EverCommerce Inc（EVCM）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	9.60	9.75	9.22	9.41	-1.26%	54,800
2026-10-15	9.31	9.69	9.31	9.53	+1.71%	56,800
2026-10-14	9.36	9.60	9.29	9.37	-1.06%	88,000
2026-10-13	9.24	9.74	9.00	9.47	+1.94%	127,900
2026-10-12	9.19	9.82	9.06	9.29	+1.64%	182,900
2026-10-09	9.16	9.16	8.95	9.14	+0.88%	71,100
2026-10-08	9.21	9.32	9.00	9.06	-2.58%	93,100
2026-10-07	9.27	9.66	9.13	9.30	+0.32%	178,600
2026-10-06	9.13	9.55	9.10	9.27	+2.21%	89,800
2026-10-05	8.92	9.30	8.92	9.07	+1.45%	99,000
2026-10-02	9.88	9.88	8.92	8.94	-9.61%	144,400
2026-10-01	8.75	10.07	8.75	9.89	+14.20%	277,500
2026-09-30	8.13	8.81	8.06	8.66	+8.11%	168,600
2026-09-29	8.07	8.20	7.83	8.01	+0.50%	106,600
2026-09-28	8.08	8.11	7.46	7.97	-1.36%	130,100
2026-09-25	8.39	8.49	8.02	8.08	-2.88%	117,800
2026-09-24	8.30	8.46	8.17	8.32	+0.00%	153,000
2026-09-23	8.07	8.48	7.99	8.32	+3.23%	162,300
2026-09-22	8.29	8.31	7.57	8.06	-2.30%	174,700
2026-09-21	7.76	8.39	7.63	8.25	+6.18%	186,600
2026-09-18	7.71	7.99	7.54	7.77	+1.17%	288,200
2026-09-17	7.95	8.02	7.55	7.68	-3.40%	176,600
2026-09-16	7.95	8.02	7.80	7.95	+0.89%	161,000
2026-09-15	7.45	8.01	7.30	7.88	+4.23%	198,000
2026-09-14	6.56	7.69	6.56	7.56	+19.81%	414,400
2026-09-11	6.53	6.60	6.21	6.31	-3.37%	180,500
2026-09-10	6.72	6.90	6.46	6.53	-3.40%	134,700
2026-09-09	7.15	7.17	6.63	6.76	-5.85%	181,100
2026-09-08	7.91	7.92	6.93	7.18	-9.34%	253,200
2026-09-04	7.93	8.04	7.66	7.92	-0.13%	162,400
2026-09-03	8.02	8.16	7.84	7.93	+0.00%	105,800
2026-09-02	8.08	8.10	7.74	7.93	-1.73%	182,300
2026-09-01	8.77	8.79	7.93	8.07	-9.02%	221,200
2026-08-31	9.20	9.23	8.80	8.87	-3.59%	123,700
2026-08-28	9.30	9.39	9.13	9.20	-1.50%	110,800
2026-08-27	9.12	9.36	9.00	9.34	+3.55%	87,100
2026-08-26	8.90	9.30	8.73	9.02	+0.67%	120,700
2026-08-25	9.63	9.63	8.85	8.96	-6.18%	191,485
2026-08-24	9.60	9.71	9.44	9.55	-0.93%	82,110
2026-08-21	9.79	9.79	9.39	9.64	-0.41%	79,600
2026-08-20	10.00	10.02	9.61	9.68	-4.25%	116,100
2026-08-19	10.08	10.38	10.00	10.11	+1.30%	152,000
2026-08-18	10.15	10.23	9.85	9.98	-1.77%	112,500
2026-08-17	10.09	10.28	10.04	10.16	-0.29%	186,200
2026-08-14	10.11	10.23	9.91	10.19	+0.79%	143,100
2026-08-13	10.00	10.17	9.81	10.11	+1.40%	120,900
2026-08-12	10.03	10.14	9.64	9.97	+0.50%	150,800
2026-08-11	10.07	10.21	9.66	9.92	-2.98%	188,100
2026-08-10	10.75	11.13	10.11	10.22	-6.36%	288,000
2026-08-07	10.75	11.05	10.21	10.92	+2.92%	127,600
2026-08-06	10.69	11.39	9.99	10.61	-10.46%	181,800
2026-08-05	11.93	12.11	11.68	11.85	-1.00%	106,300
2026-08-04	12.00	12.14	11.53	11.97	-0.08%	161,100
