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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,615 (24/09/26) | 1,626 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,615 (24/09/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,070 | 4,070 | 4,060 | 4,070 | 0 | 0.0 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,135 | 4,140 | 4,120 | 4,125 | -10 | -0.2 | 1,800 |
| 10/7 | 4,150 | 4,160 | 4,115 | 4,135 | -15 | -0.4 | 2,400 |
| 10/4 | 4,175 | 4,175 | 4,115 | 4,150 | +10 | +0.2 | 2,900 |
| 10/3 | 4,120 | 4,190 | 4,120 | 4,140 | +10 | +0.2 | 3,600 |
| 10/2 | 4,180 | 4,190 | 4,130 | 4,130 | -70 | -1.7 | 8,100 |
| 10/1 | 4,215 | 4,240 | 4,200 | 4,200 | -20 | -0.5 | 5,500 |
| 9/30 | 4,255 | 4,290 | 4,215 | 4,220 | -35 | -0.8 | 14,500 |
| 9/27 | 4,185 | 4,345 | 4,080 | 4,255 | -360 | -7.8 | 29,900 |
| 9/26 | 4,580 | 4,615 | 4,570 | 4,615 | +55 | +1.2 | 17,900 |
| 9/25 | 4,550 | 4,580 | 4,550 | 4,560 | +10 | +0.2 | 7,100 |
| 9/24 | 4,580 | 4,580 | 4,545 | 4,550 | 0 | 0.0 | 6,400 |
| 9/20 | 4,570 | 4,580 | 4,550 | 4,550 | -10 | -0.2 | 4,400 |
| 9/19 | 4,560 | 4,580 | 4,535 | 4,560 | 0 | 0.0 | 3,400 |
| 9/18 | 4,525 | 4,585 | 4,525 | 4,560 | +45 | +1.0 | 6,700 |
| 9/17 | 4,515 | 4,530 | 4,510 | 4,515 | -5 | -0.1 | 1,900 |
| 9/13 | 4,535 | 4,550 | 4,485 | 4,520 | -15 | -0.3 | 2,400 |
| 9/12 | 4,510 | 4,535 | 4,470 | 4,535 | +35 | +0.8 | 4,200 |
| 9/11 | 4,500 | 4,525 | 4,465 | 4,500 | 0 | 0.0 | 3,300 |
| 9/10 | 4,530 | 4,530 | 4,500 | 4,500 | -10 | -0.2 | 2,800 |
| 9/9 | 4,475 | 4,520 | 4,410 | 4,510 | +15 | +0.3 | 6,200 |
| 9/6 | 4,530 | 4,530 | 4,455 | 4,495 | -35 | -0.8 | 4,300 |
| 9/5 | 4,515 | 4,550 | 4,500 | 4,530 | +15 | +0.3 | 4,300 |
| 9/4 | 4,545 | 4,550 | 4,515 | 4,515 | -45 | -1.0 | 6,600 |
| 9/3 | 4,555 | 4,565 | 4,505 | 4,560 | +5 | +0.1 | 4,700 |
| 9/2 | 4,500 | 4,555 | 4,485 | 4,555 | +75 | +1.7 | 10,300 |
| 8/30 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7 | 5,100 |
| 8/29 | 4,440 | 4,490 | 4,435 | 4,450 | +10 | +0.2 | 6,800 |
| 8/28 | 4,450 | 4,460 | 4,400 | 4,440 | -5 | -0.1 | 3,800 |
| 8/27 | 4,470 | 4,500 | 4,400 | 4,445 | +30 | +0.7 | 7,600 |
| 8/26 | 4,440 | 4,460 | 4,405 | 4,415 | +20 | +0.5 | 4,500 |
▶︎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
