IR情報
4567 ECIのIR情報に関するデータは見つかりませんでした。
2012/03/06~2012/10/31
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
10/31 | 640 | 750 | 640 | 750 | +15.38% | 7,084 | - | -70.55% |
10/30 | 610 | 660 | 570 | 650 | +4.84% | 3,551 | - | -76% |
10/29 | 628 | 665 | 611 | 620 | -1.27% | 2,427 | - | -78.58% |
10/26 | 640 | 680 | 611 | 628 | -6.27% | 3,099 | - | -79.48% |
10/25 | 635 | 690 | 622 | 670 | +3.88% | 3,739 | - | -79.27% |
10/24 | 594 | 683 | 594 | 645 | +9.14% | 4,062 | - | -80.87% |
10/23 | 525 | 595 | 525 | 591 | +6.49% | 3,950 | - | -83.22% |
10/22 | 541 | 583 | 541 | 555 | -6.09% | 1,978 | - | -84.96% |
10/19 | 660 | 660 | 582 | 591 | -6.19% | 3,614 | - | -84.72% |
10/18 | 560 | 700 | 560 | 630 | -78.53% | 5,914 | - | -84.45% |
07/13 | 3,065 | 3,065 | 2,901 | 2,935 | -7.99% | 1,869 | - | -30.6% |
07/12 | 3,180 | 3,200 | 3,100 | 3,190 | -0.31% | 784 | - | -26.34% |
07/11 | 3,280 | 3,390 | 3,060 | 3,200 | -9.99% | 2,036 | - | -27.44% |
07/10 | 3,420 | 3,770 | 3,290 | 3,555 | +8.38% | 1,287 | - | -20.29% |
07/09 | 3,600 | 3,605 | 3,280 | 3,280 | -10.87% | 2,202 | - | -27.58% |
07/06 | 3,800 | 3,800 | 3,600 | 3,680 | -3.41% | 1,315 | - | -19.9% |
07/05 | 4,000 | 4,050 | 3,800 | 3,810 | -3.05% | 812 | - | -18.62% |
07/04 | 4,180 | 4,180 | 3,880 | 3,930 | -5.98% | 1,136 | - | -18.23% |
07/03 | 4,120 | 4,260 | 3,725 | 4,180 | -0.83% | 3,415 | - | -15.37% |
07/02 | 4,500 | 4,520 | 4,100 | 4,215 | +5.11% | 3,199 | - | -16.39% |
06/29 | 4,150 | 4,150 | 3,990 | 4,010 | -6.09% | 2,411 | - | -21.39% |
06/28 | 4,220 | 4,340 | 4,150 | 4,270 | -1.61% | 787 | - | -18% |
06/27 | 4,210 | 4,440 | 4,140 | 4,340 | +0.93% | 675 | - | -18.73% |
06/26 | 4,350 | 4,360 | 4,000 | 4,300 | -3.37% | 1,101 | - | -22.24% |
06/25 | 4,500 | 4,700 | 4,200 | 4,450 | -6.61% | 1,907 | - | -22.31% |
06/22 | 4,830 | 5,350 | 4,700 | 4,765 | -10.09% | 1,440 | - | -20.04% |
06/21 | 4,740 | 5,500 | 4,550 | 5,300 | +10.19% | 1,840 | - | -15.17% |
06/20 | 4,960 | 4,980 | 4,650 | 4,810 | -1.64% | 1,215 | - | -26.32% |
06/19 | 4,470 | 4,890 | 4,350 | 4,890 | +16.71% | 1,058 | - | -27.88% |
06/18 | 4,330 | 4,450 | 4,000 | 4,190 | -4.77% | 1,676 | - | -39.87% |
06/15 | 4,730 | 4,900 | 4,385 | 4,400 | -7.37% | 1,824 | - | -38.8% |
06/14 | 5,010 | 5,230 | 4,750 | 4,750 | -5.19% | 1,049 | - | -35.91% |
06/13 | 5,220 | 5,280 | 4,985 | 5,010 | -3.84% | 820 | - | -34.16% |