2026-08-03	12.38	12.66	11.87	11.98	-2.92%	144,600
2026-07-31	11.99	12.34	11.84	12.34	+1.65%	111,600
2026-07-30	12.07	12.24	11.71	12.14	+0.17%	93,000
2026-07-29	11.97	12.20	11.80	12.12	+1.00%	129,600
2026-07-28	11.99	12.25	11.85	12.00	+1.52%	118,000
2026-07-27	11.42	12.00	11.42	11.82	+2.25%	111,600
2026-07-24	11.25	11.90	11.09	11.56	+4.52%	138,000
2026-07-23	11.21	11.46	11.01	11.06	-3.49%	111,800
2026-07-22	11.30	11.54	10.88	11.46	+1.42%	165,800
2026-07-21	11.76	11.79	11.14	11.30	-4.40%	139,900
2026-07-20	11.98	12.22	11.69	11.82	-1.83%	184,400
2026-07-17	11.70	12.14	11.45	12.04	+1.52%	140,500
2026-07-16	11.60	12.34	11.44	11.86	+2.51%	303,000
2026-07-15	11.00	12.10	11.00	11.57	+5.37%	564,700
2026-07-14	10.62	11.00	10.38	10.98	+1.48%	267,200
2026-07-13	10.21	10.93	9.96	10.82	+6.39%	212,200
2026-07-10	10.30	10.36	10.00	10.17	-0.29%	136,300
2026-07-09	9.92	10.25	9.67	10.20	+2.31%	89,500
2026-07-08	10.00	10.02	9.77	9.97	-0.99%	141,500
2026-07-07	10.23	10.23	9.96	10.07	-0.69%	146,400
2026-07-06	9.89	10.26	9.87	10.14	+1.60%	171,400
2026-07-02	10.45	10.71	9.92	9.98	-6.29%	214,200
2026-07-01	10.00	11.00	10.00	10.65	+5.86%	188,800
2026-06-30	9.67	10.15	9.54	10.06	+3.82%	173,800
2026-06-29	9.45	9.82	9.45	9.69	+4.08%	147,500
2026-06-26	8.63	9.54	8.63	9.31	+6.52%	359,100
2026-06-25	8.79	8.93	8.60	8.74	-0.68%	142,900
2026-06-24	8.86	9.05	8.60	8.80	-0.23%	197,000
2026-06-23	8.74	9.06	8.69	8.82	+1.26%	182,600
2026-06-22	8.85	9.13	8.61	8.71	-2.68%	209,400
2026-06-18	8.81	9.03	8.54	8.95	+2.40%	148,800
2026-06-17	9.00	9.04	8.62	8.74	-3.00%	121,500
2026-06-16	9.06	9.29	8.76	9.01	-1.42%	139,400
2026-06-15	9.25	9.50	8.70	9.14	+0.11%	138,500
2026-06-12	9.35	9.60	9.02	9.13	-2.87%	148,200
2026-06-11	9.13	9.52	9.07	9.40	+2.40%	131,400
2026-06-10	9.02	9.40	8.95	9.18	+2.00%	110,400
2026-06-09	9.04	9.40	8.81	9.00	-0.66%	182,800
2026-06-08	9.21	9.44	9.00	9.06	-1.52%	176,000
2026-06-05	9.52	9.75	9.15	9.20	-3.26%	166,900
2026-06-04	9.59	9.81	9.45	9.51	+0.85%	100,000
2026-06-03	10.26	10.26	9.30	9.43	-7.82%	189,200
2026-06-02	11.11	11.11	10.23	10.23	-9.07%	146,800
2026-06-01	11.40	11.57	11.00	11.25	+0.00%	237,500
2026-05-29	11.03	11.55	11.03	11.25	+1.44%	141,100
2026-05-28	10.66	11.22	10.63	11.09	+4.82%	122,900
2026-05-27	10.45	10.71	10.40	10.58	+0.47%	75,200
2026-05-26	10.48	10.89	10.31	10.53	-1.50%	126,500
2026-05-22	10.45	10.85	10.45	10.69	+2.30%	81,900
2026-05-21	10.26	10.72	10.02	10.45	+0.97%	82,200
2026-05-20	10.09	10.46	9.87	10.35	+2.48%	101,900
2026-05-19	10.19	10.55	10.01	10.10	+0.00%	87,800
2026-05-18	9.50	10.11	9.50	10.10	+6.43%	111,200
