- 2024年
- 2023年
6225 (株)エコム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | - | - | - | 1,285 | - | 1,285 |
| 2024-12-02 | 1,285 | 1,285 | 1,285 | 1,285 | 700 | 1,285 |
| 2024-11-29 | - | - | - | 1,289 | - | 1,289 |
| 2024-11-28 | - | - | - | 1,289 | - | 1,289 |
| 2024-11-27 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 1,289 |
| 2024-11-26 | - | - | - | 1,250 | - | 1,250 |
| 2024-11-25 | - | - | - | 1,250 | - | 1,250 |
| 2024-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2024-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2024-11-20 | 1,274 | 1,274 | 1,274 | 1,274 | 500 | 1,274 |
| 2024-11-19 | 1,273 | 1,280 | 1,273 | 1,274 | 2,700 | 1,274 |
| 2024-11-18 | 1,278 | 1,279 | 1,273 | 1,273 | 1,400 | 1,273 |
| 2024-11-15 | 1,260 | 1,275 | 1,260 | 1,272 | 400 | 1,272 |
| 2024-11-14 | - | - | - | 1,259 | - | 1,259 |
| 2024-11-13 | 1,260 | 1,260 | 1,258 | 1,259 | 1,100 | 1,259 |
| 2024-11-12 | 1,260 | 1,261 | 1,260 | 1,260 | 2,200 | 1,260 |
| 2024-11-11 | 1,260 | 1,260 | 1,260 | 1,260 | 700 | 1,260 |
| 2024-11-08 | 1,250 | 1,251 | 1,249 | 1,251 | 3,700 | 1,251 |
| 2024-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2024-11-06 | 1,264 | 1,264 | 1,242 | 1,250 | 900 | 1,250 |
| 2024-11-05 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 | 1,262 |
| 2024-11-01 | 1,260 | 1,265 | 1,251 | 1,265 | 1,100 | 1,265 |
| 2024-10-31 | 1,242 | 1,242 | 1,242 | 1,242 | 100 | 1,242 |
| 2024-10-30 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2024-10-29 | 1,220 | 1,221 | 1,220 | 1,221 | 300 | 1,221 |
| 2024-10-28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2024-10-25 | 1,250 | 1,250 | 1,230 | 1,230 | 300 | 1,230 |
| 2024-10-24 | 1,250 | 1,250 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2024-10-23 | 1,280 | 1,280 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2024-10-22 | 1,299 | 1,299 | 1,295 | 1,299 | 400 | 1,299 |
| 2024-10-21 | 1,291 | 1,295 | 1,291 | 1,295 | 500 | 1,295 |
| 2024-10-18 | 1,300 | 1,300 | 1,291 | 1,291 | 800 | 1,291 |
| 2024-10-17 | 1,299 | 1,300 | 1,291 | 1,291 | 2,600 | 1,291 |
| 2024-10-16 | 1,300 | 1,300 | 1,290 | 1,290 | 400 | 1,290 |
| 2024-10-15 | 1,290 | 1,300 | 1,284 | 1,284 | 400 | 1,284 |
| 2024-10-11 | 1,300 | 1,302 | 1,270 | 1,280 | 1,200 | 1,280 |
| 2024-10-10 | 1,325 | 1,325 | 1,325 | 1,325 | 600 | 1,325 |
| 2024-10-09 | 1,304 | 1,304 | 1,290 | 1,300 | 1,800 | 1,300 |
| 2024-10-08 | 1,290 | 1,310 | 1,290 | 1,310 | 1,600 | 1,310 |
| 2024-10-07 | 1,300 | 1,310 | 1,290 | 1,290 | 800 | 1,290 |
| 2024-10-04 | 1,266 | 1,298 | 1,250 | 1,289 | 4,100 | 1,289 |
| 2024-10-03 | 1,270 | 1,281 | 1,269 | 1,269 | 1,100 | 1,269 |
| 2024-10-02 | 1,267 | 1,270 | 1,267 | 1,270 | 5,700 | 1,270 |
| 2024-10-01 | 1,230 | 1,270 | 1,230 | 1,270 | 700 | 1,270 |
