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
2024-03-293,9003,9803,9003,94016,3003,940
2024-03-283,9204,0053,8753,91063,9003,910
2024-03-274,2454,2654,1504,15543,7004,155
2024-03-264,2404,3204,2154,24529,0004,245
2024-03-254,1904,2754,1904,24022,6004,240
2024-03-224,2054,2054,1504,17517,7004,175
2024-03-214,2654,2704,2004,20517,1004,205
2024-03-194,2054,2504,2004,2009,1004,200
2024-03-184,1504,2004,1404,18013,9004,180
2024-03-154,2004,2004,1454,15517,3004,155
2024-03-144,2204,2704,2004,2059,5004,205
2024-03-134,2104,2254,1754,2007,7004,200
2024-03-124,1754,2304,1604,2058,3004,205
2024-03-114,2304,2304,1254,16028,7004,160
2024-03-084,2654,2654,2354,2407,6004,240
2024-03-074,2804,2804,2254,23513,4004,235
2024-03-064,2704,3004,2604,2809,5004,280
2024-03-054,2354,3004,2104,27012,5004,270
2024-03-044,2654,2704,2104,21013,5004,210
2024-03-014,2904,2904,1904,19515,0004,195
2024-02-294,2354,3354,2054,21023,0004,210
2024-02-284,1204,2354,1204,19519,0004,195
2024-02-274,0904,1354,0904,10013,1004,100
2024-02-264,0954,1254,0854,08520,8004,085
2024-02-224,1004,1004,0804,0909,1004,090
2024-02-214,1304,1404,0804,08019,1004,080
2024-02-204,1454,1504,1104,14011,7004,140
2024-02-194,1004,1454,0954,14013,6004,140
2024-02-164,0804,1054,0654,10013,7004,100
2024-02-154,1504,1504,0804,08019,9004,080
2024-02-144,1654,1754,1454,14524,7004,145
2024-02-134,2004,2204,1804,18021,2004,180
2024-02-094,1854,2004,1804,1957,8004,195
2024-02-084,2354,2354,1804,18522,8004,185
2024-02-074,2254,2354,2004,20017,8004,200
2024-02-064,2754,2754,2254,24521,1004,245
2024-02-054,2754,2804,2204,23525,0004,235
2024-02-024,2054,2404,1854,24021,8004,240
2024-02-014,2154,2754,1704,19535,4004,195
2024-01-314,1304,1904,1004,18532,7004,185
2024-01-304,1254,1304,0704,13045,3004,130
2024-01-294,0854,1404,0704,12047,6004,120
2024-01-264,2004,2804,0554,155152,5004,155
2024-01-254,5854,5854,2304,350212,7004,350
2024-01-244,5854,5854,4004,585495,7004,585
2024-01-232,5842,5842,5842,58423,8002,584
2024-01-222,0842,0842,0842,0846,6002,084
2024-01-191,6891,6991,6801,6841,8001,684
2024-01-181,6851,7001,6851,7003001,700
2024-01-171,6841,6951,6841,6923001,692
2024-01-161,7001,7221,6821,6841,5001,684
2024-01-151,7201,7261,7001,7002,4001,700
2024-01-121,7421,7421,7151,7156001,715
2024-01-111,7081,7421,6941,7425001,742
2024-01-101,7451,7451,6731,6924,7001,692
2024-01-091,7261,7281,7251,7262,2001,726
2024-01-051,7441,7441,7201,7222,9001,722
2024-01-041,7291,7581,7221,7451,9001,745

分割・併合履歴 : なし