6225 (株)エコムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,020	2,090	2,020	2,090	400	1,045
2023-12-28	2,020	2,028	2,020	2,028	300	1,014
2023-12-27	2,001	2,010	1,985	2,010	2,300	1,005
2023-12-26	2,020	2,040	2,010	2,010	800	1,005
2023-12-25	2,034	2,039	2,034	2,039	400	1,019.50
2023-12-22	2,043	2,043	2,036	2,036	3,700	1,018
2023-12-21	2,035	2,053	2,035	2,036	1,800	1,018
2023-12-20	2,036	2,059	2,034	2,035	1,400	1,017.50
2023-12-19	2,020	2,034	2,010	2,034	800	1,017
2023-12-18	2,023	2,023	2,023	2,023	100	1,011.50
2023-12-15	2,034	2,050	2,030	2,050	1,000	1,025
2023-12-14	2,092	2,134	2,092	2,134	500	1,067
2023-12-13	2,092	2,092	2,090	2,090	600	1,045
2023-12-12	2,140	2,140	2,140	2,140	500	1,070
2023-12-11	2,081	2,130	2,080	2,130	400	1,065
2023-12-08	2,090	2,090	2,090	2,090	200	1,045
2023-12-07	2,169	2,169	2,090	2,091	1,400	1,045.50
2023-12-06	2,143	2,150	2,143	2,150	400	1,075
2023-12-05	2,144	2,144	2,144	2,144	100	1,072
2023-12-04	2,246	2,246	2,142	2,143	300	1,071.50
2023-12-01	2,144	2,144	2,144	2,144	100	1,072
2023-11-30	2,130	2,139	2,130	2,139	300	1,069.50
2023-11-29	2,180	2,180	2,180	2,180	600	1,090
2023-11-28	2,160	2,160	2,160	2,160	100	1,080
2023-11-27	2,200	2,200	2,200	2,200	200	1,100
2023-11-24	2,200	2,200	2,200	2,200	100	1,100
2023-11-22	2,188	2,238	2,188	2,238	200	1,119
2023-11-21	2,184	2,230	2,184	2,230	1,300	1,115
2023-11-20	2,185	2,185	2,184	2,184	500	1,092
2023-11-17	-	-	-	2,105	-	1,052.50
2023-11-16	2,100	2,185	2,100	2,105	1,600	1,052.50
2023-11-15	2,076	2,105	2,076	2,100	1,000	1,050
2023-11-14	2,010	2,040	2,010	2,040	600	1,020
2023-11-13	2,026	2,026	2,002	2,002	1,500	1,001
2023-11-10	2,030	2,030	2,030	2,030	100	1,015
2023-11-09	2,030	2,030	2,030	2,030	400	1,015
2023-11-08	2,035	2,035	2,025	2,025	800	1,012.50
2023-11-07	2,025	2,035	2,022	2,035	500	1,017.50
2023-11-06	2,025	2,025	2,025	2,025	200	1,012.50
2023-11-02	2,115	2,150	2,003	2,051	1,900	1,025.50
2023-11-01	2,105	2,105	2,105	2,105	100	1,052.50
2023-10-31	-	-	-	2,105	-	1,052.50
2023-10-30	2,105	2,105	2,105	2,105	400	1,052.50
2023-10-27	-	-	-	2,149	-	1,074.50
2023-10-26	-	-	-	2,149	-	1,074.50
2023-10-25	-	-	-	2,149	-	1,074.50
2023-10-24	2,149	2,149	2,149	2,149	100	1,074.50
2023-10-23	2,115	2,115	2,085	2,086	1,700	1,043
2023-10-20	2,065	2,085	2,064	2,085	500	1,042.50
2023-10-19	2,027	2,064	2,001	2,064	1,900	1,032
2023-10-18	2,100	2,100	2,015	2,077	1,300	1,038.50
2023-10-17	2,164	2,200	2,100	2,200	700	1,100
2023-10-16	2,216	2,216	2,195	2,195	600	1,097.50
2023-10-13	2,237	2,237	2,237	2,237	200	1,118.50
2023-10-12	2,300	2,300	2,300	2,300	900	1,150
2023-10-11	2,222	2,222	2,222	2,222	200	1,111
2023-10-10	2,251	2,251	2,223	2,223	400	1,111.50
2023-10-06	2,211	2,211	2,211	2,211	200	1,105.50
2023-10-05	2,200	2,294	2,200	2,294	300	1,147
2023-10-04	2,200	2,300	2,150	2,300	1,600	1,150
2023-10-03	2,353	2,353	2,275	2,280	500	1,140
2023-10-02	2,400	2,400	2,398	2,398	3,500	1,199
2023-09-29	2,350	2,424	2,350	2,424	300	1,212
2023-09-28	2,345	2,345	2,345	2,345	100	1,172.50