2026-05-15	9.55	9.98	9.49	9.49	-0.42%	125,400
2026-05-14	9.55	10.03	9.50	9.53	-1.75%	120,900
2026-05-13	10.09	10.43	9.34	9.70	-4.06%	128,300
2026-05-12	11.00	11.00	10.09	10.11	-8.09%	119,962
2026-05-11	12.00	12.33	10.98	11.00	-8.10%	142,803
2026-05-08	10.24	11.97	10.24	11.97	+1.53%	98,200
2026-05-07	11.05	11.87	11.05	11.79	+6.89%	84,700
2026-05-06	11.02	11.10	10.53	11.03	+0.09%	119,400
2026-05-05	11.64	11.68	10.95	11.02	-5.33%	136,900
2026-05-04	12.08	12.32	11.50	11.64	-3.88%	107,500
2026-05-01	11.70	12.30	11.50	12.11	+4.85%	186,900
2026-04-30	11.63	11.65	11.22	11.55	-0.43%	87,100
2026-04-29	11.85	12.23	11.27	11.60	-3.25%	98,400
2026-04-28	11.72	12.06	11.57	11.99	+2.57%	64,900
2026-04-27	11.70	11.95	11.60	11.69	-0.51%	52,400
2026-04-24	11.28	11.84	11.10	11.75	+3.43%	82,000
2026-04-23	11.86	11.90	11.16	11.36	-5.33%	111,900
2026-04-22	12.04	12.49	11.92	12.00	-0.08%	66,400
2026-04-21	12.43	12.50	11.95	12.01	-2.60%	98,700
2026-04-20	12.11	12.38	12.10	12.33	+0.98%	73,000
2026-04-17	12.20	12.25	11.96	12.21	+1.92%	80,000
2026-04-16	11.72	12.18	11.72	11.98	-0.17%	141,000
2026-04-15	11.91	12.15	11.70	12.00	+0.76%	71,600
2026-04-14	11.60	12.02	11.28	11.91	+2.67%	142,700
2026-04-13	10.88	11.62	10.83	11.60	+6.23%	101,100
2026-04-10	11.38	11.50	10.69	10.92	-4.29%	120,300
2026-04-09	11.39	11.45	11.08	11.41	-0.44%	119,500
2026-04-08	11.84	11.84	11.25	11.46	+0.88%	145,400
2026-04-07	11.93	11.98	11.14	11.36	-6.19%	126,700
2026-04-06	11.60	12.15	11.55	12.11	+3.42%	90,300
2026-04-02	11.25	11.73	11.07	11.71	+1.65%	131,100
2026-04-01	11.49	11.70	11.12	11.52	+0.79%	144,100
2026-03-31	11.95	11.95	11.32	11.43	-2.97%	149,000
2026-03-30	11.37	12.09	11.37	11.78	+3.70%	172,200
2026-03-27	11.55	11.60	11.16	11.36	-3.32%	110,484
2026-03-26	11.53	11.97	11.53	11.75	+1.03%	134,979
2026-03-25	10.97	11.71	10.91	11.63	+7.49%	190,764
2026-03-24	11.12	11.43	10.65	10.82	-3.82%	185,723
2026-03-23	10.59	11.30	10.59	11.25	+8.70%	173,218
2026-03-20	10.25	10.76	10.07	10.35	-0.77%	246,143
2026-03-19	10.07	10.62	10.07	10.43	+3.57%	152,414
2026-03-18	9.90	10.27	9.62	10.07	+0.60%	194,149
2026-03-17	10.20	10.71	9.90	10.01	-2.63%	216,707
2026-03-16	9.95	10.61	9.93	10.28	+2.29%	194,512
2026-03-13	9.06	10.92	9.06	10.05	-16.60%	344,819
2026-03-12	12.03	12.39	11.86	12.05	-1.39%	144,479
2026-03-11	11.90	12.22	11.86	12.22	+2.35%	74,674
2026-03-10	11.98	12.42	11.61	11.94	-0.33%	128,585
2026-03-09	12.00	12.05	11.75	11.98	-2.28%	144,002
2026-03-06	11.87	12.50	11.79	12.26	+1.07%	132,702
2026-03-05	12.25	12.74	12.03	12.13	-1.70%	109,171
