
| 2026-01-29 | 505.0 | 505.0 | 501.0 | 502.0 | -3.0 | -0.59% | 7,500 |
| 2026-01-28 | 512.0 | 512.0 | 505.0 | 505.0 | -9.0 | -1.75% | 5,500 |
| 2026-01-27 | 508.0 | 515.0 | 508.0 | 514.0 | +8.0 | +1.58% | 7,200 |
| 2026-01-26 | 505.0 | 510.0 | 504.0 | 506.0 | +1.0 | +0.20% | 6,900 |
| 2026-01-23 | 506.0 | 509.0 | 503.0 | 505.0 | -1.0 | -0.20% | 5,500 |
| 2026-01-22 | 513.0 | 518.0 | 506.0 | 506.0 | 0.0 | 0.00% | 8,100 |
| 2026-01-21 | 511.0 | 511.0 | 506.0 | 506.0 | -7.0 | -1.36% | 4,900 |
| 2026-01-20 | 517.0 | 518.0 | 509.0 | 513.0 | -4.0 | -0.77% | 5,800 |
| 2026-01-19 | 520.0 | 521.0 | 513.0 | 517.0 | -1.0 | -0.19% | 8,500 |
| 2026-01-16 | 515.0 | 518.0 | 509.0 | 518.0 | +3.0 | +0.58% | 9,400 |
| 2026-01-15 | 513.0 | 515.0 | 507.0 | 515.0 | +8.0 | +1.58% | 6,600 |
| 2026-01-14 | 511.0 | 517.0 | 507.0 | 507.0 | -4.0 | -0.78% | 18,200 |
| 2026-01-13 | 520.0 | 520.0 | 510.0 | 511.0 | +1.0 | +0.20% | 7,900 |
| 2026-01-09 | 518.0 | 518.0 | 510.0 | 510.0 | -8.0 | -1.54% | 7,800 |
| 2026-01-08 | 504.0 | 518.0 | 503.0 | 518.0 | +14.0 | +2.78% | 22,500 |
| 2026-01-07 | 505.0 | 505.0 | 499.0 | 504.0 | +4.0 | +0.80% | 7,100 |
| 2026-01-06 | 501.0 | 506.0 | 499.0 | 500.0 | -2.0 | -0.40% | 12,500 |
| 2026-01-05 | 504.0 | 505.0 | 500.0 | 502.0 | +4.0 | +0.80% | 7,300 |
| 2025-12-30 | 501.0 | 502.0 | 492.0 | 498.0 | +3.0 | +0.61% | 10,300 |
| 2025-12-29 | 496.0 | 499.0 | 495.0 | 495.0 | -1.0 | -0.20% | 13,700 |
| 2025-12-26 | 500.0 | 500.0 | 496.0 | 496.0 | -4.0 | -0.80% | 13,100 |
| 2025-12-25 | 498.0 | 501.0 | 498.0 | 500.0 | +2.0 | +0.40% | 8,500 |
| 2025-12-24 | 501.0 | 501.0 | 497.0 | 498.0 | -2.0 | -0.40% | 11,100 |
| 2025-12-23 | 504.0 | 504.0 | 500.0 | 500.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-22 | 498.0 | 505.0 | 498.0 | 500.0 | +2.0 | +0.40% | 13,900 |
| 2025-12-19 | 499.0 | 504.0 | 498.0 | 498.0 | 0.0 | 0.00% | 12,200 |
| 2025-12-18 | 502.0 | 503.0 | 496.0 | 498.0 | -4.0 | -0.80% | 17,100 |
| 2025-12-17 | 505.0 | 507.0 | 500.0 | 502.0 | +1.0 | +0.20% | 16,400 |
| 2025-12-16 | 517.0 | 517.0 | 500.0 | 501.0 | -16.0 | -3.09% | 33,100 |
| 2025-12-15 | 515.0 | 520.0 | 507.0 | 517.0 | +10.0 | +1.97% | 62,300 |
