779円
エコムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/05 | 1,381.0 | 1,389.0 | 1,375.0 | 1,389.0 | 1,389.0 | 400 |
| 2025/08/01 | 1,395.0 | 1,395.0 | 1,395.0 | 1,395.0 | 1,395.0 | 200 |
| 2025/07/31 | 1,466.0 | 1,466.0 | 1,385.0 | 1,385.0 | 1,385.0 | 700 |
| 2025/07/30 | 1,376.0 | 1,430.0 | 1,350.0 | 1,430.0 | 1,430.0 | 2,300 |
| 2025/07/29 | 1,399.0 | 1,409.0 | 1,395.0 | 1,409.0 | 1,409.0 | 3,300 |
| 2025/07/28 | 1,400.0 | 1,429.0 | 1,383.0 | 1,389.0 | 1,389.0 | 1,900 |
| 2025/07/25 | 1,399.0 | 1,405.0 | 1,399.0 | 1,400.0 | 1,400.0 | 3,500 |
| 2025/07/24 | 1,380.0 | 1,392.0 | 1,380.0 | 1,392.0 | 1,392.0 | 22,100 |
| 2025/07/23 | 1,371.0 | 1,373.0 | 1,371.0 | 1,372.0 | 1,372.0 | 500 |
| 2025/07/22 | 1,390.0 | 1,390.0 | 1,364.0 | 1,364.0 | 1,364.0 | 700 |
| 2025/07/18 | 1,380.0 | 1,390.0 | 1,380.0 | 1,390.0 | 1,390.0 | 400 |
| 2025/07/17 | 1,360.0 | 1,380.0 | 1,350.0 | 1,380.0 | 1,380.0 | 600 |
| 2025/07/16 | 1,350.0 | 1,350.0 | 1,345.0 | 1,350.0 | 1,350.0 | 1,500 |
| 2025/07/15 | 1,370.0 | 1,370.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,800 |
| 2025/07/14 | 1,350.0 | 1,370.0 | 1,350.0 | 1,370.0 | 1,370.0 | 800 |
| 2025/07/11 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 200 |
| 2025/07/10 | 1,360.0 | 1,361.0 | 1,355.0 | 1,359.0 | 1,359.0 | 600 |
| 2025/07/09 | 1,344.0 | 1,390.0 | 1,344.0 | 1,390.0 | 1,390.0 | 500 |
| 2025/07/08 | 1,341.0 | 1,378.0 | 1,341.0 | 1,346.0 | 1,346.0 | 800 |
| 2025/07/07 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 10,100 |
おすすめ条件でスクリーニングされた銘柄を見る
エコムの取引履歴を振り返りませんか？
エコムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