| 2024-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2024-09-27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2024-09-26 | 1,250 | 1,250 | 1,220 | 1,230 | 16,100 | 1,230 |
| 2024-09-25 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2024-09-24 | 1,299 | 1,299 | 1,230 | 1,249 | 2,800 | 1,249 |
| 2024-09-20 | 1,180 | 1,325 | 1,180 | 1,299 | 10,700 | 1,299 |
| 2024-09-19 | 1,170 | 1,170 | 1,161 | 1,170 | 1,600 | 1,170 |
| 2024-09-18 | 1,160 | 1,215 | 1,160 | 1,161 | 4,200 | 1,161 |
| 2024-09-17 | 1,150 | 1,175 | 1,149 | 1,150 | 5,700 | 1,150 |
| 2024-09-13 | 1,120 | 1,125 | 1,115 | 1,120 | 1,500 | 1,120 |
| 2024-09-12 | 1,102 | 1,125 | 1,102 | 1,125 | 1,400 | 1,125 |
| 2024-09-11 | 1,099 | 1,100 | 1,074 | 1,100 | 3,400 | 1,100 |
| 2024-09-10 | 1,099 | 1,099 | 1,072 | 1,099 | 1,200 | 1,099 |
| 2024-09-09 | 1,049 | 1,100 | 1,049 | 1,074 | 3,800 | 1,074 |
| 2024-09-06 | 1,169 | 1,169 | 1,035 | 1,051 | 13,100 | 1,051 |
| 2024-09-05 | 1,069 | 1,069 | 1,030 | 1,030 | 300 | 1,030 |
| 2024-09-04 | 1,071 | 1,071 | 1,051 | 1,051 | 300 | 1,051 |
| 2024-09-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2024-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2024-08-30 | - | - | - | 1,107 | - | 1,107 |
| 2024-08-29 | 1,055 | 1,107 | 1,055 | 1,107 | 200 | 1,107 |
| 2024-08-28 | 1,100 | 1,100 | 1,098 | 1,100 | 700 | 1,100 |
| 2024-08-27 | 1,030 | 1,100 | 1,030 | 1,100 | 1,700 | 1,100 |
| 2024-08-26 | 1,022 | 1,023 | 1,022 | 1,023 | 300 | 1,023 |
| 2024-08-23 | 1,019 | 1,027 | 1,019 | 1,027 | 500 | 1,027 |
| 2024-08-22 | 1,060 | 1,060 | 1,021 | 1,040 | 400 | 1,040 |
| 2024-08-21 | 1,050 | 1,060 | 1,050 | 1,060 | 1,000 | 1,060 |
| 2024-08-20 | 1,000 | 1,030 | 1,000 | 1,030 | 1,600 | 1,030 |
| 2024-08-19 | 987 | 999 | 987 | 999 | 700 | 999 |
| 2024-08-16 | 979 | 987 | 978 | 987 | 700 | 987 |
| 2024-08-15 | 948 | 978 | 948 | 978 | 300 | 978 |
| 2024-08-14 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2024-08-13 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2024-08-09 | - | - | - | 959 | - | 959 |
| 2024-08-08 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2024-08-07 | 1,000 | 1,000 | 895 | 895 | 200 | 895 |
| 2024-08-06 | 885 | 885 | 850 | 876 | 500 | 876 |
| 2024-08-05 | 1,002 | 1,002 | 885 | 885 | 3,700 | 885 |
| 2024-08-02 | 1,010 | 1,010 | 1,003 | 1,003 | 900 | 1,003 |
| 2024-08-01 | 1,036 | 1,048 | 1,036 | 1,048 | 500 | 1,048 |
| 2024-07-31 | 1,037 | 1,037 | 1,037 | 1,037 | 200 | 1,037 |
| 2024-07-30 | 1,055 | 1,055 | 1,016 | 1,053 | 1,000 | 1,053 |
| 2024-07-29 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2024-07-26 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 1,035 |
| 2024-07-25 | 1,042 | 1,042 | 1,040 | 1,040 | 700 | 1,040 |
| 2024-07-24 | - | - | - | 1,045 | - | 1,045 |
| 2024-07-23 | 1,050 | 1,060 | 1,045 | 1,045 | 1,100 | 1,045 |
