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
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
2023/11/08 2,035 2,035 2,025 2,025 800
2023/11/07 2,025 2,035 2,022 2,035 500
2023/11/06 2,025 2,025 2,025 2,025 200
2023/11/02 2,115 2,150 2,003 2,051 1,900
2023/11/01 2,105 2,105 2,105 2,105 100
2023/10/30 2,105 2,105 2,105 2,105 400
2023/10/24 2,149 2,149 2,149 2,149 100
2023/10/23 2,115 2,115 2,085 2,110 2,700
2023/10/20 2,065 2,085 2,064 2,085 500
2023/10/19 2,027 2,064 2,001 2,064 1,900
2023/10/18 2,100 2,100 2,015 2,077 1,300
2023/10/17 2,164 2,200 2,100 2,200 700
2023/10/16 2,216 2,216 2,195 2,195 600
2023/10/13 2,237 2,237 2,237 2,237 200
2023/10/12 2,300 2,300 2,300 2,300 900
2023/10/11 2,222 2,222 2,222 2,222 200
2023/10/10 2,251 2,251 2,223 2,223 400
2023/10/06 2,211 2,211 2,211 2,211 200
2023/10/05 2,200 2,295 2,200 2,295 400
2023/10/04 2,200 2,300 2,150 2,300 1,600
2023/10/03 2,353 2,353 2,275 2,280 600
2023/10/02 2,400 2,400 2,398 2,398 3,500
2023/09/29 2,350 2,424 2,350 2,424 300
2023/09/28 2,345 2,345 2,345 2,345 100
2023/09/27 2,338 2,338 2,337 2,338 400
2023/09/26 2,350 2,350 2,319 2,319 300
2023/09/25 2,408 2,408 2,385 2,385 400
2023/09/22 2,381 2,381 2,350 2,350 900
2023/09/21 2,388 2,388 2,381 2,381 2,000
2023/09/20 2,350 2,393 2,350 2,388 900
2023/09/19 2,311 2,330 2,311 2,329 500
2023/09/15 2,402 2,402 2,300 2,309 9,300
2023/09/14 2,430 2,450 2,400 2,405 2,400
2023/09/13 2,458 2,460 2,435 2,450 4,000
2023/09/12 2,487 2,500 2,487 2,500 1,200
2023/09/11 2,499 2,500 2,486 2,486 3,600
2023/09/08 2,450 2,550 2,430 2,470 12,500
2023/09/07 2,857 3,260 2,580 2,630 21,400
2023/09/06 2,710 2,850 2,710 2,757 2,400
2023/09/05 2,690 2,693 2,625 2,693 1,800
2023/09/04 2,651 2,694 2,643 2,643 1,800
2023/09/01 2,601 2,601 2,600 2,601 900
2023/08/31 2,625 2,649 2,600 2,620 2,300
2023/08/30 2,624 2,626 2,576 2,626 400
2023/08/29 2,642 2,642 2,561 2,574 700
2023/08/28 2,570 2,630 2,570 2,630 800
2023/08/25 2,570 2,570 2,520 2,520 700
2023/08/24 2,593 2,593 2,520 2,520 500
2023/08/23 2,581 2,581 2,530 2,544 3,500
2023/08/22 2,579 2,580 2,579 2,580 1,300
2023/08/21 2,586 2,590 2,574 2,574 2,000
2023/08/18 2,524 2,574 2,503 2,574 1,200
2023/08/17 2,560 2,611 2,500 2,530 6,100
2023/08/16 2,600 2,690 2,575 2,690 400
2023/08/15 2,709 2,709 2,555 2,649 2,000
2023/08/14 2,835 2,835 2,572 2,668 2,900
2023/08/10 2,750 2,849 2,711 2,840 3,600
2023/08/09 2,748 2,800 2,706 2,730 3,200
2023/08/08 2,580 2,750 2,580 2,655 5,900
2023/08/07 2,445 2,680 2,445 2,521 5,000
2023/08/04 2,421 2,442 2,395 2,395 1,800
2023/08/03 2,395 2,445 2,352 2,421 1,100
2023/08/02 2,371 2,469 2,345 2,345 1,500
2023/08/01 2,495 2,495 2,321 2,321 3,300
2023/07/31 2,450 2,500 2,450 2,500 300
2023/07/28 2,395 2,535 2,395 2,450 1,700
2023/07/27 2,548 2,549 2,545 2,545 600
2023/07/26 2,459 2,553 2,458 2,521 2,600
2023/07/25 2,474 2,474 2,457 2,457 600
2023/07/24 2,525 2,525 2,523 2,523 300
2023/07/21 2,522 2,522 2,521 2,522 800
2023/07/20 2,520 2,521 2,520 2,521 800
2023/07/19 2,396 2,550 2,395 2,520 2,000