| 2025-12-12 | 496.0 | 518.0 | 490.0 | 507.0 | +35.0 | +7.42% | 131,200 |
| 2025-12-11 | 445.0 | 477.0 | 445.0 | 472.0 | +27.0 | +6.07% | 45,500 |
| 2025-12-10 | 447.0 | 449.0 | 441.0 | 445.0 | 0.0 | 0.00% | 11,700 |
| 2025-12-09 | 450.0 | 450.0 | 440.0 | 445.0 | +3.0 | +0.68% | 11,600 |
| 2025-12-08 | 446.0 | 448.0 | 442.0 | 442.0 | -4.0 | -0.90% | 9,500 |
| 2025-12-05 | 450.0 | 452.0 | 445.0 | 446.0 | -3.0 | -0.67% | 11,100 |
| 2025-12-04 | 459.0 | 463.0 | 446.0 | 449.0 | -3.0 | -0.66% | 15,900 |
| 2025-12-03 | 455.0 | 462.0 | 452.0 | 452.0 | -4.0 | -0.88% | 8,100 |
| 2025-12-02 | 472.0 | 472.0 | 456.0 | 456.0 | -12.0 | -2.56% | 15,500 |
| 2025-12-01 | 477.0 | 477.0 | 468.0 | 468.0 | -1.0 | -0.21% | 16,300 |
| 2025-11-28 | 462.0 | 474.0 | 462.0 | 469.0 | +8.0 | +1.74% | 16,600 |
| 2025-11-27 | 457.0 | 462.0 | 452.0 | 461.0 | +12.0 | +2.67% | 12,700 |
| 2025-11-26 | 449.0 | 453.0 | 448.0 | 449.0 | +6.0 | +1.35% | 10,400 |
| 2025-11-25 | 462.0 | 462.0 | 443.0 | 443.0 | -3.0 | -0.67% | 17,800 |
| 2025-11-21 | 439.0 | 448.0 | 439.0 | 446.0 | +5.0 | +1.13% | 8,500 |
| 2025-11-20 | 442.0 | 444.0 | 438.0 | 441.0 | +4.0 | +0.92% | 9,000 |
| 2025-11-19 | 441.0 | 442.0 | 435.0 | 437.0 | -3.0 | -0.68% | 13,400 |
| 2025-11-18 | 444.0 | 447.0 | 440.0 | 440.0 | -4.0 | -0.90% | 7,300 |
| 2025-11-17 | 455.0 | 455.0 | 444.0 | 444.0 | -3.0 | -0.67% | 13,700 |
| 2025-11-14 | 446.0 | 457.0 | 444.0 | 447.0 | +7.0 | +1.59% | 24,200 |
| 2025-11-13 | 446.0 | 446.0 | 440.0 | 440.0 | -2.0 | -0.45% | 8,700 |
| 2025-11-12 | 438.0 | 450.0 | 436.0 | 442.0 | +3.0 | +0.68% | 7,400 |
| 2025-11-11 | 452.0 | 453.0 | 433.0 | 439.0 | -11.0 | -2.44% | 13,300 |
| 2025-11-10 | 442.0 | 453.0 | 438.0 | 450.0 | +8.0 | +1.81% | 21,600 |
| 2025-11-07 | 435.0 | 442.0 | 434.0 | 442.0 | +8.0 | +1.84% | 8,400 |
| 2025-11-06 | 439.0 | 439.0 | 432.0 | 434.0 | 0.0 | 0.00% | 9,600 |
| 2025-11-05 | 435.0 | 442.0 | 425.0 | 434.0 | -1.0 | -0.23% | 18,600 |
| 2025-11-04 | 436.0 | 443.0 | 430.0 | 435.0 | -1.0 | -0.23% | 18,800 |
| 2025-10-31 | 440.0 | 447.0 | 430.0 | 436.0 | +2.0 | +0.46% | 18,800 |
| 2025-10-30 | 431.0 | 440.0 | 427.0 | 434.0 | +2.0 | +0.46% | 21,500 |
| 2025-10-29 | 450.0 | 452.0 | 426.0 | 432.0 | -19.0 | -4.21% | 39,900 |
