9249 日本エコシステム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,905 | 3,915 | 3,880 | 3,910 | 1,600 | 3,910 |
| 2024-05-01 | 3,865 | 3,915 | 3,865 | 3,880 | 2,800 | 3,880 |
| 2024-04-30 | 3,930 | 3,930 | 3,880 | 3,925 | 3,300 | 3,925 |
| 2024-04-26 | 3,870 | 3,925 | 3,845 | 3,925 | 3,500 | 3,925 |
| 2024-04-25 | 3,885 | 3,885 | 3,840 | 3,870 | 2,200 | 3,870 |
| 2024-04-24 | 3,910 | 3,910 | 3,860 | 3,885 | 1,500 | 3,885 |
| 2024-04-23 | 3,820 | 3,910 | 3,820 | 3,850 | 3,800 | 3,850 |
| 2024-04-22 | 3,770 | 3,850 | 3,770 | 3,820 | 3,500 | 3,820 |
| 2024-04-19 | 3,830 | 3,830 | 3,715 | 3,765 | 8,400 | 3,765 |
| 2024-04-18 | 3,740 | 3,840 | 3,740 | 3,830 | 6,300 | 3,830 |
| 2024-04-17 | 3,805 | 3,805 | 3,705 | 3,745 | 5,200 | 3,745 |
| 2024-04-16 | 3,820 | 3,820 | 3,750 | 3,815 | 10,800 | 3,815 |
| 2024-04-15 | 3,845 | 3,855 | 3,815 | 3,820 | 4,800 | 3,820 |
| 2024-04-12 | 3,865 | 3,900 | 3,840 | 3,845 | 4,800 | 3,845 |
| 2024-04-11 | 3,805 | 3,870 | 3,800 | 3,865 | 4,600 | 3,865 |
| 2024-04-10 | 3,845 | 3,885 | 3,805 | 3,845 | 6,200 | 3,845 |
| 2024-04-09 | 3,725 | 3,840 | 3,725 | 3,835 | 15,500 | 3,835 |
| 2024-04-08 | 3,680 | 3,770 | 3,680 | 3,695 | 9,500 | 3,695 |
| 2024-04-05 | 3,695 | 3,710 | 3,650 | 3,680 | 17,300 | 3,680 |
| 2024-04-04 | 3,685 | 3,740 | 3,685 | 3,705 | 10,200 | 3,705 |
| 2024-04-03 | 3,650 | 3,760 | 3,645 | 3,680 | 25,500 | 3,680 |
| 2024-04-02 | 3,900 | 3,900 | 3,665 | 3,720 | 41,700 | 3,720 |
| 2024-04-01 | 3,940 | 3,970 | 3,895 | 3,910 | 19,100 | 3,910 |
| 2024-03-29 | 3,900 | 3,980 | 3,900 | 3,940 | 16,300 | 3,940 |
| 2024-03-28 | 3,920 | 4,005 | 3,875 | 3,910 | 63,900 | 3,910 |
| 2024-03-27 | 4,245 | 4,265 | 4,150 | 4,155 | 43,700 | 4,155 |
| 2024-03-26 | 4,240 | 4,320 | 4,215 | 4,245 | 29,000 | 4,245 |
| 2024-03-25 | 4,190 | 4,275 | 4,190 | 4,240 | 22,600 | 4,240 |
| 2024-03-22 | 4,205 | 4,205 | 4,150 | 4,175 | 17,700 | 4,175 |
| 2024-03-21 | 4,265 | 4,270 | 4,200 | 4,205 | 17,100 | 4,205 |
| 2024-03-19 | 4,205 | 4,250 | 4,200 | 4,200 | 9,100 | 4,200 |
| 2024-03-18 | 4,150 | 4,200 | 4,140 | 4,180 | 13,900 | 4,180 |
| 2024-03-15 | 4,200 | 4,200 | 4,145 | 4,155 | 17,300 | 4,155 |
| 2024-03-14 | 4,220 | 4,270 | 4,200 | 4,205 | 9,500 | 4,205 |
| 2024-03-13 | 4,210 | 4,225 | 4,175 | 4,200 | 7,700 | 4,200 |
| 2024-03-12 | 4,175 | 4,230 | 4,160 | 4,205 | 8,300 | 4,205 |
| 2024-03-11 | 4,230 | 4,230 | 4,125 | 4,160 | 28,700 | 4,160 |
| 2024-03-08 | 4,265 | 4,265 | 4,235 | 4,240 | 7,600 | 4,240 |
| 2024-03-07 | 4,280 | 4,280 | 4,225 | 4,235 | 13,400 | 4,235 |
| 2024-03-06 | 4,270 | 4,300 | 4,260 | 4,280 | 9,500 | 4,280 |