2026-03-04	11.66	12.40	10.93	12.34	+6.29%	185,232
2026-03-03	10.97	12.00	10.83	11.61	+2.83%	204,247
2026-03-02	11.22	11.50	11.19	11.29	-1.66%	124,194
2026-02-27	11.26	11.60	11.15	11.48	-0.17%	104,313
2026-02-26	10.68	11.59	10.55	11.50	+7.68%	143,406
2026-02-25	10.27	10.77	10.24	10.68	+4.20%	155,229
2026-02-24	10.07	10.50	10.07	10.25	+1.89%	110,538
2026-02-23	10.18	10.24	9.84	10.06	-2.52%	149,581
2026-02-20	9.83	10.60	9.83	10.32	+4.67%	119,891
2026-02-19	9.68	9.89	9.63	9.86	+0.51%	106,010
2026-02-18	9.72	10.02	9.66	9.81	+0.00%	147,548
2026-02-17	10.25	10.25	9.75	9.81	-4.29%	118,213
2026-02-13	10.08	10.71	10.05	10.25	+1.79%	185,523
2026-02-12	10.35	10.52	9.89	10.07	-1.47%	131,165
2026-02-11	10.56	11.03	10.01	10.22	-3.22%	144,029
2026-02-10	10.26	10.68	9.98	10.56	+2.92%	142,188
2026-02-09	10.62	10.75	10.19	10.26	-4.65%	132,438
2026-02-06	10.71	11.28	10.51	10.76	+1.22%	155,185
2026-02-05	10.83	11.04	10.63	10.63	-3.19%	119,099
2026-02-04	11.00	11.13	10.53	10.98	-0.18%	199,962
2026-02-03	11.90	12.19	10.40	11.00	-8.56%	190,835
2026-02-02	12.13	12.27	11.94	12.03	-0.17%	98,616
2026-01-30	11.71	12.40	11.49	12.05	+2.21%	191,308
2026-01-29	11.95	12.12	11.41	11.79	-0.59%	99,225
2026-01-28	12.14	12.16	11.82	11.86	-2.71%	94,023
2026-01-27	12.60	12.60	12.00	12.19	-3.41%	87,908
2026-01-26	12.59	12.65	12.26	12.62	-0.39%	72,705
2026-01-23	12.73	12.80	12.43	12.67	-0.71%	54,444
2026-01-22	12.38	12.92	12.38	12.76	+3.07%	107,590
2026-01-21	12.09	12.46	12.00	12.38	+2.06%	89,738
2026-01-20	12.65	12.75	12.04	12.13	-4.86%	97,358
2026-01-16	12.42	13.02	12.13	12.75	+2.74%	190,497
2026-01-15	12.10	12.50	12.08	12.41	+3.07%	96,341
2026-01-14	11.87	12.07	11.80	12.04	+1.09%	153,974
2026-01-13	11.94	12.14	11.63	11.91	-0.67%	131,431
2026-01-12	11.89	12.25	11.88	11.99	+0.42%	174,560
2026-01-09	11.99	12.28	11.85	11.94	-1.08%	135,092
2026-01-08	12.13	12.45	12.01	12.07	-0.58%	145,979
2026-01-07	11.89	12.31	11.89	12.14	+2.62%	137,692
2026-01-06	11.67	11.92	11.21	11.83	-0.42%	313,050
2026-01-05	11.05	11.94	10.92	11.88	+2.86%	236,057
2026-01-02	12.00	12.01	10.88	11.55	-4.62%	325,959
2025-12-31	12.20	12.22	12.01	12.11	-0.25%	87,360
2025-12-30	12.20	12.44	12.10	12.14	-0.49%	97,707
2025-12-29	11.99	12.22	11.86	12.20	+1.50%	84,406
2025-12-26	11.90	12.13	11.84	12.02	+0.59%	106,094
2025-12-24	11.89	12.19	11.87	11.95	+0.00%	139,933
2025-12-23	12.08	12.09	11.92	11.95	-1.16%	127,839
2025-12-22	11.91	12.28	11.91	12.09	+1.00%	139,535
2025-12-19	12.64	12.72	11.96	11.97	-5.82%	300,281
2025-12-18	11.86	12.90	11.82	12.71	+4.61%	349,292
2025-12-17	13.05	13.10	11.57	12.15	-9.33%	552,245