| 2025-10-28 | 457.0 | 458.0 | 451.0 | 451.0 | -6.0 | -1.31% | 16,200 |
| 2025-10-27 | 459.0 | 465.0 | 456.0 | 457.0 | 0.0 | 0.00% | 21,700 |
| 2025-10-24 | 455.0 | 464.0 | 455.0 | 457.0 | -5.0 | -1.08% | 24,900 |
| 2025-10-23 | 467.0 | 468.0 | 458.0 | 462.0 | +1.0 | +0.22% | 13,600 |
| 2025-10-22 | 472.0 | 472.0 | 457.0 | 461.0 | -3.0 | -0.65% | 12,800 |
| 2025-10-21 | 449.0 | 478.0 | 446.0 | 464.0 | +18.0 | +4.04% | 70,400 |
| 2025-10-20 | 444.0 | 452.0 | 442.0 | 446.0 | +5.0 | +1.13% | 22,400 |
| 2025-10-17 | 451.0 | 452.0 | 439.0 | 441.0 | -10.0 | -2.22% | 31,000 |
| 2025-10-16 | 455.0 | 462.0 | 449.0 | 451.0 | -28.0 | -5.85% | 60,000 |
| 2025-10-15 | 468.0 | 494.0 | 456.0 | 479.0 | +49.0 | +11.40% | 241,000 |
| 2025-10-14 | 454.0 | 465.0 | 430.0 | 430.0 | -32.0 | -6.93% | 44,000 |
| 2025-10-10 | 466.0 | 466.0 | 459.0 | 462.0 | -4.0 | -0.86% | 7,600 |
| 2025-10-09 | 465.0 | 469.0 | 465.0 | 466.0 | +1.0 | +0.22% | 2,900 |
| 2025-10-08 | 465.0 | 472.0 | 465.0 | 465.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-07 | 469.0 | 469.0 | 461.0 | 465.0 | -5.0 | -1.06% | 10,500 |
| 2025-10-06 | 475.0 | 475.0 | 464.0 | 470.0 | 0.0 | 0.00% | 13,700 |
| 2025-10-03 | 455.0 | 470.0 | 454.0 | 470.0 | +12.0 | +2.62% | 14,900 |
| 2025-10-02 | 456.0 | 470.0 | 456.0 | 458.0 | +1.0 | +0.22% | 17,300 |
| 2025-10-01 | 470.0 | 470.0 | 455.0 | 457.0 | -13.0 | -2.77% | 33,500 |
| 2025-09-30 | 475.0 | 475.0 | 466.0 | 470.0 | -2.0 | -0.42% | 19,300 |
| 2025-09-29 | 489.0 | 489.0 | 469.0 | 472.0 | -1.0 | -0.21% | 31,000 |
| 2025-09-26 | 478.0 | 485.0 | 467.0 | 473.0 | +3.0 | +0.64% | 23,300 |
| 2025-09-25 | 472.0 | 473.0 | 464.0 | 470.0 | -2.0 | -0.42% | 20,700 |
| 2025-09-24 | 482.0 | 482.0 | 470.0 | 472.0 | -13.0 | -2.68% | 36,700 |
| 2025-09-22 | 482.0 | 489.0 | 482.0 | 485.0 | +5.0 | +1.04% | 10,900 |
| 2025-09-19 | 484.0 | 486.0 | 475.0 | 480.0 | -4.0 | -0.83% | 24,800 |
| 2025-09-18 | 480.0 | 491.0 | 480.0 | 484.0 | +5.0 | +1.04% | 17,000 |
| 2025-09-17 | 484.0 | 484.0 | 477.0 | 479.0 | -5.0 | -1.03% | 19,600 |
| 2025-09-16 | 485.0 | 488.0 | 480.0 | 484.0 | +6.0 | +1.26% | 19,700 |
| 2025-09-12 | 488.0 | 488.0 | 477.0 | 478.0 | — | — | 31,700 |
直近120営業日分を表示