| 2024-03-05 | 4,235 | 4,300 | 4,210 | 4,270 | 12,500 | 4,270 |
| 2024-03-04 | 4,265 | 4,270 | 4,210 | 4,210 | 13,500 | 4,210 |
| 2024-03-01 | 4,290 | 4,290 | 4,190 | 4,195 | 15,000 | 4,195 |
| 2024-02-29 | 4,235 | 4,335 | 4,205 | 4,210 | 23,000 | 4,210 |
| 2024-02-28 | 4,120 | 4,235 | 4,120 | 4,195 | 19,000 | 4,195 |
| 2024-02-27 | 4,090 | 4,135 | 4,090 | 4,100 | 13,100 | 4,100 |
| 2024-02-26 | 4,095 | 4,125 | 4,085 | 4,085 | 20,800 | 4,085 |
| 2024-02-22 | 4,100 | 4,100 | 4,080 | 4,090 | 9,100 | 4,090 |
| 2024-02-21 | 4,130 | 4,140 | 4,080 | 4,080 | 19,100 | 4,080 |
| 2024-02-20 | 4,145 | 4,150 | 4,110 | 4,140 | 11,700 | 4,140 |
| 2024-02-19 | 4,100 | 4,145 | 4,095 | 4,140 | 13,600 | 4,140 |
| 2024-02-16 | 4,080 | 4,105 | 4,065 | 4,100 | 13,700 | 4,100 |
| 2024-02-15 | 4,150 | 4,150 | 4,080 | 4,080 | 19,900 | 4,080 |
| 2024-02-14 | 4,165 | 4,175 | 4,145 | 4,145 | 24,700 | 4,145 |
| 2024-02-13 | 4,200 | 4,220 | 4,180 | 4,180 | 21,200 | 4,180 |
| 2024-02-09 | 4,185 | 4,200 | 4,180 | 4,195 | 7,800 | 4,195 |
| 2024-02-08 | 4,235 | 4,235 | 4,180 | 4,185 | 22,800 | 4,185 |
| 2024-02-07 | 4,225 | 4,235 | 4,200 | 4,200 | 17,800 | 4,200 |
| 2024-02-06 | 4,275 | 4,275 | 4,225 | 4,245 | 21,100 | 4,245 |
| 2024-02-05 | 4,275 | 4,280 | 4,220 | 4,235 | 25,000 | 4,235 |
| 2024-02-02 | 4,205 | 4,240 | 4,185 | 4,240 | 21,800 | 4,240 |
| 2024-02-01 | 4,215 | 4,275 | 4,170 | 4,195 | 35,400 | 4,195 |
| 2024-01-31 | 4,130 | 4,190 | 4,100 | 4,185 | 32,700 | 4,185 |
| 2024-01-30 | 4,125 | 4,130 | 4,070 | 4,130 | 45,300 | 4,130 |
| 2024-01-29 | 4,085 | 4,140 | 4,070 | 4,120 | 47,600 | 4,120 |
| 2024-01-26 | 4,200 | 4,280 | 4,055 | 4,155 | 152,500 | 4,155 |
| 2024-01-25 | 4,585 | 4,585 | 4,230 | 4,350 | 212,700 | 4,350 |
| 2024-01-24 | 4,585 | 4,585 | 4,400 | 4,585 | 495,700 | 4,585 |
| 2024-01-23 | 2,584 | 2,584 | 2,584 | 2,584 | 23,800 | 2,584 |
| 2024-01-22 | 2,084 | 2,084 | 2,084 | 2,084 | 6,600 | 2,084 |
| 2024-01-19 | 1,689 | 1,699 | 1,680 | 1,684 | 1,800 | 1,684 |
| 2024-01-18 | 1,685 | 1,700 | 1,685 | 1,700 | 300 | 1,700 |
| 2024-01-17 | 1,684 | 1,695 | 1,684 | 1,692 | 300 | 1,692 |
| 2024-01-16 | 1,700 | 1,722 | 1,682 | 1,684 | 1,500 | 1,684 |
| 2024-01-15 | 1,720 | 1,726 | 1,700 | 1,700 | 2,400 | 1,700 |
| 2024-01-12 | 1,742 | 1,742 | 1,715 | 1,715 | 600 | 1,715 |
| 2024-01-11 | 1,708 | 1,742 | 1,694 | 1,742 | 500 | 1,742 |
| 2024-01-10 | 1,745 | 1,745 | 1,673 | 1,692 | 4,700 | 1,692 |
| 2024-01-09 | 1,726 | 1,728 | 1,725 | 1,726 | 2,200 | 1,726 |
| 2024-01-05 | 1,744 | 1,744 | 1,720 | 1,722 | 2,900 | 1,722 |
| 2024-01-04 | 1,729 | 1,758 | 1,722 | 1,745 | 1,900 | 1,745 |
分割・併合履歴 ： なし