| 2024-07-22 | 1,075 | 1,075 | 1,063 | 1,063 | 700 | 1,063 |
| 2024-07-19 | 1,051 | 1,079 | 1,049 | 1,075 | 1,000 | 1,075 |
| 2024-07-18 | 1,078 | 1,081 | 1,078 | 1,081 | 1,100 | 1,081 |
| 2024-07-17 | 1,073 | 1,078 | 1,073 | 1,078 | 400 | 1,078 |
| 2024-07-16 | 1,067 | 1,069 | 1,067 | 1,069 | 300 | 1,069 |
| 2024-07-12 | 1,040 | 1,050 | 1,040 | 1,050 | 300 | 1,050 |
| 2024-07-11 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2024-07-10 | 1,056 | 1,059 | 1,041 | 1,059 | 600 | 1,059 |
| 2024-07-09 | 1,044 | 1,044 | 1,043 | 1,043 | 300 | 1,043 |
| 2024-07-08 | - | - | - | 1,044 | - | 1,044 |
| 2024-07-05 | 1,050 | 1,050 | 1,044 | 1,044 | 400 | 1,044 |
| 2024-07-04 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2024-07-03 | 1,097 | 1,097 | 1,067 | 1,067 | 700 | 1,067 |
| 2024-07-02 | - | - | - | 1,057 | - | 1,057 |
| 2024-07-01 | 1,037 | 1,057 | 1,037 | 1,057 | 400 | 1,057 |
| 2024-06-28 | 1,066 | 1,066 | 1,050 | 1,050 | 200 | 1,050 |
| 2024-06-27 | 1,062 | 1,070 | 1,053 | 1,053 | 700 | 1,053 |
| 2024-06-26 | 1,069 | 1,100 | 1,069 | 1,100 | 1,000 | 1,100 |
| 2024-06-25 | 1,059 | 1,059 | 1,025 | 1,059 | 700 | 1,059 |
| 2024-06-24 | 1,070 | 1,099 | 1,039 | 1,039 | 1,100 | 1,039 |
| 2024-06-21 | 1,063 | 1,063 | 1,063 | 1,063 | 500 | 1,063 |
| 2024-06-20 | 1,051 | 1,099 | 1,051 | 1,053 | 1,600 | 1,053 |
| 2024-06-19 | 1,080 | 1,080 | 1,051 | 1,051 | 200 | 1,051 |
| 2024-06-18 | 1,060 | 1,060 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2024-06-17 | 1,090 | 1,090 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2024-06-14 | 1,100 | 1,100 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2024-06-13 | 1,160 | 1,160 | 1,084 | 1,100 | 3,000 | 1,100 |
| 2024-06-12 | 1,144 | 1,199 | 1,144 | 1,189 | 1,000 | 1,189 |
| 2024-06-11 | - | - | - | 1,127 | - | 1,127 |
| 2024-06-10 | 1,173 | 1,173 | 1,119 | 1,127 | 500 | 1,127 |
| 2024-06-07 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2024-06-06 | 1,141 | 1,141 | 1,141 | 1,141 | 100 | 1,141 |
| 2024-06-05 | - | - | - | 1,150 | - | 1,150 |
| 2024-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2024-06-03 | - | - | - | 1,140 | - | 1,140 |
| 2024-05-31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2024-05-30 | - | - | - | 1,140 | - | 1,140 |
| 2024-05-29 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2024-05-28 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2024-05-27 | 1,174 | 1,197 | 1,174 | 1,197 | 300 | 1,197 |
| 2024-05-24 | 1,150 | 1,150 | 1,114 | 1,144 | 1,100 | 1,144 |
| 2024-05-23 | 1,165 | 1,168 | 1,165 | 1,168 | 600 | 1,168 |
| 2024-05-22 | 1,137 | 1,174 | 1,137 | 1,170 | 1,300 | 1,170 |
| 2024-05-21 | 1,200 | 1,200 | 1,197 | 1,197 | 800 | 1,197 |
| 2024-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2024-05-17 | 1,245 | 1,245 | 1,200 | 1,200 | 900 | 1,200 |