2023-09-27	2,338	2,338	2,337	2,338	400	1,169
2023-09-26	2,350	2,350	2,319	2,319	300	1,159.50
2023-09-25	2,408	2,408	2,385	2,385	400	1,192.50
2023-09-22	2,381	2,381	2,350	2,350	900	1,175
2023-09-21	2,388	2,388	2,381	2,381	2,000	1,190.50
2023-09-20	2,350	2,393	2,350	2,388	900	1,194
2023-09-19	2,311	2,330	2,311	2,329	500	1,164.50
2023-09-15	2,402	2,402	2,300	2,309	9,300	1,154.50
2023-09-14	2,430	2,450	2,400	2,405	2,400	1,202.50
2023-09-13	2,458	2,460	2,435	2,450	3,900	1,225
2023-09-12	2,487	2,500	2,487	2,500	1,100	1,250
2023-09-11	2,499	2,500	2,486	2,486	3,600	1,243
2023-09-08	2,450	2,550	2,430	2,466	12,400	1,233
2023-09-07	2,857	3,260	2,702	2,702	19,900	1,351
2023-09-06	2,710	2,850	2,710	2,757	2,400	1,378.50
2023-09-05	2,690	2,693	2,625	2,693	1,800	1,346.50
2023-09-04	2,651	2,694	2,643	2,643	1,700	1,321.50
2023-09-01	2,601	2,601	2,600	2,601	900	1,300.50
2023-08-31	2,625	2,649	2,600	2,620	2,300	1,310
2023-08-30	2,624	2,626	2,576	2,626	400	1,313
2023-08-29	2,642	2,642	2,561	2,574	700	1,287
2023-08-28	2,570	2,630	2,570	2,630	800	1,315
2023-08-25	2,570	2,570	2,520	2,520	700	1,260
2023-08-24	2,593	2,593	2,520	2,520	500	1,260
2023-08-23	2,581	2,581	2,530	2,544	3,500	1,272
2023-08-22	2,579	2,580	2,579	2,580	1,300	1,290
2023-08-21	2,586	2,590	2,574	2,574	2,000	1,287
2023-08-18	2,524	2,574	2,503	2,574	1,200	1,287
2023-08-17	2,560	2,611	2,500	2,530	6,100	1,265
2023-08-16	2,600	2,690	2,575	2,690	400	1,345
2023-08-15	2,709	2,709	2,555	2,649	2,000	1,324.50
2023-08-14	2,835	2,835	2,572	2,668	2,900	1,334
2023-08-10	2,750	2,849	2,711	2,840	3,600	1,420
2023-08-09	2,748	2,800	2,706	2,710	3,100	1,355
2023-08-08	2,580	2,750	2,580	2,655	5,900	1,327.50
2023-08-07	2,445	2,680	2,445	2,521	4,800	1,260.50
2023-08-04	2,421	2,442	2,395	2,395	1,800	1,197.50
2023-08-03	2,395	2,445	2,352	2,421	1,100	1,210.50
2023-08-02	2,371	2,469	2,345	2,345	1,500	1,172.50
2023-08-01	2,495	2,495	2,324	2,325	2,900	1,162.50
2023-07-31	2,450	2,500	2,450	2,500	300	1,250
2023-07-28	2,395	2,535	2,395	2,450	1,600	1,225
2023-07-27	2,548	2,549	2,545	2,545	600	1,272.50
2023-07-26	2,459	2,553	2,458	2,522	2,500	1,261
2023-07-25	2,474	2,474	2,457	2,457	600	1,228.50
2023-07-24	2,525	2,525	2,523	2,523	200	1,261.50
2023-07-21	2,522	2,522	2,521	2,522	800	1,261
2023-07-20	2,520	2,521	2,520	2,521	800	1,260.50
2023-07-19	2,396	2,550	2,395	2,520	2,000	1,260
2023-07-18	2,397	2,424	2,395	2,424	1,000	1,212
2023-07-14	2,300	2,495	2,275	2,350	8,200	1,175
2023-07-13	2,270	2,300	2,252	2,255	1,600	1,127.50
2023-07-12	2,381	2,381	2,305	2,310	2,700	1,155
2023-07-11	2,438	2,438	2,391	2,391	1,200	1,195.50
2023-07-10	2,450	2,450	2,410	2,440	1,500	1,220
2023-07-07	2,426	2,476	2,405	2,410	2,800	1,205
2023-07-06	2,517	2,520	2,400	2,519	9,000	1,259.50
2023-07-05	2,620	2,620	2,550	2,550	1,600	1,275
2023-07-04	2,630	2,689	2,620	2,620	900	1,310
2023-07-03	2,630	2,630	2,610	2,610	1,400	1,305
2023-06-30	2,706	2,706	2,600	2,609	1,400	1,304.50
2023-06-29	2,661	2,690	2,500	2,640	6,000	1,320
2023-06-28	2,712	2,730	2,660	2,660	1,200	1,330
