日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 2,030 2,055 2,029 2,055 600
2026/06/10 1,973 2,035 1,973 2,035 500
2026/06/08 2,010 2,010 2,010 2,010 300
2026/06/05 2,030 2,030 2,010 2,010 700
2026/06/04 2,030 2,030 2,027 2,028 600
2026/06/03 2,017 2,017 2,001 2,001 400
2026/06/02 2,030 2,030 2,030 2,030 200
2026/06/01 2,043 2,050 2,040 2,050 700
2026/05/29 2,050 2,060 2,010 2,043 1,200
2026/05/28 2,060 2,060 2,060 2,060 100
2026/05/27 1,996 2,050 1,996 2,050 1,400
2026/05/26 1,962 1,998 1,962 1,998 500
2026/05/25 1,980 2,012 1,958 2,012 1,000
2026/05/22 2,060 2,070 2,020 2,020 600
2026/05/21 2,000 2,060 2,000 2,059 800
2026/05/20 1,978 1,978 1,978 1,978 100
2026/05/18 1,940 1,978 1,940 1,978 700
2026/05/15 2,003 2,003 1,980 1,980 1,200
2026/05/14 2,003 2,003 2,003 2,003 100
2026/05/13 2,000 2,001 2,000 2,001 200
2026/05/12 1,956 2,001 1,956 2,001 300
2026/05/11 1,975 1,975 1,975 1,975 100
2026/05/08 1,919 1,998 1,919 1,975 600
2026/05/07 1,990 1,990 1,910 1,911 1,400
2026/04/30 1,990 1,996 1,979 1,979 500
2026/04/28 1,975 1,995 1,975 1,995 300
2026/04/27 1,999 1,999 1,974 1,974 500
2026/04/24 2,010 2,010 1,999 1,999 200
2026/04/23 2,010 2,010 2,010 2,010 200
2026/04/22 1,999 2,011 1,999 2,011 700
2026/04/20 2,117 2,117 2,083 2,083 500
2026/04/16 2,083 2,083 2,083 2,083 200
2026/04/15 2,050 2,050 2,050 2,050 400
2026/04/14 2,014 2,050 2,014 2,050 400
2026/04/13 2,114 2,114 2,064 2,064 600
2026/04/10 2,099 2,099 2,099 2,099 100
2026/04/09 2,052 2,052 2,052 2,052 200
2026/04/08 2,035 2,035 2,016 2,035 700
2026/04/07 1,975 1,975 1,975 1,975 200
2026/04/02 1,980 1,980 1,980 1,980 400
2026/04/01 1,988 1,988 1,988 1,988 200
2026/03/31 2,045 2,045 1,990 1,998 2,000
2026/03/30 1,977 2,044 1,977 2,044 900
2026/03/27 1,993 1,993 1,988 1,988 500
2026/03/26 2,001 2,001 2,000 2,001 6,300
2026/03/24 2,038 2,038 2,020 2,020 2,000
2026/03/23 2,060 2,060 2,059 2,059 1,200
2026/03/19 2,070 2,070 2,064 2,064 700
2026/03/18 2,100 2,100 2,093 2,095 500
2026/03/17 2,065 2,065 2,065 2,065 600
2026/03/16 2,120 2,140 2,028 2,059 2,500
2026/03/13 2,097 2,120 2,042 2,120 3,500
2026/03/11 2,055 2,055 2,001 2,001 300
2026/03/10 2,050 2,050 2,050 2,050 300
2026/03/09 2,051 2,051 2,002 2,050 800
2026/03/06 2,039 2,055 2,039 2,055 300
2026/03/05 1,982 1,990 1,982 1,990 400
2026/03/04 2,053 2,053 1,990 1,990 1,500
2026/03/03 2,053 2,053 2,053 2,053 100
2026/03/02 1,995 2,025 1,995 2,020 400
2026/02/27 2,098 2,098 2,020 2,020 700
2026/02/26 2,050 2,088 2,050 2,087 300
2026/02/25 2,050 2,055 2,050 2,055 400
2026/02/24 1,976 1,976 1,976 1,976 200
2026/02/20 1,968 1,968 1,968 1,968 500
2026/02/19 1,968 1,968 1,968 1,968 1,100
2026/02/16 1,949 1,949 1,900 1,900 900
