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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/07/22 | 1,390 | 1,390 | 1,364 | 1,364 | 700 |
| 2025/07/18 | 1,380 | 1,390 | 1,380 | 1,390 | 400 |
| 2025/07/17 | 1,360 | 1,380 | 1,350 | 1,380 | 600 |
| 2025/07/16 | 1,350 | 1,350 | 1,345 | 1,350 | 1,500 |
| 2025/07/15 | 1,370 | 1,370 | 1,350 | 1,350 | 1,800 |
| 2025/07/14 | 1,350 | 1,370 | 1,350 | 1,370 | 800 |
| 2025/07/11 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2025/07/10 | 1,360 | 1,361 | 1,355 | 1,359 | 600 |
| 2025/07/09 | 1,344 | 1,390 | 1,344 | 1,390 | 500 |
| 2025/07/08 | 1,341 | 1,378 | 1,341 | 1,346 | 800 |
| 2025/07/07 | 1,350 | 1,350 | 1,350 | 1,350 | 10,100 |
| 2025/07/04 | 1,351 | 1,351 | 1,350 | 1,350 | 400 |
| 2025/07/03 | 1,351 | 1,351 | 1,350 | 1,350 | 200 |
| 2025/07/02 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2025/07/01 | 1,380 | 1,385 | 1,380 | 1,385 | 200 |
| 2025/06/30 | 1,370 | 1,385 | 1,370 | 1,370 | 1,200 |
| 2025/06/27 | 1,340 | 1,369 | 1,340 | 1,369 | 1,900 |
| 2025/06/26 | 1,303 | 1,320 | 1,301 | 1,320 | 600 |
| 2025/06/25 | 1,338 | 1,357 | 1,338 | 1,357 | 200 |
| 2025/06/24 | 1,351 | 1,351 | 1,338 | 1,338 | 400 |
| 2025/06/23 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2025/06/20 | 1,358 | 1,359 | 1,358 | 1,359 | 2,300 |
| 2025/06/19 | 1,355 | 1,358 | 1,355 | 1,358 | 400 |
| 2025/06/18 | 1,355 | 1,358 | 1,355 | 1,358 | 500 |
| 2025/06/17 | 1,349 | 1,355 | 1,349 | 1,355 | 400 |
| 2025/06/16 | 1,350 | 1,360 | 1,350 | 1,350 | 700 |
| 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 |