！決算発表予定日 2024/05/14
9249東証S信用
業種 サービス業
日本エコシステム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,585 (24/01/24) | 1,590 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,585 (24/01/24) | 1,673 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,870 | 3,925 | 3,845 | 3,925 | +55 | +1.4 | 3,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,885 | 3,885 | 3,840 | 3,870 | -15 | -0.4 | 2,200 |
| 4/24 | 3,910 | 3,910 | 3,860 | 3,885 | +35 | +0.9 | 1,500 |
| 4/23 | 3,820 | 3,910 | 3,820 | 3,850 | +30 | +0.8 | 3,800 |
| 4/22 | 3,770 | 3,850 | 3,770 | 3,820 | +55 | +1.5 | 3,500 |
| 4/19 | 3,830 | 3,830 | 3,715 | 3,765 | -65 | -1.7 | 8,400 |
| 4/18 | 3,740 | 3,840 | 3,740 | 3,830 | +85 | +2.3 | 6,300 |
| 4/17 | 3,805 | 3,805 | 3,705 | 3,745 | -70 | -1.8 | 5,200 |
| 4/16 | 3,820 | 3,820 | 3,750 | 3,815 | -5 | -0.1 | 10,800 |
| 4/15 | 3,845 | 3,855 | 3,815 | 3,820 | -25 | -0.7 | 4,800 |
| 4/12 | 3,865 | 3,900 | 3,840 | 3,845 | -20 | -0.5 | 4,800 |
| 4/11 | 3,805 | 3,870 | 3,800 | 3,865 | +20 | +0.5 | 4,600 |
| 4/10 | 3,845 | 3,885 | 3,805 | 3,845 | +10 | +0.3 | 6,200 |
| 4/9 | 3,725 | 3,840 | 3,725 | 3,835 | +140 | +3.8 | 15,500 |
| 4/8 | 3,680 | 3,770 | 3,680 | 3,695 | +15 | +0.4 | 9,500 |
| 4/5 | 3,695 | 3,710 | 3,650 | 3,680 | -25 | -0.7 | 17,300 |
| 4/4 | 3,685 | 3,740 | 3,685 | 3,705 | +25 | +0.7 | 10,200 |
| 4/3 | 3,650 | 3,760 | 3,645 | 3,680 | -40 | -1.1 | 25,500 |
| 4/2 | 3,900 | 3,900 | 3,665 | 3,720 | -190 | -4.9 | 41,700 |
| 4/1 | 3,940 | 3,970 | 3,895 | 3,910 | -30 | -0.8 | 19,100 |
| 3/29 | 3,900 | 3,980 | 3,900 | 3,940 | +30 | +0.8 | 16,300 |
| 3/28 | 3,920 | 4,005 | 3,875 | 3,910 | -245 | -5.9 | 63,900 |
| 3/27 | 4,245 | 4,265 | 4,150 | 4,155 | -90 | -2.1 | 43,700 |
| 3/26 | 4,240 | 4,320 | 4,215 | 4,245 | +5 | +0.1 | 29,000 |
| 3/25 | 4,190 | 4,275 | 4,190 | 4,240 | +65 | +1.6 | 22,600 |
| 3/22 | 4,205 | 4,205 | 4,150 | 4,175 | -30 | -0.7 | 17,700 |
| 3/21 | 4,265 | 4,270 | 4,200 | 4,205 | +5 | +0.1 | 17,100 |
| 3/19 | 4,205 | 4,250 | 4,200 | 4,200 | +20 | +0.5 | 9,100 |
| 3/18 | 4,150 | 4,200 | 4,140 | 4,180 | +30 | +0.7 | 13,900 |
| 3/15 | 4,200 | 4,200 | 4,145 | 4,150 | -55 | -1.3 | 19,300 |
| 3/14 | 4,220 | 4,270 | 4,200 | 4,205 | +5 | +0.1 | 9,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて