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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/25 | 1,059 | 1,059 | 1,025 | 1,059 | 700 |
| 2024/06/24 | 1,070 | 1,099 | 1,039 | 1,039 | 1,100 |
| 2024/06/21 | 1,063 | 1,063 | 1,063 | 1,063 | 500 |
| 2024/06/20 | 1,051 | 1,099 | 1,051 | 1,053 | 1,600 |
| 2024/06/19 | 1,080 | 1,080 | 1,051 | 1,051 | 200 |
| 2024/06/18 | 1,060 | 1,060 | 1,050 | 1,050 | 1,800 |
| 2024/06/17 | 1,090 | 1,090 | 1,070 | 1,070 | 1,400 |
| 2024/06/14 | 1,100 | 1,100 | 1,090 | 1,090 | 1,100 |
| 2024/06/13 | 1,160 | 1,160 | 1,084 | 1,101 | 3,100 |
| 2024/06/12 | 1,144 | 1,199 | 1,144 | 1,189 | 1,000 |
| 2024/06/10 | 1,173 | 1,173 | 1,119 | 1,127 | 600 |
| 2024/06/07 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2024/06/06 | 1,141 | 1,143 | 1,141 | 1,143 | 200 |
| 2024/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2024/05/31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2024/05/29 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2024/05/28 | 1,140 | 1,141 | 1,140 | 1,141 | 300 |
| 2024/05/27 | 1,174 | 1,197 | 1,174 | 1,197 | 300 |
| 2024/05/24 | 1,150 | 1,150 | 1,114 | 1,144 | 1,100 |
| 2024/05/23 | 1,165 | 1,168 | 1,165 | 1,168 | 600 |
| 2024/05/22 | 1,137 | 1,174 | 1,137 | 1,170 | 1,900 |
| 2024/05/21 | 1,200 | 1,200 | 1,197 | 1,197 | 800 |
| 2024/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2024/05/17 | 1,245 | 1,245 | 1,200 | 1,200 | 900 |
| 2024/05/16 | 1,249 | 1,249 | 1,248 | 1,248 | 3,400 |
| 2024/05/15 | 1,135 | 1,250 | 1,135 | 1,249 | 1,000 |
| 2024/05/10 | 1,159 | 1,160 | 1,135 | 1,135 | 400 |
| 2024/05/08 | 1,135 | 1,135 | 1,106 | 1,135 | 1,200 |
| 2024/05/07 | 1,144 | 1,150 | 1,144 | 1,150 | 1,100 |
| 2024/05/01 | 1,123 | 1,124 | 1,123 | 1,124 | 200 |
| 2024/04/30 | 1,142 | 1,143 | 1,142 | 1,143 | 400 |
| 2024/04/26 | 1,122 | 1,122 | 1,120 | 1,120 | 300 |
| 2024/04/25 | 1,135 | 1,135 | 1,127 | 1,127 | 500 |
| 2024/04/24 | 1,128 | 1,144 | 1,128 | 1,135 | 300 |
| 2024/04/23 | 1,142 | 1,142 | 1,126 | 1,126 | 800 |
| 2024/04/22 | 1,161 | 1,161 | 1,112 | 1,142 | 900 |
| 2024/04/19 | 1,113 | 1,113 | 1,101 | 1,101 | 800 |
| 2024/04/17 | 1,113 | 1,113 | 1,107 | 1,108 | 500 |
| 2024/04/16 | 1,096 | 1,106 | 1,096 | 1,106 | 1,600 |
| 2024/04/15 | 1,096 | 1,096 | 1,096 | 1,096 | 300 |
| 2024/04/12 | 1,097 | 1,097 | 1,088 | 1,095 | 400 |
| 2024/04/11 | 1,101 | 1,101 | 1,095 | 1,095 | 300 |
| 2024/04/10 | 1,101 | 1,101 | 1,092 | 1,092 | 400 |
| 2024/04/09 | 1,110 | 1,134 | 1,101 | 1,101 | 700 |
| 2024/04/08 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
| 2024/04/05 | 1,094 | 1,100 | 1,090 | 1,099 | 700 |