2026/02/13 1,900 1,949 1,900 1,949 1,300
2026/02/12 1,873 1,888 1,851 1,888 800
2026/02/10 1,872 1,872 1,872 1,872 100
2026/02/09 1,871 1,871 1,870 1,871 900
2026/02/06 1,880 1,880 1,870 1,870 200
2026/02/05 1,862 1,900 1,862 1,900 200
2026/02/04 1,852 1,878 1,852 1,878 500
2026/02/03 1,878 1,878 1,873 1,873 400
2026/02/02 1,866 1,866 1,850 1,850 600
2026/01/30 1,890 1,890 1,865 1,865 600
2026/01/29 1,838 1,890 1,838 1,890 1,700
2026/01/28 1,910 1,910 1,886 1,886 2,200
2026/01/27 1,980 1,980 1,932 1,950 1,300
2026/01/26 2,039 2,039 1,950 1,988 1,000
2026/01/23 2,119 2,119 2,011 2,012 2,200
2026/01/22 2,077 2,119 2,073 2,119 600
2026/01/21 2,177 2,177 2,177 2,177 300
2026/01/20 2,177 2,177 2,177 2,177 100
2026/01/19 2,180 2,180 2,177 2,177 1,400
2026/01/16 2,125 2,180 2,125 2,180 1,400
2026/01/15 2,045 2,110 2,045 2,110 600
2026/01/14 2,065 2,090 2,035 2,041 1,500
2026/01/13 2,019 2,040 1,998 2,040 1,200
2026/01/09 1,928 1,975 1,928 1,975 400
2026/01/08 2,000 2,000 1,933 1,933 700
2026/01/07 1,919 2,099 1,919 2,034 1,000
2026/01/06 1,880 1,918 1,880 1,918 1,100
2026/01/05 1,850 1,866 1,850 1,866 1,100
2025/12/30 1,820 1,834 1,820 1,834 400
2025/12/29 1,805 1,850 1,802 1,813 2,400
2025/12/26 1,802 1,809 1,801 1,805 1,000
2025/12/25 1,797 1,810 1,795 1,802 1,100
2025/12/24 1,790 1,819 1,790 1,794 2,700
2025/12/23 1,792 1,792 1,786 1,786 3,100
2025/12/22 1,808 1,808 1,784 1,792 7,400
2025/12/19 1,780 1,820 1,775 1,796 21,200
2025/12/18 1,819 1,899 1,800 1,820 2,700
2025/12/17 1,812 1,899 1,812 1,859 700
2025/12/16 1,870 1,870 1,800 1,810 3,000
2025/12/15 1,865 2,225 1,835 1,910 7,900
2025/12/12 1,732 1,850 1,724 1,825 8,700
2025/12/11 1,800 1,890 1,800 1,820 1,300
2025/12/10 1,760 1,905 1,758 1,782 1,800
2025/12/09 1,785 1,785 1,760 1,770 1,100
2025/12/08 1,750 1,760 1,750 1,760 500
2025/12/05 1,743 1,743 1,742 1,742 500
2025/12/04 1,721 1,721 1,721 1,721 100
2025/12/02 1,737 1,737 1,720 1,721 800
2025/12/01 1,710 1,720 1,706 1,720 1,100
2025/11/28 1,720 1,720 1,706 1,706 700
2025/11/27 1,730 1,743 1,721 1,721 1,600
2025/11/26 1,736 1,750 1,730 1,730 1,400
2025/11/25 1,772 1,772 1,733 1,733 900
2025/11/21 1,755 1,755 1,731 1,732 700
2025/11/20 1,741 1,755 1,735 1,754 2,000
2025/11/19 1,697 1,740 1,697 1,740 2,600
2025/11/18 1,690 1,691 1,690 1,690 1,600
2025/11/17 1,715 1,715 1,690 1,690 3,200
2025/11/14 1,700 1,700 1,690 1,690 400
2025/11/13 1,661 1,700 1,630 1,700 2,600
2025/11/12 1,680 1,682 1,680 1,682 500
2025/11/11 1,690 1,690 1,649 1,677 1,400
2025/11/10 1,680 1,693 1,680 1,693 1,600
2025/11/07 1,665 1,674 1,665 1,674 900
2025/11/06 1,657 1,669 1,651 1,669 600
2025/11/05 1,633 1,650 1,633 1,650 300
2025/10/31 1,613 1,643 1,613 1,643 600
