6225 (株)エコム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | - | - | - | 1,280 | - | 1,280 |
| 2025-05-21 | - | - | - | 1,280 | - | 1,280 |
| 2025-05-20 | - | - | - | 1,280 | - | 1,280 |
| 2025-05-19 | - | - | - | 1,280 | - | 1,280 |
| 2025-05-16 | 1,280 | 1,281 | 1,280 | 1,280 | 700 | 1,280 |
| 2025-05-15 | - | - | - | 1,280 | - | 1,280 |
| 2025-05-14 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2025-05-13 | 1,278 | 1,279 | 1,278 | 1,279 | 400 | 1,279 |
| 2025-05-12 | 1,300 | 1,301 | 1,300 | 1,301 | 400 | 1,301 |
| 2025-05-09 | 1,275 | 1,300 | 1,275 | 1,300 | 1,200 | 1,300 |
| 2025-05-08 | - | - | - | 1,275 | - | 1,275 |
| 2025-05-07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2025-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2025-05-01 | 1,300 | 1,300 | 1,285 | 1,300 | 800 | 1,300 |
| 2025-04-30 | 1,269 | 1,300 | 1,269 | 1,300 | 2,500 | 1,300 |
| 2025-04-28 | - | - | - | 1,270 | - | 1,270 |
| 2025-04-25 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2025-04-24 | - | - | - | 1,274 | - | 1,274 |
| 2025-04-23 | 1,272 | 1,298 | 1,244 | 1,274 | 1,400 | 1,274 |
| 2025-04-22 | 1,271 | 1,272 | 1,242 | 1,272 | 500 | 1,272 |
| 2025-04-21 | - | - | - | 1,229 | - | 1,229 |
| 2025-04-18 | - | - | - | 1,229 | - | 1,229 |
| 2025-04-17 | 1,265 | 1,268 | 1,229 | 1,229 | 600 | 1,229 |
| 2025-04-16 | 1,214 | 1,265 | 1,213 | 1,262 | 2,800 | 1,262 |
| 2025-04-15 | 1,243 | 1,243 | 1,213 | 1,213 | 600 | 1,213 |
| 2025-04-14 | 1,200 | 1,211 | 1,200 | 1,211 | 200 | 1,211 |
| 2025-04-11 | 1,179 | 1,209 | 1,179 | 1,209 | 200 | 1,209 |
| 2025-04-10 | 1,196 | 1,196 | 1,196 | 1,196 | 400 | 1,196 |
| 2025-04-09 | 1,188 | 1,192 | 1,188 | 1,192 | 200 | 1,192 |
| 2025-04-08 | 1,187 | 1,190 | 1,187 | 1,190 | 800 | 1,190 |
| 2025-04-07 | 1,190 | 1,190 | 1,163 | 1,184 | 1,400 | 1,184 |
| 2025-04-04 | 1,209 | 1,209 | 1,188 | 1,190 | 2,000 | 1,190 |
| 2025-04-03 | 1,221 | 1,221 | 1,194 | 1,210 | 3,700 | 1,210 |
| 2025-04-02 | 1,254 | 1,257 | 1,227 | 1,228 | 800 | 1,228 |
| 2025-04-01 | 1,252 | 1,252 | 1,222 | 1,224 | 9,500 | 1,224 |
| 2025-03-31 | 1,224 | 1,225 | 1,221 | 1,221 | 2,200 | 1,221 |
| 2025-03-28 | 1,233 | 1,233 | 1,227 | 1,227 | 700 | 1,227 |
| 2025-03-27 | 1,230 | 1,237 | 1,230 | 1,232 | 3,100 | 1,232 |
| 2025-03-26 | 1,249 | 1,250 | 1,245 | 1,250 | 900 | 1,250 |
| 2025-03-25 | 1,232 | 1,237 | 1,232 | 1,233 | 11,400 | 1,233 |
| 2025-03-24 | 1,239 | 1,251 | 1,239 | 1,251 | 400 | 1,251 |
| 2025-03-21 | 1,234 | 1,240 | 1,232 | 1,233 | 2,600 | 1,233 |
| 2025-03-19 | 1,232 | 1,236 | 1,232 | 1,232 | 700 | 1,232 |
| 2025-03-18 | 1,255 | 1,255 | 1,231 | 1,231 | 1,500 | 1,231 |
| 2025-03-17 | 1,231 | 1,262 | 1,228 | 1,231 | 1,200 | 1,231 |
| 2025-03-14 | 1,222 | 1,250 | 1,220 | 1,224 | 4,800 | 1,224 |