| 2024-05-16 | 1,249 | 1,249 | 1,248 | 1,248 | 3,400 | 1,248 |
| 2024-05-15 | 1,135 | 1,250 | 1,135 | 1,249 | 1,000 | 1,249 |
| 2024-05-14 | - | - | - | 1,135 | - | 1,135 |
| 2024-05-13 | - | - | - | 1,135 | - | 1,135 |
| 2024-05-10 | 1,159 | 1,160 | 1,135 | 1,135 | 400 | 1,135 |
| 2024-05-09 | - | - | - | 1,135 | - | 1,135 |
| 2024-05-08 | 1,135 | 1,135 | 1,106 | 1,135 | 1,200 | 1,135 |
| 2024-05-07 | 1,144 | 1,150 | 1,144 | 1,150 | 1,100 | 1,150 |
| 2024-05-02 | - | - | - | 1,124 | - | 1,124 |
| 2024-05-01 | 1,123 | 1,124 | 1,123 | 1,124 | 200 | 1,124 |
| 2024-04-30 | 1,142 | 1,143 | 1,142 | 1,143 | 400 | 1,143 |
| 2024-04-26 | 1,122 | 1,122 | 1,120 | 1,120 | 300 | 1,120 |
| 2024-04-25 | 1,135 | 1,135 | 1,127 | 1,127 | 500 | 1,127 |
| 2024-04-24 | 1,128 | 1,144 | 1,128 | 1,135 | 300 | 1,135 |
| 2024-04-23 | 1,142 | 1,142 | 1,126 | 1,126 | 700 | 1,126 |
| 2024-04-22 | 1,161 | 1,161 | 1,112 | 1,142 | 900 | 1,142 |
| 2024-04-19 | 1,113 | 1,113 | 1,101 | 1,101 | 800 | 1,101 |
| 2024-04-18 | - | - | - | 1,108 | - | 1,108 |
| 2024-04-17 | 1,113 | 1,113 | 1,107 | 1,108 | 500 | 1,108 |
| 2024-04-16 | 1,096 | 1,106 | 1,096 | 1,106 | 1,600 | 1,106 |
| 2024-04-15 | 1,096 | 1,096 | 1,096 | 1,096 | 300 | 1,096 |
| 2024-04-12 | 1,097 | 1,097 | 1,088 | 1,095 | 400 | 1,095 |
| 2024-04-11 | 1,101 | 1,101 | 1,095 | 1,095 | 300 | 1,095 |
| 2024-04-10 | 1,101 | 1,101 | 1,092 | 1,092 | 400 | 1,092 |
| 2024-04-09 | 1,110 | 1,134 | 1,101 | 1,101 | 700 | 1,101 |
| 2024-04-08 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 1,105 |
| 2024-04-05 | 1,094 | 1,100 | 1,090 | 1,099 | 700 | 1,099 |
| 2024-04-04 | 1,097 | 1,102 | 1,094 | 1,094 | 1,400 | 1,094 |
| 2024-04-03 | 1,088 | 1,104 | 1,083 | 1,099 | 800 | 1,099 |
| 2024-04-02 | 1,090 | 1,090 | 1,088 | 1,088 | 700 | 1,088 |
| 2024-04-01 | 1,098 | 1,098 | 1,090 | 1,090 | 400 | 1,090 |
| 2024-03-29 | 1,089 | 1,098 | 1,089 | 1,098 | 200 | 1,098 |
| 2024-03-28 | 1,095 | 1,095 | 1,080 | 1,089 | 1,400 | 1,089 |
| 2024-03-27 | 1,090 | 1,103 | 1,084 | 1,085 | 2,100 | 1,085 |
| 2024-03-26 | 1,077 | 1,090 | 1,077 | 1,090 | 500 | 1,090 |
| 2024-03-25 | 1,080 | 1,103 | 1,074 | 1,100 | 1,700 | 1,100 |
| 2024-03-22 | 1,086 | 1,105 | 1,075 | 1,105 | 500 | 1,105 |
| 2024-03-21 | 1,080 | 1,086 | 1,080 | 1,086 | 1,000 | 1,086 |
| 2024-03-19 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
| 2024-03-18 | 1,081 | 1,084 | 1,080 | 1,081 | 1,700 | 1,081 |
| 2024-03-15 | 1,131 | 1,131 | 1,070 | 1,080 | 2,200 | 1,080 |
| 2024-03-14 | 1,082 | 1,115 | 1,041 | 1,041 | 2,900 | 1,041 |
| 2024-03-13 | 1,072 | 1,123 | 1,067 | 1,113 | 3,400 | 1,113 |
| 2024-03-12 | 1,066 | 1,072 | 1,060 | 1,072 | 500 | 1,072 |
| 2024-03-11 | 1,100 | 1,110 | 1,065 | 1,088 | 2,400 | 1,088 |
