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
2024-03-281,0951,0951,0801,0891,4001,089
2024-03-271,0901,1031,0841,0852,1001,085
2024-03-261,0771,0901,0771,0905001,090
2024-03-251,0801,1031,0741,1001,7001,100
2024-03-221,0861,1051,0751,1055001,105
2024-03-211,0801,0861,0801,0861,0001,086
2024-03-191,0871,0871,0871,0871001,087
2024-03-181,0811,0841,0801,0811,7001,081
2024-03-151,1311,1311,0701,0802,2001,080
2024-03-141,0821,1151,0411,0412,9001,041
2024-03-131,0721,1231,0671,1133,4001,113
2024-03-121,0661,0721,0601,0725001,072
2024-03-111,1001,1101,0651,0882,4001,088
2024-03-081,0651,1051,0601,1002,1001,100
2024-03-071,1001,1001,0641,0645001,064
2024-03-061,0971,1061,0971,1001,9001,100
2024-03-051,0521,0801,0521,0801,0001,080
2024-03-041,0581,0581,0551,0552,1001,055
2024-03-011,0751,0751,0591,0591,7001,059
2024-02-291,0751,0751,0751,0752001,075
2024-02-281,0791,0871,0761,0825001,082
2024-02-271,0791,0791,0791,0792001,079
2024-02-261,0591,0901,0591,0701,9001,070
2024-02-221,0611,0681,0511,0581,0001,058
2024-02-211,0731,0731,0731,0734001,073
2024-02-201,0911,1041,0901,0911,3001,091
2024-02-191,0781,0921,0781,0901,8001,090
2024-02-161,0681,0751,0671,0751,1001,075
2024-02-151,0721,0801,0651,0653,5001,065
2024-02-141,0561,1001,0471,0652,7001,065
2024-02-131,0551,0971,0531,0961,3001,096
2024-02-091,1111,1111,0551,0558001,055
2024-02-081,0361,0581,0361,0581,0001,058
2024-02-071,0781,0851,0411,0411,3001,041
2024-02-061,1111,1111,0581,0781,5001,078
2024-02-051,0321,1101,0321,1101,5001,110
2024-02-021,0371,0381,0371,0383001,038
2024-02-011,0491,0491,0361,0361,1001,036
2024-01-311,0581,0581,0311,0499001,049
2024-01-301,0131,0311,0131,0318001,031
2024-01-292,1502,1992,1212,1216001,060.50
2024-01-262,0822,1502,0822,1501,3001,075
2024-01-252,1102,1202,1102,1203001,060
2024-01-242,1102,1102,1102,1101001,055
2024-01-232,1342,1342,1032,1047001,052
2024-01-222,1002,1342,1002,1346001,067
2024-01-192,0972,1002,0902,0903001,045
2024-01-182,1932,1932,1002,1171,1001,058.50
2024-01-17---2,193-1,096.50
2024-01-162,1952,2152,1932,1933,7001,096.50
2024-01-152,1932,1932,1932,1933001,096.50
2024-01-122,1302,1302,1042,1042001,052
2024-01-112,1962,1962,0832,0835001,041.50
2024-01-102,1732,1972,1732,1961,1001,098
2024-01-092,0232,0232,0232,0235001,011.50
2024-01-052,2002,2002,0502,0506001,025
2024-01-042,0552,1142,0052,0821,1001,041

分割・併合履歴 : [2024-01-30]1株→2株