| 2025-03-13 | 1,236 | 1,266 | 1,236 | 1,245 | 1,200 | 1,245 |
| 2025-03-12 | 1,260 | 1,267 | 1,240 | 1,240 | 1,200 | 1,240 |
| 2025-03-11 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2025-03-10 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2025-03-07 | 1,245 | 1,245 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2025-03-06 | 1,248 | 1,248 | 1,230 | 1,230 | 900 | 1,230 |
| 2025-03-05 | 1,231 | 1,249 | 1,231 | 1,249 | 4,500 | 1,249 |
| 2025-03-04 | 1,217 | 1,250 | 1,217 | 1,230 | 1,400 | 1,230 |
| 2025-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-02-28 | 1,215 | 1,248 | 1,215 | 1,230 | 1,500 | 1,230 |
| 2025-02-27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2025-02-26 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2025-02-25 | 1,210 | 1,211 | 1,210 | 1,210 | 1,700 | 1,210 |
| 2025-02-21 | 1,225 | 1,225 | 1,215 | 1,215 | 900 | 1,215 |
| 2025-02-20 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2025-02-19 | - | - | - | 1,212 | - | 1,212 |
| 2025-02-18 | 1,212 | 1,212 | 1,202 | 1,212 | 1,200 | 1,212 |
| 2025-02-17 | 1,210 | 1,213 | 1,210 | 1,212 | 1,600 | 1,212 |
| 2025-02-14 | 1,230 | 1,230 | 1,202 | 1,202 | 1,200 | 1,202 |
| 2025-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-02-12 | - | - | - | 1,243 | - | 1,243 |
| 2025-02-10 | 1,244 | 1,244 | 1,243 | 1,243 | 300 | 1,243 |
| 2025-02-07 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2025-02-06 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2025-02-05 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2025-02-04 | - | - | - | 1,221 | - | 1,221 |
| 2025-02-03 | 1,226 | 1,226 | 1,221 | 1,221 | 200 | 1,221 |
| 2025-01-31 | 1,231 | 1,231 | 1,231 | 1,231 | 300 | 1,231 |
| 2025-01-30 | - | - | - | 1,234 | - | 1,234 |
| 2025-01-29 | 1,240 | 1,240 | 1,234 | 1,234 | 500 | 1,234 |
| 2025-01-28 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 1,243 |
| 2025-01-27 | - | - | - | 1,202 | - | 1,202 |
| 2025-01-24 | - | - | - | 1,202 | - | 1,202 |
| 2025-01-23 | 1,230 | 1,230 | 1,202 | 1,202 | 1,200 | 1,202 |
| 2025-01-22 | 1,220 | 1,220 | 1,182 | 1,210 | 800 | 1,210 |
| 2025-01-21 | 1,224 | 1,224 | 1,223 | 1,223 | 300 | 1,223 |
| 2025-01-20 | 1,241 | 1,247 | 1,224 | 1,247 | 1,600 | 1,247 |
| 2025-01-17 | 1,248 | 1,248 | 1,241 | 1,241 | 1,300 | 1,241 |
| 2025-01-16 | - | - | - | 1,215 | - | 1,215 |
| 2025-01-15 | 1,245 | 1,245 | 1,215 | 1,215 | 1,900 | 1,215 |
| 2025-01-14 | 1,248 | 1,248 | 1,245 | 1,245 | 400 | 1,245 |
| 2025-01-10 | 1,248 | 1,248 | 1,248 | 1,248 | 100 | 1,248 |
| 2025-01-09 | 1,213 | 1,249 | 1,213 | 1,249 | 400 | 1,249 |
| 2025-01-08 | - | - | - | 1,222 | - | 1,222 |
| 2025-01-07 | 1,222 | 1,230 | 1,222 | 1,222 | 4,200 | 1,222 |
| 2025-01-06 | 1,250 | 1,250 | 1,220 | 1,220 | 900 | 1,220 |
分割・併合履歴 ： [2024-01-30]1株→2株