エコム(6225)の株価時系列情報
エコム(6225)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,350 | 1,350 | 1,299 | 1,350 | 2,500 |
| 2025/06/12 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2025/06/11 | 1,300 | 1,325 | 1,300 | 1,325 | 200 |
| 2025/06/10 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2025/06/09 | 1,277 | 1,290 | 1,276 | 1,290 | 400 |
| 2025/06/06 | 1,279 | 1,279 | 1,279 | 1,279 | 300 |
| 2025/06/05 | 1,291 | 1,291 | 1,290 | 1,290 | 1,500 |
| 2025/06/04 | 1,309 | 1,309 | 1,290 | 1,290 | 300 |
| 2025/06/03 | 1,309 | 1,310 | 1,309 | 1,310 | 200 |
| 2025/05/30 | 1,292 | 1,292 | 1,291 | 1,291 | 300 |
| 2025/05/29 | 1,292 | 1,293 | 1,292 | 1,293 | 300 |
| 2025/05/28 | 1,320 | 1,325 | 1,320 | 1,325 | 200 |
| 2025/05/26 | 1,288 | 1,315 | 1,288 | 1,315 | 500 |
| 2025/05/23 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2025/05/16 | 1,280 | 1,281 | 1,280 | 1,280 | 700 |
| 2025/05/14 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2025/05/13 | 1,278 | 1,279 | 1,278 | 1,279 | 400 |
| 2025/05/12 | 1,300 | 1,301 | 1,300 | 1,301 | 400 |
| 2025/05/09 | 1,275 | 1,300 | 1,275 | 1,300 | 1,200 |
| 2025/05/07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2025/05/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,800 |
| 2025/05/01 | 1,300 | 1,300 | 1,285 | 1,300 | 800 |
| 2025/04/30 | 1,269 | 1,300 | 1,269 | 1,300 | 2,500 |
| 2025/04/25 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2025/04/23 | 1,272 | 1,298 | 1,244 | 1,274 | 1,400 |
| 2025/04/22 | 1,271 | 1,272 | 1,242 | 1,272 | 500 |
| 2025/04/17 | 1,265 | 1,268 | 1,229 | 1,229 | 600 |
| 2025/04/16 | 1,214 | 1,265 | 1,213 | 1,262 | 2,800 |
| 2025/04/15 | 1,243 | 1,243 | 1,213 | 1,213 | 600 |
| 2025/04/14 | 1,200 | 1,211 | 1,200 | 1,211 | 200 |
| 2025/04/11 | 1,179 | 1,209 | 1,179 | 1,209 | 200 |
| 2025/04/10 | 1,196 | 1,196 | 1,196 | 1,196 | 400 |
| 2025/04/09 | 1,188 | 1,192 | 1,188 | 1,192 | 200 |
| 2025/04/08 | 1,187 | 1,190 | 1,187 | 1,190 | 800 |
| 2025/04/07 | 1,190 | 1,190 | 1,163 | 1,184 | 1,400 |
| 2025/04/04 | 1,209 | 1,209 | 1,188 | 1,190 | 2,000 |
| 2025/04/03 | 1,221 | 1,221 | 1,194 | 1,210 | 3,700 |
| 2025/04/02 | 1,254 | 1,257 | 1,227 | 1,228 | 800 |
| 2025/04/01 | 1,252 | 1,252 | 1,222 | 1,224 | 9,500 |
| 2025/03/31 | 1,224 | 1,225 | 1,221 | 1,221 | 2,200 |
| 2025/03/28 | 1,233 | 1,233 | 1,227 | 1,227 | 700 |
| 2025/03/27 | 1,230 | 1,237 | 1,230 | 1,232 | 3,100 |
| 2025/03/26 | 1,249 | 1,250 | 1,245 | 1,250 | 900 |
| 2025/03/25 | 1,232 | 1,237 | 1,232 | 1,233 | 11,400 |
| 2025/03/24 | 1,239 | 1,251 | 1,239 | 1,251 | 400 |
| 2025/03/21 | 1,234 | 1,240 | 1,232 | 1,233 | 2,600 |
| 2025/03/19 | 1,232 | 1,236 | 1,232 | 1,232 | 700 |
| 2025/03/18 | 1,255 | 1,255 | 1,231 | 1,231 | 1,500 |
| 2025/03/17 | 1,231 | 1,262 | 1,228 | 1,231 | 1,200 |
