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

このページの先頭へ