2023-06-27	2,630	2,686	2,630	2,686	2,200	1,343
2023-06-26	2,670	2,680	2,630	2,646	1,700	1,323
2023-06-23	2,708	2,717	2,660	2,680	4,300	1,340
2023-06-22	2,799	2,799	2,752	2,756	3,300	1,378
2023-06-21	2,763	2,779	2,749	2,750	3,500	1,375
2023-06-20	2,755	2,760	2,675	2,749	2,400	1,374.50
2023-06-19	2,722	2,722	2,650	2,655	4,300	1,327.50
2023-06-16	2,899	2,920	2,620	2,695	9,600	1,347.50
2023-06-15	2,480	2,800	2,480	2,770	12,300	1,385
2023-06-14	2,731	2,764	2,400	2,430	29,100	1,215
2023-06-13	2,951	2,951	2,820	2,858	5,900	1,429
2023-06-12	3,260	3,260	2,821	2,930	13,200	1,465
2023-06-09	3,360	3,360	3,000	3,100	16,800	1,550
2023-06-08	3,485	3,660	3,195	3,300	16,700	1,650
2023-06-07	3,450	3,750	3,255	3,460	29,000	1,730
2023-06-06	2,951	3,305	2,907	3,300	42,700	1,650
2023-06-05	2,730	3,075	2,703	2,830	22,300	1,415
2023-06-02	2,530	2,730	2,430	2,550	28,100	1,275
2023-06-01	3,250	3,250	2,247	2,410	78,300	1,205
2023-05-31	2,547	2,747	2,500	2,747	56,000	1,373.50
2023-05-30	1,990	2,247	1,990	2,247	22,200	1,123.50
2023-05-29	1,904	1,950	1,814	1,847	14,400	923.50
2023-05-26	1,780	1,899	1,780	1,899	11,500	949.50
2023-05-25	1,760	1,785	1,725	1,758	6,800	879
2023-05-24	1,720	1,760	1,708	1,752	12,700	876
2023-05-23	1,680	1,729	1,680	1,708	4,700	854
2023-05-22	1,660	1,680	1,656	1,679	3,400	839.50
2023-05-19	1,630	1,660	1,630	1,640	1,100	820
2023-05-18	1,602	1,629	1,600	1,629	800	814.50
2023-05-17	1,586	1,600	1,586	1,600	500	800
2023-05-16	1,580	1,584	1,580	1,584	1,700	792
2023-05-15	1,590	1,590	1,590	1,590	1,000	795
2023-05-12	1,598	1,600	1,590	1,590	1,700	795
2023-05-11	1,602	1,602	1,598	1,598	300	799
2023-05-10	1,610	1,640	1,602	1,602	800	801
2023-05-09	1,625	1,625	1,581	1,598	900	799
2023-05-08	1,592	1,623	1,580	1,580	700	790
2023-05-02	1,587	1,620	1,586	1,620	900	810
2023-05-01	1,625	1,625	1,587	1,587	1,000	793.50
2023-04-28	1,620	1,624	1,606	1,624	1,000	812
2023-04-27	1,625	1,625	1,620	1,620	500	810
2023-04-26	1,622	1,624	1,620	1,620	500	810
2023-04-25	1,623	1,625	1,620	1,625	1,300	812.50
2023-04-24	1,582	1,610	1,582	1,583	1,100	791.50
2023-04-21	1,551	1,583	1,550	1,582	1,400	791
2023-04-20	1,551	1,585	1,550	1,550	500	775
2023-04-19	1,550	1,550	1,545	1,545	200	772.50
2023-04-18	1,541	1,581	1,541	1,550	1,400	775
2023-04-17	1,560	1,561	1,519	1,519	3,200	759.50
2023-04-14	1,570	1,599	1,552	1,560	2,900	780
2023-04-13	1,582	1,582	1,580	1,580	1,900	790
2023-04-12	1,579	1,580	1,560	1,580	1,000	790
2023-04-11	1,572	1,585	1,550	1,570	3,200	785
2023-04-10	1,611	1,611	1,595	1,599	2,000	799.50
2023-04-07	1,649	1,649	1,600	1,635	2,300	817.50
2023-04-06	1,629	1,629	1,603	1,627	900	813.50
2023-04-05	1,615	1,628	1,597	1,597	2,600	798.50
2023-04-04	1,680	1,682	1,595	1,640	6,300	820
2023-04-03	1,674	1,700	1,653	1,699	11,400	849.50
2023-03-31	1,714	1,750	1,651	1,675	86,300	837.50
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-

分割・併合履歴： [2024-01-30]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6225 (株)エコム の時系列データ [2023年度]

6225 (株)エコムの時系列データ [2023年度]