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 |
---|---|---|---|---|---|---|
2024-03-29 | 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