日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本エコシステム(9249)の株価時系列情報

日本エコシステム(9249)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,586 1,657 1,586 1,606 5,300
2021/12/29 1,580 1,673 1,560 1,570 5,700
2021/12/28 1,611 1,611 1,560 1,560 24,300
2021/12/27 1,625 1,642 1,611 1,611 6,600
2021/12/24 1,632 1,644 1,630 1,642 2,700
2021/12/23 1,671 1,671 1,626 1,651 7,800
2021/12/22 1,620 1,640 1,605 1,605 6,600
2021/12/21 1,640 1,696 1,630 1,630 4,600
2021/12/20 1,650 1,669 1,640 1,640 3,900
2021/12/17 1,681 1,689 1,650 1,689 7,300
2021/12/16 1,730 1,756 1,680 1,680 7,400
2021/12/15 1,741 1,741 1,701 1,731 2,900
2021/12/14 1,740 1,740 1,700 1,701 6,400
2021/12/13 1,776 1,799 1,731 1,731 6,800
2021/12/10 1,732 1,777 1,732 1,758 4,300
2021/12/09 1,720 1,751 1,680 1,740 8,600
2021/12/08 1,590 1,750 1,590 1,720 25,600
2021/12/07 1,585 1,590 1,550 1,590 2,500
2021/12/06 1,589 1,589 1,518 1,563 2,200
2021/12/03 1,508 1,599 1,501 1,590 13,900
2021/12/02 1,640 1,669 1,501 1,520 13,500
2021/12/01 1,679 1,679 1,640 1,640 5,700
2021/11/30 1,637 1,681 1,626 1,639 13,000
2021/11/29 1,675 1,687 1,646 1,677 25,700
2021/11/26 1,689 1,700 1,660 1,697 12,500
2021/11/25 1,685 1,692 1,667 1,677 6,600
2021/11/24 1,698 1,700 1,639 1,690 15,200
2021/11/22 1,690 1,718 1,680 1,684 7,700
2021/11/19 1,726 1,739 1,685 1,700 15,400
2021/11/18 1,785 1,799 1,719 1,741 12,300
2021/11/17 1,701 1,778 1,697 1,778 14,300
2021/11/16 1,725 1,725 1,662 1,691 18,800
2021/11/15 1,824 1,845 1,664 1,718 22,500
2021/11/12 1,662 1,937 1,640 1,793 70,500
2021/11/11 1,741 1,744 1,639 1,662 31,600
2021/11/10 1,914 1,923 1,781 1,781 24,700
2021/11/09 1,951 1,951 1,909 1,909 18,700
2021/11/08 1,977 1,977 1,951 1,951 4,200
2021/11/05 1,940 1,977 1,936 1,950 8,000
2021/11/04 1,986 1,986 1,931 1,945 11,000
2021/11/02 1,964 1,979 1,940 1,961 5,900
2021/11/01 1,963 1,976 1,923 1,964 5,000
2021/10/29 1,970 1,980 1,915 1,962 3,700
2021/10/28 1,920 1,965 1,905 1,964 8,400
2021/10/27 1,982 1,995 1,932 1,945 17,800
2021/10/26 2,070 2,091 1,984 2,000 21,900
2021/10/25 2,050 2,084 2,036 2,076 16,300
2021/10/22 2,053 2,121 2,039 2,067 38,300
2021/10/21 2,050 2,085 2,000 2,080 35,400
2021/10/20 1,985 2,057 1,978 2,057 34,500
2021/10/19 1,980 2,000 1,980 1,992 23,100
2021/10/18 2,000 2,023 1,970 1,975 37,300
2021/10/15 1,982 2,005 1,960 1,998 43,200
2021/10/14 2,000 2,119 1,970 1,990 145,100
2021/10/13 1,902 1,990 1,900 1,990 71,600
2021/10/12 1,900 1,920 1,883 1,907 72,300
2021/10/11 1,891 1,964 1,870 1,910 258,300
2021/10/08 2,200 2,210 1,926 1,930 1,549,200

このページの先頭へ