| 2025/03/14 | 1,222 | 1,250 | 1,220 | 1,224 | 4,800 |
| 2025/03/13 | 1,236 | 1,266 | 1,236 | 1,245 | 1,200 |
| 2025/03/12 | 1,260 | 1,267 | 1,240 | 1,240 | 1,200 |
| 2025/03/11 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2025/03/10 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
| 2025/03/07 | 1,245 | 1,245 | 1,230 | 1,230 | 1,200 |
| 2025/03/06 | 1,248 | 1,248 | 1,230 | 1,230 | 900 |
| 2025/03/05 | 1,231 | 1,249 | 1,231 | 1,249 | 4,500 |
| 2025/03/04 | 1,217 | 1,250 | 1,217 | 1,230 | 1,400 |
| 2025/03/03 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/02/28 | 1,215 | 1,248 | 1,215 | 1,230 | 1,500 |
| 2025/02/27 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2025/02/26 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2025/02/25 | 1,210 | 1,211 | 1,210 | 1,210 | 1,700 |
| 2025/02/21 | 1,225 | 1,225 | 1,215 | 1,215 | 900 |
| 2025/02/20 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2025/02/18 | 1,212 | 1,212 | 1,202 | 1,212 | 1,200 |
| 2025/02/17 | 1,210 | 1,213 | 1,210 | 1,212 | 1,600 |
| 2025/02/14 | 1,230 | 1,230 | 1,202 | 1,202 | 1,200 |
| 2025/02/13 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/02/10 | 1,244 | 1,244 | 1,243 | 1,243 | 300 |
| 2025/02/07 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2025/02/06 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2025/02/05 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2025/02/03 | 1,226 | 1,226 | 1,221 | 1,221 | 200 |
| 2025/01/31 | 1,231 | 1,231 | 1,231 | 1,231 | 300 |
| 2025/01/29 | 1,240 | 1,240 | 1,234 | 1,234 | 500 |
| 2025/01/28 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
| 2025/01/23 | 1,230 | 1,230 | 1,202 | 1,202 | 1,200 |
| 2025/01/22 | 1,220 | 1,220 | 1,182 | 1,210 | 800 |
| 2025/01/21 | 1,224 | 1,224 | 1,223 | 1,223 | 300 |
| 2025/01/20 | 1,241 | 1,247 | 1,224 | 1,247 | 1,600 |
| 2025/01/17 | 1,248 | 1,248 | 1,241 | 1,241 | 1,300 |
| 2025/01/15 | 1,245 | 1,245 | 1,215 | 1,215 | 1,900 |
| 2025/01/14 | 1,248 | 1,248 | 1,245 | 1,245 | 400 |
| 2025/01/10 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2025/01/09 | 1,213 | 1,249 | 1,213 | 1,249 | 400 |
| 2025/01/07 | 1,222 | 1,230 | 1,222 | 1,222 | 4,200 |
| 2025/01/06 | 1,250 | 1,250 | 1,220 | 1,220 | 900 |
| 2024/12/30 | 1,250 | 1,250 | 1,240 | 1,240 | 400 |
| 2024/12/27 | 1,250 | 1,250 | 1,240 | 1,240 | 700 |
| 2024/12/26 | 1,243 | 1,245 | 1,242 | 1,242 | 400 |
| 2024/12/25 | 1,248 | 1,258 | 1,247 | 1,258 | 400 |
| 2024/12/24 | 1,259 | 1,259 | 1,247 | 1,248 | 600 |
| 2024/12/23 | 1,250 | 1,265 | 1,250 | 1,260 | 2,100 |
| 2024/12/20 | 1,273 | 1,280 | 1,255 | 1,255 | 9,600 |
| 2024/12/19 | 1,305 | 1,305 | 1,285 | 1,285 | 1,800 |
| 2024/12/18 | 1,306 | 1,306 | 1,300 | 1,305 | 4,800 |
| 2024/12/17 | 1,305 | 1,310 | 1,305 | 1,306 | 13,000 |
| 2024/12/16 | 1,306 | 1,310 | 1,305 | 1,305 | 1,700 |
