！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,915 | 4,020 | 3,890 | 3,965 | +55 | +1.4 | 17,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 3,845 | 3,855 | 3,705 | 3,765 | -80 | -2.1 | 35,500 |
| 4/12 | 3,680 | 3,900 | 3,680 | 3,845 | +165 | +4.5 | 40,600 |
| 4/5 | 3,940 | 3,970 | 3,645 | 3,680 | -260 | -6.6 | 113,800 |
| 3/29 | 4,190 | 4,320 | 3,875 | 3,940 | -235 | -5.6 | 175,500 |
| 3/22 | 4,150 | 4,270 | 4,140 | 4,175 | +25 | +0.6 | 57,800 |
| 3/15 | 4,230 | 4,270 | 4,125 | 4,150 | -90 | -2.1 | 73,500 |
| 3/8 | 4,265 | 4,300 | 4,210 | 4,240 | +45 | +1.1 | 56,500 |
| 3/1 | 4,095 | 4,335 | 4,085 | 4,195 | +105 | +2.6 | 90,900 |
| 2/22 | 4,100 | 4,150 | 4,080 | 4,090 | -10 | -0.2 | 53,500 |
| 2/16 | 4,200 | 4,220 | 4,065 | 4,100 | -95 | -2.3 | 79,500 |
| 2/9 | 4,275 | 4,280 | 4,180 | 4,195 | -45 | -1.1 | 94,500 |
| 2/2 | 4,085 | 4,275 | 4,070 | 4,240 | +85 | +2.1 | 182,800 |
| 1/26 | 2,084 | 4,585 | 2,084 | 4,155 | +2,471 | +146.7 | 891,300 |
| 1/19 | 1,720 | 1,726 | 1,680 | 1,684 | -31 | -1.8 | 6,300 |
| 1/12 | 1,726 | 1,745 | 1,673 | 1,715 | -7 | -0.4 | 8,000 |
| 1/5 | 1,729 | 1,758 | 1,720 | 1,722 | -6 | -0.4 | 4,800 |
| 12/29 | 1,641 | 1,836 | 1,640 | 1,728 | +82 | +5.0 | 25,400 |
| 12/22 | 1,668 | 1,668 | 1,632 | 1,646 | +10 | +0.6 | 10,200 |
| 12/15 | 1,627 | 1,652 | 1,627 | 1,636 | +10 | +0.6 | 8,800 |
| 12/8 | 1,636 | 1,644 | 1,626 | 1,626 | -10 | -0.6 | 18,800 |
| 12/1 | 1,627 | 1,668 | 1,627 | 1,636 | +2 | +0.1 | 35,300 |
| 11/24 | 1,651 | 1,680 | 1,634 | 1,634 | -17 | -1.0 | 15,700 |
| 11/17 | 1,683 | 1,722 | 1,640 | 1,651 | -31 | -1.8 | 10,800 |
| 11/10 | 1,681 | 1,729 | 1,672 | 1,682 | +13 | +0.8 | 3,900 |
| 11/2 | 1,657 | 1,675 | 1,646 | 1,669 | +16 | +1.0 | 4,700 |
| 10/27 | 1,700 | 1,700 | 1,646 | 1,653 | -47 | -2.8 | 16,100 |
| 10/20 | 1,707 | 1,779 | 1,675 | 1,700 | -18 | -1.1 | 12,900 |
| 10/13 | 1,715 | 1,727 | 1,705 | 1,718 | +8 | +0.5 | 4,800 |
▶︎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