06/12 | 5,190 | 5,440 | 5,000 | 5,210 | +3.17% | 572 | - | -32.97% |
06/11 | 5,110 | 5,400 | 5,050 | 5,050 | -8.18% | 856 | - | -36.38% |
06/08 | 5,550 | 6,100 | 5,450 | 5,500 | +6.8% | 2,890 | - | -32.35% |
06/07 | 4,660 | 5,150 | 4,600 | 5,150 | +15.73% | 1,265 | - | -37.73% |
06/06 | 5,000 | 5,000 | 4,450 | 4,450 | -15.72% | 2,415 | - | -47.22% |
06/05 | 5,150 | 5,290 | 4,950 | 5,280 | +7.54% | 1,416 | - | -38.45% |
06/04 | 5,190 | 5,450 | 4,900 | 4,910 | -16.64% | 3,961 | - | -43.5% |
06/01 | 5,890 | 6,250 | 5,890 | 5,890 | -14.51% | 7,194 | - | -33.04% |
05/31 | 6,770 | 7,900 | 6,340 | 6,890 | -5.23% | 3,943 | - | -22% |
05/30 | 7,320 | 7,720 | 6,260 | 7,270 | +8.18% | 6,399 | - | -17.73% |
05/29 | 5,800 | 6,720 | 5,720 | 6,720 | +17.48% | 2,851 | - | -23.83% |
05/28 | 6,430 | 6,430 | 5,720 | 5,720 | -13.98% | 3,051 | - | -35.05% |
05/25 | 6,850 | 6,950 | 6,160 | 6,650 | -12.5% | 6,028 | - | -24.7% |
05/24 | 9,100 | 9,100 | 7,600 | 7,600 | -16.48% | 2,321 | - | -14.27% |
05/23 | 8,950 | 9,500 | 8,780 | 9,100 | -1.62% | 1,215 | - | +2.02% |
05/22 | 9,800 | 9,950 | 8,750 | 9,250 | -9.49% | 2,307 | - | +3.28% |
05/21 | 11,700 | 11,700 | 10,000 | 10,220 | -14.83% | 1,593 | - | +14.5% |
05/18 | 11,100 | 12,600 | 10,700 | 12,000 | -2.44% | 2,059 | - | +36.39% |
05/17 | 12,000 | 13,400 | 11,150 | 12,300 | +10.81% | 2,671 | - | +43.73% |
05/16 | 11,100 | 11,100 | 10,070 | 11,100 | +15.63% | 4,716 | - | +34.14% |
05/15 | 9,850 | 9,850 | 8,710 | 9,600 | -1.03% | 1,608 | - | +19.28% |
05/14 | 10,100 | 10,110 | 9,500 | 9,700 | -2.51% | 1,814 | - | +22.86% |
05/11 | 10,000 | 10,090 | 9,650 | 9,950 | +2.58% | 1,800 | - | +28.77% |
05/10 | 9,000 | 10,090 | 9,000 | 9,700 | +6.48% | 2,127 | - | +28.29% |
05/09 | 8,890 | 9,550 | 8,500 | 9,110 | -2.46% | 1,870 | - | +23.02% |
05/08 | 9,640 | 9,800 | 9,060 | 9,340 | -5.08% | 1,602 | - | +28.3% |
05/07 | 9,600 | 10,390 | 9,060 | 9,840 | +9.33% | 2,794 | - | +37.83% |
05/02 | 9,360 | 9,360 | 8,400 | 9,000 | -2.28% | 1,538 | - | +29.12% |
05/01 | 8,200 | 9,530 | 8,100 | 9,210 | +13.7% | 845 | - | +34.77% |
04/27 | 8,080 | 8,100 | 7,700 | 8,100 | 0% | 808 | - | +21.15% |
04/26 | 8,150 | 8,400 | 7,700 | 8,100 | +7.28% | 1,805 | - | +22.76% |
04/25 | 6,650 | 7,800 | 6,650 | 7,550 | +11.03% | 2,108 | - | +15.94% |
04/24 | 7,000 | 7,020 | 6,650 | 6,800 | -2.72% | 1,275 | - | +5.23% |