| 2024/12/13 | 1,300 | 1,349 | 1,300 | 1,305 | 4,300 |
| 2024/12/10 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2024/12/06 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2024/12/02 | 1,285 | 1,285 | 1,285 | 1,285 | 700 |
| 2024/11/27 | 1,289 | 1,289 | 1,289 | 1,289 | 100 |
| 2024/11/22 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2024/11/21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2024/11/20 | 1,274 | 1,274 | 1,274 | 1,274 | 500 |
| 2024/11/19 | 1,273 | 1,280 | 1,273 | 1,274 | 2,700 |
| 2024/11/18 | 1,278 | 1,279 | 1,273 | 1,273 | 1,400 |
| 2024/11/15 | 1,260 | 1,275 | 1,260 | 1,272 | 400 |
| 2024/11/13 | 1,260 | 1,260 | 1,258 | 1,259 | 1,100 |
| 2024/11/12 | 1,260 | 1,261 | 1,260 | 1,260 | 2,200 |
| 2024/11/11 | 1,260 | 1,260 | 1,260 | 1,260 | 700 |
| 2024/11/08 | 1,250 | 1,251 | 1,249 | 1,251 | 3,700 |
| 2024/11/07 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2024/11/06 | 1,264 | 1,264 | 1,242 | 1,250 | 900 |
| 2024/11/05 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 |
| 2024/11/01 | 1,260 | 1,265 | 1,251 | 1,265 | 1,100 |
| 2024/10/31 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2024/10/30 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2024/10/29 | 1,220 | 1,221 | 1,220 | 1,221 | 300 |
| 2024/10/28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/10/25 | 1,250 | 1,250 | 1,230 | 1,230 | 300 |
| 2024/10/24 | 1,250 | 1,250 | 1,220 | 1,220 | 1,200 |
| 2024/10/23 | 1,280 | 1,280 | 1,250 | 1,250 | 1,800 |
| 2024/10/22 | 1,299 | 1,299 | 1,295 | 1,299 | 400 |
| 2024/10/21 | 1,291 | 1,295 | 1,290 | 1,290 | 600 |
| 2024/10/18 | 1,300 | 1,300 | 1,291 | 1,291 | 800 |
| 2024/10/17 | 1,299 | 1,300 | 1,291 | 1,291 | 2,700 |
| 2024/10/16 | 1,300 | 1,300 | 1,290 | 1,290 | 400 |
| 2024/10/15 | 1,290 | 1,300 | 1,284 | 1,284 | 500 |
| 2024/10/11 | 1,300 | 1,302 | 1,270 | 1,280 | 1,200 |
| 2024/10/10 | 1,325 | 1,325 | 1,325 | 1,325 | 600 |
| 2024/10/09 | 1,304 | 1,304 | 1,290 | 1,300 | 1,800 |
| 2024/10/08 | 1,290 | 1,310 | 1,290 | 1,310 | 1,600 |
| 2024/10/07 | 1,300 | 1,310 | 1,290 | 1,290 | 800 |
| 2024/10/04 | 1,266 | 1,298 | 1,250 | 1,289 | 4,100 |
| 2024/10/03 | 1,270 | 1,281 | 1,269 | 1,269 | 1,100 |
| 2024/10/02 | 1,267 | 1,270 | 1,267 | 1,270 | 5,700 |
| 2024/10/01 | 1,230 | 1,270 | 1,230 | 1,270 | 700 |
| 2024/09/30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/09/27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,200 |
| 2024/09/26 | 1,250 | 1,250 | 1,220 | 1,230 | 16,100 |
| 2024/09/25 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2024/09/24 | 1,299 | 1,299 | 1,230 | 1,249 | 2,800 |
| 2024/09/20 | 1,180 | 1,325 | 1,180 | 1,299 | 10,700 |
| 2024/09/19 | 1,170 | 1,170 | 1,161 | 1,170 | 1,600 |
| 2024/09/18 | 1,160 | 1,215 | 1,160 | 1,161 | 4,200 |
