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 |
|---|---|---|---|---|---|
| 2025/10/29 | 1,509 | 1,518 | 1,503 | 1,503 | 2,400 |
| 2025/10/28 | 1,515 | 1,515 | 1,502 | 1,509 | 4,200 |
| 2025/10/27 | 1,517 | 1,517 | 1,504 | 1,508 | 4,800 |
| 2025/10/24 | 1,520 | 1,525 | 1,505 | 1,517 | 5,600 |
| 2025/10/23 | 1,518 | 1,531 | 1,514 | 1,520 | 3,900 |
| 2025/10/22 | 1,507 | 1,522 | 1,506 | 1,522 | 5,300 |
| 2025/10/21 | 1,506 | 1,509 | 1,503 | 1,507 | 2,200 |
| 2025/10/20 | 1,501 | 1,510 | 1,500 | 1,506 | 4,000 |
| 2025/10/17 | 1,506 | 1,506 | 1,506 | 1,506 | 200 |
| 2025/10/16 | 1,493 | 1,498 | 1,487 | 1,488 | 5,800 |
| 2025/10/15 | 1,491 | 1,499 | 1,490 | 1,498 | 2,800 |
| 2025/10/14 | 1,501 | 1,501 | 1,490 | 1,491 | 7,900 |
| 2025/10/10 | 1,517 | 1,517 | 1,500 | 1,508 | 7,200 |
| 2025/10/09 | 1,511 | 1,521 | 1,510 | 1,511 | 6,900 |
| 2025/10/08 | 1,510 | 1,531 | 1,510 | 1,516 | 4,500 |
| 2025/10/07 | 1,505 | 1,523 | 1,500 | 1,508 | 10,700 |
| 2025/10/06 | 1,516 | 1,524 | 1,505 | 1,505 | 7,600 |
| 2025/10/03 | 1,510 | 1,515 | 1,509 | 1,511 | 6,100 |
| 2025/10/02 | 1,523 | 1,523 | 1,510 | 1,510 | 6,100 |
| 2025/10/01 | 1,534 | 1,537 | 1,520 | 1,523 | 10,100 |
| 2025/09/30 | 1,555 | 1,555 | 1,534 | 1,549 | 7,000 |
| 2025/09/29 | 1,527 | 1,577 | 1,521 | 1,555 | 35,500 |
| 2025/09/26 | 1,656 | 1,680 | 1,653 | 1,654 | 28,600 |
| 2025/09/25 | 1,636 | 1,651 | 1,635 | 1,651 | 13,100 |
| 2025/09/24 | 1,632 | 1,645 | 1,632 | 1,632 | 10,300 |
| 2025/09/22 | 1,632 | 1,637 | 1,625 | 1,635 | 8,800 |
| 2025/09/19 | 1,625 | 1,638 | 1,611 | 1,630 | 8,200 |
| 2025/09/18 | 1,616 | 1,627 | 1,611 | 1,625 | 7,900 |
| 2025/09/17 | 1,604 | 1,629 | 1,600 | 1,627 | 9,300 |
| 2025/09/16 | 1,650 | 1,655 | 1,620 | 1,630 | 12,700 |
| 2025/09/12 | 1,651 | 1,660 | 1,635 | 1,653 | 8,800 |
| 2025/09/11 | 1,660 | 1,666 | 1,651 | 1,651 | 5,200 |
| 2025/09/10 | 1,670 | 1,670 | 1,652 | 1,655 | 5,500 |
| 2025/09/09 | 1,660 | 1,667 | 1,651 | 1,667 | 8,800 |
| 2025/09/08 | 1,684 | 1,685 | 1,657 | 1,657 | 9,200 |
| 2025/09/05 | 1,650 | 1,665 | 1,648 | 1,665 | 6,700 |
| 2025/09/04 | 1,647 | 1,650 | 1,633 | 1,648 | 8,300 |
| 2025/09/03 | 1,630 | 1,645 | 1,628 | 1,635 | 10,100 |
