！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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,935 | 3,980 | 3,935 | 3,980 | +10 | +0.3 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 4,210 | 4,225 | 4,175 | 4,200 | -5 | -0.1 | 7,700 |
| 3/12 | 4,175 | 4,230 | 4,160 | 4,205 | +45 | +1.1 | 8,300 |
| 3/11 | 4,230 | 4,230 | 4,125 | 4,160 | -80 | -1.9 | 28,700 |
| 3/8 | 4,265 | 4,265 | 4,235 | 4,240 | +5 | +0.1 | 7,600 |
| 3/7 | 4,280 | 4,280 | 4,225 | 4,235 | -45 | -1.1 | 13,400 |
| 3/6 | 4,270 | 4,300 | 4,260 | 4,280 | +10 | +0.2 | 9,500 |
| 3/5 | 4,235 | 4,300 | 4,210 | 4,270 | +60 | +1.4 | 12,500 |
| 3/4 | 4,265 | 4,270 | 4,210 | 4,210 | +15 | +0.4 | 13,500 |
| 3/1 | 4,290 | 4,290 | 4,190 | 4,195 | -15 | -0.4 | 15,000 |
| 2/29 | 4,235 | 4,335 | 4,205 | 4,210 | +15 | +0.4 | 23,000 |
| 2/28 | 4,120 | 4,235 | 4,120 | 4,195 | +95 | +2.3 | 19,000 |
| 2/27 | 4,090 | 4,135 | 4,090 | 4,100 | +15 | +0.4 | 13,100 |
| 2/26 | 4,095 | 4,125 | 4,085 | 4,085 | -5 | -0.1 | 20,800 |
| 2/22 | 4,100 | 4,100 | 4,080 | 4,090 | +10 | +0.3 | 9,100 |
| 2/21 | 4,130 | 4,140 | 4,080 | 4,080 | -60 | -1.5 | 19,100 |
| 2/20 | 4,145 | 4,150 | 4,110 | 4,140 | 0 | 0.0 | 11,700 |
| 2/19 | 4,100 | 4,145 | 4,095 | 4,140 | +40 | +1.0 | 13,600 |
| 2/16 | 4,080 | 4,105 | 4,065 | 4,100 | +20 | +0.5 | 13,700 |
| 2/15 | 4,150 | 4,150 | 4,080 | 4,080 | -65 | -1.6 | 19,900 |
| 2/14 | 4,165 | 4,175 | 4,145 | 4,145 | -35 | -0.8 | 24,700 |
| 2/13 | 4,200 | 4,220 | 4,180 | 4,180 | -15 | -0.4 | 21,200 |
| 2/9 | 4,185 | 4,200 | 4,180 | 4,195 | +10 | +0.2 | 7,800 |
| 2/8 | 4,235 | 4,235 | 4,180 | 4,185 | -15 | -0.4 | 22,800 |
| 2/7 | 4,225 | 4,235 | 4,200 | 4,200 | -45 | -1.1 | 17,800 |
▶︎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