| 2024/04/04 | 1,097 | 1,102 | 1,094 | 1,094 | 1,400 |
| 2024/04/03 | 1,088 | 1,104 | 1,083 | 1,099 | 800 |
| 2024/04/02 | 1,090 | 1,090 | 1,088 | 1,088 | 700 |
| 2024/04/01 | 1,098 | 1,098 | 1,090 | 1,090 | 400 |
| 2024/03/29 | 1,089 | 1,098 | 1,089 | 1,098 | 200 |
| 2024/03/28 | 1,095 | 1,095 | 1,080 | 1,089 | 1,400 |
| 2024/03/27 | 1,090 | 1,103 | 1,084 | 1,085 | 2,300 |
| 2024/03/26 | 1,077 | 1,090 | 1,077 | 1,090 | 500 |
| 2024/03/25 | 1,080 | 1,103 | 1,074 | 1,100 | 1,700 |
| 2024/03/22 | 1,086 | 1,105 | 1,075 | 1,105 | 500 |
| 2024/03/21 | 1,080 | 1,086 | 1,080 | 1,086 | 1,000 |
| 2024/03/19 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2024/03/18 | 1,081 | 1,084 | 1,080 | 1,080 | 2,100 |
| 2024/03/15 | 1,131 | 1,131 | 1,070 | 1,080 | 2,200 |
| 2024/03/14 | 1,082 | 1,115 | 1,041 | 1,041 | 2,900 |
| 2024/03/13 | 1,072 | 1,123 | 1,067 | 1,113 | 3,500 |
| 2024/03/12 | 1,066 | 1,072 | 1,060 | 1,072 | 500 |
| 2024/03/11 | 1,100 | 1,110 | 1,065 | 1,088 | 2,400 |
| 2024/03/08 | 1,065 | 1,105 | 1,060 | 1,100 | 2,100 |
| 2024/03/07 | 1,100 | 1,100 | 1,064 | 1,065 | 600 |
| 2024/03/06 | 1,097 | 1,106 | 1,097 | 1,100 | 1,900 |
| 2024/03/05 | 1,052 | 1,080 | 1,052 | 1,080 | 1,000 |
| 2024/03/04 | 1,058 | 1,058 | 1,055 | 1,055 | 2,100 |
| 2024/03/01 | 1,075 | 1,075 | 1,059 | 1,059 | 1,800 |
| 2024/02/29 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
| 2024/02/28 | 1,079 | 1,087 | 1,076 | 1,082 | 600 |
| 2024/02/27 | 1,079 | 1,079 | 1,079 | 1,079 | 200 |
| 2024/02/26 | 1,059 | 1,090 | 1,059 | 1,070 | 1,900 |
| 2024/02/22 | 1,061 | 1,068 | 1,051 | 1,058 | 1,000 |
| 2024/02/21 | 1,073 | 1,073 | 1,073 | 1,073 | 600 |
| 2024/02/20 | 1,091 | 1,104 | 1,090 | 1,091 | 1,300 |
| 2024/02/19 | 1,078 | 1,092 | 1,078 | 1,090 | 1,800 |
| 2024/02/16 | 1,068 | 1,076 | 1,067 | 1,076 | 1,200 |
| 2024/02/15 | 1,072 | 1,080 | 1,065 | 1,065 | 3,700 |
| 2024/02/14 | 1,056 | 1,100 | 1,047 | 1,065 | 2,900 |
| 2024/02/13 | 1,055 | 1,097 | 1,053 | 1,094 | 1,400 |
| 2024/02/09 | 1,111 | 1,111 | 1,055 | 1,055 | 900 |
| 2024/02/08 | 1,036 | 1,058 | 1,036 | 1,058 | 1,000 |
| 2024/02/07 | 1,078 | 1,085 | 1,041 | 1,045 | 1,400 |
| 2024/02/06 | 1,111 | 1,111 | 1,058 | 1,078 | 1,500 |
| 2024/02/05 | 1,032 | 1,110 | 1,032 | 1,110 | 1,500 |
| 2024/02/02 | 1,037 | 1,038 | 1,037 | 1,038 | 300 |
| 2024/02/01 | 1,049 | 1,049 | 1,036 | 1,036 | 1,200 |
| 2024/01/31 | 1,058 | 1,058 | 1,031 | 1,049 | 900 |
| 2024/01/30 | 1,013 | 1,031 | 1,013 | 1,031 | 1,000 |
| 2024/01/30 | 1 -> 2.00 分割 | ||||
| 2024/01/29 | 2,150 | 2,199 | 2,121 | 2,121 | 700 |
| 2024/01/26 | 2,082 | 2,150 | 2,082 | 2,150 | 1,300 |
| 2024/01/25 | 2,110 | 2,120 | 2,110 | 2,120 | 300 |