2025/10/30 1,606 1,638 1,606 1,638 800
2025/10/29 1,668 1,668 1,604 1,610 1,700
2025/10/28 1,678 1,678 1,671 1,671 1,200
2025/10/27 1,688 1,688 1,680 1,680 300
2025/10/24 1,696 1,696 1,678 1,678 1,400
2025/10/23 1,691 1,704 1,691 1,704 500
2025/10/22 1,699 1,709 1,696 1,705 1,000
2025/10/21 1,680 1,698 1,680 1,698 700
2025/10/20 1,686 1,686 1,685 1,685 400
2025/10/16 1,685 1,685 1,685 1,685 1,100
2025/10/15 1,680 1,697 1,657 1,685 2,100
2025/10/14 1,672 1,680 1,671 1,680 1,000
2025/10/10 1,686 1,701 1,686 1,701 300
2025/10/09 1,700 1,702 1,689 1,689 1,400
2025/10/08 1,680 1,691 1,654 1,680 700
2025/10/07 1,672 1,675 1,672 1,675 500
2025/10/06 1,643 1,665 1,641 1,654 800
2025/10/03 1,624 1,639 1,624 1,639 300
2025/10/02 1,620 1,620 1,608 1,608 300
2025/10/01 1,615 1,615 1,608 1,608 900
2025/09/30 1,613 1,613 1,613 1,613 100
2025/09/29 1,619 1,620 1,612 1,612 400
2025/09/26 1,630 1,630 1,610 1,625 1,600
2025/09/25 1,667 1,667 1,630 1,630 400
2025/09/24 1,658 1,658 1,615 1,646 3,200
2025/09/22 1,670 1,670 1,607 1,618 8,200
2025/09/19 1,665 1,693 1,665 1,671 2,200
2025/09/18 1,650 1,700 1,648 1,700 3,500
2025/09/17 1,621 1,660 1,621 1,650 3,800
2025/09/16 1,618 1,680 1,605 1,635 6,700
2025/09/12 1,618 1,619 1,601 1,617 900
2025/09/11 1,599 1,616 1,597 1,600 1,500
2025/09/10 1,600 1,600 1,598 1,598 700
2025/09/09 1,612 1,625 1,595 1,600 5,100
2025/09/08 1,645 1,670 1,602 1,626 7,500
2025/09/05 1,740 1,768 1,569 1,639 34,200
2025/09/04 1,595 1,674 1,569 1,660 23,300
2025/09/03 1,530 1,570 1,525 1,569 7,000
2025/09/02 1,526 1,530 1,506 1,530 1,600
2025/09/01 1,498 1,510 1,498 1,506 1,000
2025/08/29 1,485 1,500 1,481 1,500 1,100
2025/08/28 1,500 1,500 1,471 1,500 600
2025/08/27 1,468 1,540 1,468 1,500 2,800
2025/08/26 1,450 1,450 1,441 1,450 1,000
2025/08/25 1,429 1,443 1,428 1,443 2,300
2025/08/22 1,432 1,432 1,410 1,429 1,400
2025/08/21 1,425 1,432 1,425 1,432 900
2025/08/20 1,436 1,437 1,429 1,434 1,700
2025/08/19 1,434 1,439 1,421 1,434 2,900
2025/08/18 1,480 1,480 1,415 1,421 10,600
2025/08/15 1,421 1,425 1,399 1,399 4,500
2025/08/14 1,422 1,428 1,410 1,420 3,700
2025/08/13 1,469 1,499 1,417 1,447 8,500
2025/08/12 1,685 1,685 1,406 1,509 18,100
2025/08/08 1,400 1,400 1,385 1,385 500
2025/08/07 1,400 1,400 1,400 1,400 100
2025/08/06 1,398 1,398 1,381 1,381 400
2025/08/05 1,381 1,389 1,375 1,389 400
2025/08/01 1,395 1,395 1,395 1,395 200
2025/07/31 1,466 1,466 1,385 1,385 700
2025/07/30 1,376 1,430 1,350 1,430 2,300
2025/07/29 1,399 1,409 1,395 1,409 3,300
2025/07/28 1,400 1,429 1,383 1,389 1,900
2025/07/25 1,399 1,405 1,399 1,400 3,500
2025/07/24 1,380 1,392 1,380 1,392 22,100
2025/07/23 1,371 1,373 1,371 1,372 500

このページの先頭へ