| 2024/09/17 | 1,150 | 1,175 | 1,149 | 1,150 | 5,700 |
| 2024/09/13 | 1,120 | 1,125 | 1,115 | 1,120 | 1,500 |
| 2024/09/12 | 1,102 | 1,125 | 1,102 | 1,125 | 1,400 |
| 2024/09/11 | 1,099 | 1,100 | 1,074 | 1,100 | 3,400 |
| 2024/09/10 | 1,099 | 1,099 | 1,072 | 1,099 | 1,200 |
| 2024/09/09 | 1,049 | 1,100 | 1,049 | 1,074 | 3,800 |
| 2024/09/06 | 1,169 | 1,169 | 1,035 | 1,051 | 13,300 |
| 2024/09/05 | 1,069 | 1,069 | 1,006 | 1,006 | 700 |
| 2024/09/04 | 1,071 | 1,071 | 1,051 | 1,051 | 300 |
| 2024/09/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2024/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2024/08/29 | 1,055 | 1,107 | 1,055 | 1,107 | 200 |
| 2024/08/28 | 1,100 | 1,100 | 1,098 | 1,100 | 700 |
| 2024/08/27 | 1,030 | 1,100 | 1,030 | 1,100 | 1,800 |
| 2024/08/26 | 1,022 | 1,023 | 1,022 | 1,023 | 300 |
| 2024/08/23 | 1,019 | 1,027 | 1,019 | 1,027 | 500 |
| 2024/08/22 | 1,060 | 1,060 | 1,021 | 1,040 | 400 |
| 2024/08/21 | 1,050 | 1,060 | 1,050 | 1,060 | 1,000 |
| 2024/08/20 | 1,000 | 1,030 | 1,000 | 1,030 | 1,600 |
| 2024/08/19 | 987 | 999 | 987 | 999 | 700 |
| 2024/08/16 | 979 | 987 | 978 | 987 | 700 |
| 2024/08/15 | 948 | 978 | 948 | 978 | 300 |
| 2024/08/14 | 918 | 918 | 918 | 918 | 100 |
| 2024/08/13 | 914 | 914 | 914 | 914 | 100 |
| 2024/08/08 | 959 | 959 | 959 | 959 | 100 |
| 2024/08/07 | 1,000 | 1,000 | 895 | 895 | 200 |
| 2024/08/06 | 885 | 885 | 850 | 876 | 500 |
| 2024/08/05 | 1,002 | 1,002 | 885 | 885 | 3,700 |
| 2024/08/02 | 1,010 | 1,010 | 1,003 | 1,003 | 900 |
| 2024/08/01 | 1,036 | 1,048 | 1,036 | 1,048 | 500 |
| 2024/07/31 | 1,037 | 1,037 | 1,037 | 1,037 | 200 |
| 2024/07/30 | 1,055 | 1,055 | 1,016 | 1,053 | 1,000 |
| 2024/07/29 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |
| 2024/07/26 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2024/07/25 | 1,042 | 1,042 | 1,040 | 1,040 | 700 |
| 2024/07/23 | 1,050 | 1,060 | 1,045 | 1,045 | 1,100 |
| 2024/07/22 | 1,075 | 1,075 | 1,063 | 1,063 | 700 |
| 2024/07/19 | 1,051 | 1,079 | 1,049 | 1,075 | 1,000 |
| 2024/07/18 | 1,078 | 1,081 | 1,078 | 1,081 | 1,100 |
| 2024/07/17 | 1,073 | 1,078 | 1,073 | 1,078 | 400 |
| 2024/07/16 | 1,067 | 1,069 | 1,067 | 1,069 | 300 |
| 2024/07/12 | 1,040 | 1,050 | 1,040 | 1,050 | 300 |
| 2024/07/11 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
| 2024/07/10 | 1,056 | 1,059 | 1,041 | 1,059 | 600 |
| 2024/07/09 | 1,044 | 1,044 | 1,043 | 1,043 | 300 |
| 2024/07/05 | 1,050 | 1,050 | 1,044 | 1,044 | 400 |
| 2024/07/04 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 |
| 2024/07/03 | 1,097 | 1,097 | 1,067 | 1,067 | 700 |
| 2024/07/01 | 1,037 | 1,067 | 1,037 | 1,067 | 500 |
| 2024/06/28 | 1,066 | 1,066 | 1,050 | 1,050 | 200 |
| 2024/06/27 | 1,062 | 1,070 | 1,053 | 1,053 | 700 |
| 2024/06/26 | 1,069 | 1,100 | 1,069 | 1,100 | 1,000 |