| 2024-03-08 | 1,065 | 1,105 | 1,060 | 1,100 | 2,100 | 1,100 |
| 2024-03-07 | 1,100 | 1,100 | 1,064 | 1,064 | 500 | 1,064 |
| 2024-03-06 | 1,097 | 1,106 | 1,097 | 1,100 | 1,900 | 1,100 |
| 2024-03-05 | 1,052 | 1,080 | 1,052 | 1,080 | 1,000 | 1,080 |
| 2024-03-04 | 1,058 | 1,058 | 1,055 | 1,055 | 2,100 | 1,055 |
| 2024-03-01 | 1,075 | 1,075 | 1,059 | 1,059 | 1,700 | 1,059 |
| 2024-02-29 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2024-02-28 | 1,079 | 1,087 | 1,076 | 1,082 | 500 | 1,082 |
| 2024-02-27 | 1,079 | 1,079 | 1,079 | 1,079 | 200 | 1,079 |
| 2024-02-26 | 1,059 | 1,090 | 1,059 | 1,070 | 1,900 | 1,070 |
| 2024-02-22 | 1,061 | 1,068 | 1,051 | 1,058 | 1,000 | 1,058 |
| 2024-02-21 | 1,073 | 1,073 | 1,073 | 1,073 | 400 | 1,073 |
| 2024-02-20 | 1,091 | 1,104 | 1,090 | 1,091 | 1,300 | 1,091 |
| 2024-02-19 | 1,078 | 1,092 | 1,078 | 1,090 | 1,800 | 1,090 |
| 2024-02-16 | 1,068 | 1,075 | 1,067 | 1,075 | 1,100 | 1,075 |
| 2024-02-15 | 1,072 | 1,080 | 1,065 | 1,065 | 3,500 | 1,065 |
| 2024-02-14 | 1,056 | 1,100 | 1,047 | 1,065 | 2,700 | 1,065 |
| 2024-02-13 | 1,055 | 1,097 | 1,053 | 1,096 | 1,300 | 1,096 |
| 2024-02-09 | 1,111 | 1,111 | 1,055 | 1,055 | 800 | 1,055 |
| 2024-02-08 | 1,036 | 1,058 | 1,036 | 1,058 | 1,000 | 1,058 |
| 2024-02-07 | 1,078 | 1,085 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2024-02-06 | 1,111 | 1,111 | 1,058 | 1,078 | 1,500 | 1,078 |
| 2024-02-05 | 1,032 | 1,110 | 1,032 | 1,110 | 1,500 | 1,110 |
| 2024-02-02 | 1,037 | 1,038 | 1,037 | 1,038 | 300 | 1,038 |
| 2024-02-01 | 1,049 | 1,049 | 1,036 | 1,036 | 1,100 | 1,036 |
| 2024-01-31 | 1,058 | 1,058 | 1,031 | 1,049 | 900 | 1,049 |
| 2024-01-30 | 1,013 | 1,031 | 1,013 | 1,031 | 800 | 1,031 |
| 2024-01-29 | 2,150 | 2,199 | 2,121 | 2,121 | 600 | 1,060.50 |
| 2024-01-26 | 2,082 | 2,150 | 2,082 | 2,150 | 1,300 | 1,075 |
| 2024-01-25 | 2,110 | 2,120 | 2,110 | 2,120 | 300 | 1,060 |
| 2024-01-24 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 1,055 |
| 2024-01-23 | 2,134 | 2,134 | 2,103 | 2,104 | 700 | 1,052 |
| 2024-01-22 | 2,100 | 2,134 | 2,100 | 2,134 | 600 | 1,067 |
| 2024-01-19 | 2,097 | 2,100 | 2,090 | 2,090 | 300 | 1,045 |
| 2024-01-18 | 2,193 | 2,193 | 2,100 | 2,117 | 1,100 | 1,058.50 |
| 2024-01-17 | - | - | - | 2,193 | - | 1,096.50 |
| 2024-01-16 | 2,195 | 2,215 | 2,193 | 2,193 | 3,700 | 1,096.50 |
| 2024-01-15 | 2,193 | 2,193 | 2,193 | 2,193 | 300 | 1,096.50 |
| 2024-01-12 | 2,130 | 2,130 | 2,104 | 2,104 | 200 | 1,052 |
| 2024-01-11 | 2,196 | 2,196 | 2,083 | 2,083 | 500 | 1,041.50 |
| 2024-01-10 | 2,173 | 2,197 | 2,173 | 2,196 | 1,100 | 1,098 |
| 2024-01-09 | 2,023 | 2,023 | 2,023 | 2,023 | 500 | 1,011.50 |
| 2024-01-05 | 2,200 | 2,200 | 2,050 | 2,050 | 600 | 1,025 |
| 2024-01-04 | 2,055 | 2,114 | 2,005 | 2,082 | 1,100 | 1,041 |
分割・併合履歴 ： [2024-01-30]1株→2株