04/23 | 7,000 | 7,130 | 6,400 | 6,990 | +1.3% | 1,824 | - | +8.71% |
04/20 | 6,500 | 7,030 | 6,200 | 6,900 | +8.66% | 1,408 | - | +8.07% |
04/19 | 6,420 | 6,700 | 6,200 | 6,350 | +0.47% | 796 | - | +0.13% |
04/18 | 6,790 | 7,190 | 6,100 | 6,320 | -15.62% | 3,273 | - | +0.13% |
04/17 | 7,490 | 7,490 | 7,490 | 7,490 | -16.69% | 159 | - | +19.1% |
04/16 | 8,950 | 10,600 | 8,350 | 8,990 | -10.1% | 4,625 | - | +44.6% |
04/13 | 10,000 | 10,000 | 9,850 | 10,000 | +17.65% | 3,717 | - | +64.34% |
04/12 | 8,500 | 8,500 | 8,500 | 8,500 | +21.43% | 334 | - | +43.46% |
04/11 | 6,400 | 7,000 | 6,390 | 7,000 | +16.67% | 1,969 | - | +20.17% |
04/10 | 5,320 | 6,230 | 5,300 | 6,000 | +14.72% | 1,094 | - | +3.84% |
04/09 | 5,580 | 5,650 | 5,200 | 5,230 | -3.51% | 511 | - | -9.53% |
04/06 | 5,850 | 5,900 | 5,200 | 5,420 | -6.23% | 968 | - | -6.74% |
04/05 | 5,600 | 5,800 | 5,500 | 5,780 | +4.9% | 262 | - | -0.76% |
04/04 | 5,800 | 5,800 | 5,500 | 5,510 | -5% | 273 | - | -5.39% |
04/03 | 5,710 | 5,810 | 5,620 | 5,800 | 0% | 289 | - | -0.89% |
04/02 | 5,890 | 5,980 | 5,520 | 5,800 | -3.17% | 188 | - | -1.24% |
03/30 | 5,800 | 6,100 | 5,650 | 5,990 | +3.28% | 387 | - | +1.78% |
03/29 | 5,610 | 5,850 | 5,610 | 5,800 | +3.39% | 444 | - | -1.96% |
03/28 | 5,600 | 5,680 | 5,600 | 5,610 | 0% | 350 | - | -5.81% |
03/27 | 5,600 | 5,900 | 5,400 | 5,610 | +2% | 478 | - | -6.5% |
03/26 | 5,700 | 5,710 | 5,500 | 5,500 | -6.78% | 752 | - | -9.18% |
03/23 | 5,800 | 5,900 | 5,700 | 5,900 | -0.84% | 278 | - | -3.22% |
03/22 | 6,300 | 6,310 | 5,800 | 5,950 | -5.56% | 1,152 | - | -2.97% |
03/21 | 6,000 | 6,320 | 5,500 | 6,300 | +5% | 753 | - | +2.47% |
03/19 | 5,900 | 6,050 | 5,710 | 6,000 | +2.04% | 369 | - | -1.8% |
03/16 | 5,700 | 5,900 | 5,620 | 5,880 | +1.2% | 575 | - | -3.13% |
03/15 | 5,600 | 5,840 | 5,560 | 5,810 | +3.75% | 148 | - | -3.76% |
03/14 | 5,610 | 5,650 | 5,560 | 5,600 | -2.61% | 186 | - | -6.82% |
03/13 | 5,710 | 5,800 | 5,530 | 5,750 | +0.88% | 358 | - | -4.07% |
03/12 | 5,690 | 5,700 | 5,520 | 5,700 | +0.18% | 460 | - | -4.6% |
03/09 | 5,990 | 5,990 | 5,690 | 5,690 | -5.01% | 248 | - | -4.5% |
03/08 | 5,990 | 5,990 | 5,650 | 5,990 | -0.17% | 79 | - | +0.76% |
03/07 | 5,680 | 6,000 | 5,620 | 6,000 | +3.09% | 269 | - | +1.28% |
03/06 | 5,980 | 6,000 | 5,610 | 5,820 | -4.28% | 300 | - | -1.42% |