- 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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