| 2024/01/24 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
| 2024/01/23 | 2,134 | 2,134 | 2,103 | 2,103 | 800 |
| 2024/01/22 | 2,100 | 2,134 | 2,100 | 2,134 | 600 |
| 2024/01/19 | 2,097 | 2,100 | 2,090 | 2,090 | 300 |
| 2024/01/18 | 2,193 | 2,193 | 2,100 | 2,117 | 1,100 |
| 2024/01/16 | 2,195 | 2,215 | 2,193 | 2,193 | 3,700 |
| 2024/01/15 | 2,193 | 2,193 | 2,193 | 2,193 | 300 |
| 2024/01/12 | 2,130 | 2,130 | 2,104 | 2,104 | 300 |
| 2024/01/11 | 2,196 | 2,196 | 2,083 | 2,083 | 500 |
| 2024/01/10 | 2,173 | 2,197 | 2,173 | 2,196 | 1,100 |
| 2024/01/09 | 2,023 | 2,023 | 2,023 | 2,023 | 500 |
| 2024/01/05 | 2,200 | 2,200 | 2,050 | 2,050 | 600 |
| 2024/01/04 | 2,055 | 2,114 | 2,005 | 2,082 | 1,100 |
| 2023/12/29 | 2,020 | 2,090 | 2,020 | 2,090 | 400 |
| 2023/12/28 | 2,020 | 2,028 | 2,020 | 2,028 | 400 |
| 2023/12/27 | 2,001 | 2,010 | 1,985 | 2,010 | 2,300 |
| 2023/12/26 | 2,020 | 2,040 | 2,010 | 2,010 | 800 |
| 2023/12/25 | 2,034 | 2,039 | 2,034 | 2,039 | 400 |
| 2023/12/22 | 2,043 | 2,043 | 2,036 | 2,036 | 3,700 |
| 2023/12/21 | 2,035 | 2,053 | 2,035 | 2,036 | 1,800 |
| 2023/12/20 | 2,036 | 2,059 | 2,034 | 2,035 | 1,600 |
| 2023/12/19 | 2,020 | 2,034 | 2,010 | 2,034 | 800 |
| 2023/12/18 | 2,023 | 2,024 | 2,023 | 2,024 | 200 |
| 2023/12/15 | 2,034 | 2,050 | 2,030 | 2,050 | 1,100 |
| 2023/12/14 | 2,092 | 2,134 | 2,092 | 2,134 | 500 |
| 2023/12/13 | 2,092 | 2,100 | 2,090 | 2,100 | 700 |
| 2023/12/12 | 2,140 | 2,140 | 2,140 | 2,140 | 500 |
| 2023/12/11 | 2,081 | 2,130 | 2,080 | 2,130 | 400 |
| 2023/12/08 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
| 2023/12/07 | 2,169 | 2,169 | 2,090 | 2,091 | 1,400 |
| 2023/12/06 | 2,143 | 2,150 | 2,143 | 2,150 | 400 |
| 2023/12/05 | 2,144 | 2,144 | 2,144 | 2,144 | 100 |
| 2023/12/04 | 2,246 | 2,246 | 2,142 | 2,143 | 300 |
| 2023/12/01 | 2,144 | 2,146 | 2,144 | 2,146 | 200 |
| 2023/11/30 | 2,130 | 2,139 | 2,130 | 2,139 | 300 |
| 2023/11/29 | 2,180 | 2,180 | 2,180 | 2,180 | 600 |
| 2023/11/28 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2023/11/27 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
| 2023/11/24 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2023/11/22 | 2,188 | 2,238 | 2,188 | 2,238 | 200 |
| 2023/11/21 | 2,184 | 2,230 | 2,184 | 2,186 | 1,400 |
| 2023/11/20 | 2,185 | 2,185 | 2,184 | 2,184 | 500 |
| 2023/11/16 | 2,100 | 2,185 | 2,100 | 2,105 | 1,600 |
| 2023/11/15 | 2,076 | 2,105 | 2,076 | 2,100 | 1,000 |
| 2023/11/14 | 2,010 | 2,040 | 2,010 | 2,040 | 600 |
| 2023/11/13 | 2,026 | 2,026 | 2,002 | 2,002 | 1,500 |
| 2023/11/10 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2023/11/09 | 2,030 | 2,030 | 2,030 | 2,030 | 400 |