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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,095 | 4,100 | 4,060 | 4,070 | -25 | -0.6 | 11,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,145 | 4,145 | 4,020 | 4,095 | -50 | -1.2 | 11,600 |
| 11/8 | 4,150 | 4,150 | 4,105 | 4,145 | +40 | +1.0 | 6,600 |
| 11/1 | 4,105 | 4,160 | 4,100 | 4,105 | 0 | 0.0 | 10,700 |
| 10/25 | 4,185 | 4,190 | 4,100 | 4,105 | -80 | -1.9 | 8,700 |
| 10/18 | 4,095 | 4,200 | 4,090 | 4,185 | +105 | +2.6 | 11,700 |
| 10/11 | 4,150 | 4,160 | 4,080 | 4,080 | -70 | -1.7 | 12,900 |
| 10/4 | 4,255 | 4,290 | 4,115 | 4,150 | -105 | -2.5 | 34,600 |
| 9/27 | 4,580 | 4,615 | 4,080 | 4,255 | -295 | -6.5 | 61,300 |
| 9/20 | 4,515 | 4,585 | 4,510 | 4,550 | +30 | +0.7 | 16,400 |
| 9/13 | 4,475 | 4,550 | 4,410 | 4,520 | +25 | +0.6 | 18,900 |
| 9/6 | 4,500 | 4,565 | 4,455 | 4,495 | +15 | +0.3 | 30,200 |
| 8/30 | 4,440 | 4,500 | 4,400 | 4,480 | +85 | +1.9 | 27,800 |
| 8/23 | 4,305 | 4,435 | 4,305 | 4,395 | +55 | +1.3 | 16,400 |
| 8/16 | 4,180 | 4,350 | 4,180 | 4,340 | +170 | +4.1 | 18,300 |
| 8/9 | 4,060 | 4,175 | 3,800 | 4,170 | -100 | -2.3 | 43,100 |
| 8/2 | 4,325 | 4,335 | 4,150 | 4,270 | -5 | -0.1 | 23,300 |
| 7/26 | 4,290 | 4,350 | 4,205 | 4,275 | -20 | -0.5 | 30,300 |
| 7/19 | 4,230 | 4,300 | 4,230 | 4,295 | +105 | +2.5 | 23,200 |
| 7/12 | 4,180 | 4,195 | 4,150 | 4,190 | +30 | +0.7 | 14,500 |
| 7/5 | 4,125 | 4,180 | 4,120 | 4,160 | +45 | +1.1 | 14,500 |
| 6/28 | 4,090 | 4,120 | 4,010 | 4,115 | +25 | +0.6 | 15,200 |
| 6/21 | 4,045 | 4,100 | 4,040 | 4,090 | +45 | +1.1 | 10,200 |
| 6/14 | 4,040 | 4,080 | 4,035 | 4,045 | +5 | +0.1 | 7,200 |
| 6/7 | 3,970 | 4,040 | 3,940 | 4,040 | +105 | +2.7 | 11,200 |
| 5/31 | 3,955 | 3,975 | 3,905 | 3,935 | -25 | -0.6 | 11,800 |
| 5/24 | 3,905 | 3,970 | 3,900 | 3,960 | +45 | +1.2 | 12,900 |
| 5/17 | 3,925 | 3,945 | 3,840 | 3,915 | -10 | -0.3 | 20,700 |
| 5/10 | 3,915 | 4,020 | 3,890 | 3,925 | +15 | +0.4 | 18,700 |
| 5/2 | 3,930 | 3,930 | 3,865 | 3,910 | -15 | -0.4 | 7,700 |
| 4/26 | 3,770 | 3,925 | 3,770 | 3,925 | +160 | +4.3 | 14,500 |
▶︎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