2025-12-16	13.18	14.41	13.09	13.40	+0.30%	1,086,095
2025-12-15	12.00	13.55	12.00	13.36	+10.60%	832,067
2025-12-12	10.89	12.09	10.89	12.08	+10.93%	581,403
2025-12-11	10.32	10.89	10.32	10.89	+5.01%	332,013
2025-12-10	9.92	10.54	9.81	10.37	+4.01%	392,012
2025-12-09	9.58	10.03	9.11	9.97	+3.10%	362,137
2025-12-08	9.98	10.27	9.65	9.67	-2.72%	315,341
2025-12-05	9.63	9.96	9.62	9.94	+2.58%	241,578
2025-12-04	9.39	9.70	9.29	9.69	+3.97%	325,305
2025-12-03	8.91	9.35	8.88	9.32	+4.95%	368,148
2025-12-02	8.70	9.04	8.66	8.88	+2.66%	285,056
2025-12-01	8.62	8.90	8.49	8.65	-0.35%	350,878
2025-11-28	8.64	8.83	8.47	8.68	+0.81%	181,940
2025-11-26	8.64	8.81	8.51	8.61	-0.35%	236,974
2025-11-25	8.41	8.68	8.40	8.64	+3.10%	247,708
2025-11-24	8.38	8.53	8.36	8.38	+0.12%	311,550
2025-11-21	8.11	8.49	8.11	8.37	+2.83%	279,861
2025-11-20	8.19	8.42	8.05	8.14	+1.37%	261,207
2025-11-19	8.16	8.37	8.02	8.03	-0.74%	306,881
2025-11-18	8.28	8.41	8.08	8.09	-2.88%	326,213
2025-11-17	8.45	8.63	8.33	8.33	-1.42%	287,191
2025-11-14	8.66	8.74	8.33	8.45	-3.10%	332,321
2025-11-13	8.50	9.01	8.50	8.72	+2.59%	374,817
2025-11-12	8.54	8.83	8.48	8.50	+0.24%	272,966
2025-11-11	8.80	9.11	8.40	8.48	-4.07%	455,698
2025-11-10	9.42	9.70	8.81	8.84	-5.45%	486,112
2025-11-07	7.82	9.48	7.66	9.35	-19.33%	821,645
2025-11-06	11.50	11.77	11.32	11.59	+0.35%	235,828
2025-11-05	11.23	11.61	11.14	11.55	+2.94%	164,241
2025-11-04	11.21	11.54	11.16	11.22	-1.75%	167,409
2025-11-03	11.59	11.71	11.20	11.42	-1.47%	193,650
2025-10-31	11.30	11.67	11.24	11.59	+2.57%	234,456
2025-10-30	11.59	11.82	11.27	11.30	-3.34%	283,182
2025-10-29	11.97	11.97	11.57	11.69	-2.91%	143,575
2025-10-28	12.05	12.21	12.03	12.04	+0.00%	110,024
2025-10-27	11.88	12.08	11.68	12.04	+2.21%	126,981
2025-10-24	11.63	11.93	11.63	11.78	+1.99%	134,322
2025-10-23	11.45	11.68	11.41	11.55	+0.96%	123,437
2025-10-22	11.41	11.53	11.29	11.44	+0.00%	137,366
2025-10-21	11.17	11.55	11.12	11.44	+2.23%	141,945
2025-10-20	11.07	11.25	11.06	11.19	+2.47%	99,925

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：12月（+40.00%）。最も弱い月：11月（-23.99%）。日次データ2年分（2025–2026）に基づく。

1月-0.67%
2月-2.59%
3月+2.42%
4月-2.21%
5月-1.85%
6月-2.15%
7月+8.79%
8月-5.11%
9月+3.08%
10月+6.92%
11月-23.99%
12月+40.00%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

EverCommerce Inc（EVCM）の直近終値は？

2026-10-16 時点で 9.41。Closelookデータレイクの日次価格記録より。

EVCM の52週高値・安値は？

直近52週間で高値 14.41、安値 6.21（2026-10-16 時点）。

EverCommerce Inc が歴史的に最も強い月と弱い月は？

歴史的に、EVCM の最も強い月は 12月（平均 +40.00%）、最も弱い月は 11月（平均 -23.99%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。