2023/07/18 2,397 2,424 2,395 2,424 1,000
2023/07/14 2,300 2,495 2,275 2,350 8,200
2023/07/13 2,270 2,300 2,252 2,255 1,600
2023/07/12 2,381 2,381 2,305 2,310 2,700
2023/07/11 2,438 2,438 2,391 2,391 1,200
2023/07/10 2,450 2,450 2,410 2,440 1,500
2023/07/07 2,426 2,476 2,405 2,410 2,800
2023/07/06 2,517 2,520 2,400 2,519 9,000
2023/07/05 2,620 2,620 2,550 2,550 1,600
2023/07/04 2,630 2,689 2,620 2,620 1,000
2023/07/03 2,630 2,630 2,610 2,610 1,400
2023/06/30 2,706 2,706 2,600 2,609 1,400
2023/06/29 2,661 2,706 2,500 2,706 7,200
2023/06/28 2,712 2,730 2,660 2,660 1,200
2023/06/27 2,630 2,686 2,630 2,686 2,300
2023/06/26 2,670 2,680 2,630 2,639 1,800
2023/06/23 2,708 2,717 2,660 2,680 4,300
2023/06/22 2,799 2,799 2,752 2,756 3,400
2023/06/21 2,763 2,779 2,749 2,749 5,100
2023/06/20 2,755 2,760 2,675 2,749 2,400
2023/06/19 2,722 2,722 2,650 2,655 4,300
2023/06/16 2,899 2,920 2,620 2,699 9,800
2023/06/15 2,480 2,800 2,480 2,770 12,400
2023/06/14 2,731 2,764 2,400 2,430 29,900
2023/06/13 2,951 2,951 2,820 2,858 6,000
2023/06/12 3,260 3,260 2,821 2,901 13,300
2023/06/09 3,360 3,360 3,000 3,195 16,900
2023/06/08 3,485 3,660 3,195 3,300 16,700
2023/06/07 3,450 3,750 3,255 3,415 31,100
2023/06/06 2,951 3,305 2,907 3,300 43,200
2023/06/05 2,730 3,075 2,703 2,801 22,400
2023/06/02 2,530 2,730 2,430 2,580 28,600
2023/06/01 3,250 3,250 2,247 2,401 80,100
2023/05/31 2,547 2,747 2,500 2,747 58,500
2023/05/30 1,990 2,247 1,990 2,247 29,100
2023/05/29 1,904 1,950 1,814 1,847 14,400
2023/05/26 1,780 1,899 1,780 1,893 11,600
2023/05/25 1,760 1,785 1,725 1,758 6,800
2023/05/24 1,720 1,760 1,708 1,752 12,700
2023/05/23 1,680 1,729 1,680 1,708 4,700
2023/05/22 1,660 1,680 1,656 1,679 3,400
2023/05/19 1,630 1,660 1,630 1,640 1,100
2023/05/18 1,602 1,629 1,600 1,629 800
2023/05/17 1,586 1,600 1,586 1,600 500
2023/05/16 1,580 1,584 1,580 1,584 1,700
2023/05/15 1,590 1,590 1,590 1,590 1,000
2023/05/12 1,598 1,600 1,590 1,590 1,700
2023/05/11 1,602 1,602 1,598 1,598 300
2023/05/10 1,610 1,640 1,602 1,602 800
2023/05/09 1,625 1,625 1,581 1,598 900
2023/05/08 1,592 1,623 1,580 1,580 700
2023/05/02 1,587 1,620 1,586 1,620 900
2023/05/01 1,625 1,625 1,587 1,587 1,000
2023/04/28 1,620 1,624 1,565 1,565 1,700
2023/04/27 1,625 1,625 1,620 1,620 500
2023/04/26 1,622 1,624 1,620 1,620 500
2023/04/25 1,623 1,625 1,620 1,625 1,300
2023/04/24 1,582 1,610 1,582 1,583 1,100
2023/04/21 1,551 1,583 1,550 1,582 1,400
2023/04/20 1,551 1,585 1,550 1,550 500
2023/04/19 1,550 1,550 1,545 1,545 200
2023/04/18 1,541 1,581 1,541 1,550 1,400
2023/04/17 1,560 1,561 1,519 1,519 3,200
2023/04/14 1,570 1,599 1,552 1,560 2,900
2023/04/13 1,582 1,582 1,580 1,580 1,900
2023/04/12 1,579 1,580 1,560 1,580 1,000
2023/04/11 1,572 1,585 1,550 1,570 3,700
2023/04/10 1,611 1,611 1,595 1,599 2,000
2023/04/07 1,649 1,649 1,600 1,649 2,800
2023/04/06 1,629 1,629 1,603 1,627 900
2023/04/05 1,615 1,628 1,597 1,597 2,600
2023/04/04 1,680 1,682 1,595 1,617 6,600
2023/04/03 1,674 1,700 1,653 1,674 11,600
2023/03/31 1,714 1,750 1,651 1,672 87,000

このページの先頭へ