| 2025/09/02 | 1,609 | 1,628 | 1,609 | 1,628 | 8,500 |
| 2025/09/01 | 1,608 | 1,626 | 1,608 | 1,610 | 14,000 |
| 2025/08/29 | 1,600 | 1,605 | 1,599 | 1,605 | 9,000 |
| 2025/08/28 | 1,585 | 1,600 | 1,583 | 1,599 | 13,100 |
| 2025/08/27 | 1,583 | 1,585 | 1,580 | 1,585 | 2,300 |
| 2025/08/26 | 1,580 | 1,583 | 1,576 | 1,583 | 5,100 |
| 2025/08/25 | 1,577 | 1,580 | 1,574 | 1,580 | 6,700 |
| 2025/08/22 | 1,576 | 1,580 | 1,575 | 1,578 | 3,300 |
| 2025/08/21 | 1,577 | 1,580 | 1,575 | 1,579 | 3,100 |
| 2025/08/20 | 1,580 | 1,580 | 1,567 | 1,574 | 4,600 |
| 2025/08/19 | 1,577 | 1,580 | 1,575 | 1,580 | 3,200 |
| 2025/08/18 | 1,576 | 1,580 | 1,561 | 1,570 | 6,500 |
| 2025/08/15 | 1,558 | 1,573 | 1,553 | 1,573 | 5,200 |
| 2025/08/14 | 1,569 | 1,579 | 1,550 | 1,558 | 8,600 |
| 2025/08/13 | 1,589 | 1,589 | 1,560 | 1,569 | 9,500 |
| 2025/08/12 | 1,574 | 1,602 | 1,574 | 1,589 | 16,500 |
| 2025/08/08 | 1,570 | 1,574 | 1,553 | 1,573 | 9,300 |
| 2025/08/07 | 1,560 | 1,560 | 1,551 | 1,551 | 4,200 |
| 2025/08/06 | 1,548 | 1,556 | 1,548 | 1,556 | 2,400 |
| 2025/08/05 | 1,552 | 1,553 | 1,543 | 1,548 | 4,100 |
| 2025/08/04 | 1,547 | 1,549 | 1,534 | 1,540 | 2,100 |
| 2025/08/01 | 1,545 | 1,551 | 1,537 | 1,547 | 6,300 |
| 2025/07/31 | 1,536 | 1,538 | 1,532 | 1,535 | 3,500 |
| 2025/07/30 | 1,533 | 1,533 | 1,528 | 1,531 | 2,100 |
| 2025/07/29 | 1,537 | 1,537 | 1,529 | 1,533 | 3,900 |
| 2025/07/28 | 1,519 | 1,539 | 1,519 | 1,526 | 2,900 |
| 2025/07/25 | 1,519 | 1,530 | 1,513 | 1,530 | 3,100 |
| 2025/07/24 | 1,516 | 1,520 | 1,510 | 1,519 | 4,200 |
| 2025/07/23 | 1,508 | 1,518 | 1,506 | 1,518 | 3,700 |
| 2025/07/22 | 1,521 | 1,521 | 1,509 | 1,509 | 3,500 |
| 2025/07/18 | 1,514 | 1,514 | 1,510 | 1,510 | 3,700 |
| 2025/07/17 | 1,521 | 1,521 | 1,511 | 1,516 | 1,300 |
| 2025/07/16 | 1,512 | 1,527 | 1,512 | 1,521 | 3,100 |
| 2025/07/15 | 1,520 | 1,520 | 1,512 | 1,520 | 3,900 |
| 2025/07/14 | 1,519 | 1,519 | 1,511 | 1,511 | 2,400 |
| 2025/07/11 | 1,514 | 1,524 | 1,511 | 1,519 | 2,800 |
| 2025/07/10 | 1,512 | 1,516 | 1,511 | 1,516 | 800 |
| 2025/07/09 | 1,510 | 1,522 | 1,510 | 1,519 | 3,900 |
| 2025/07/08 | 1,505 | 1,516 | 1,505 | 1,515 | 3,300 |
| 2025/07/07 | 1,503 | 1,513 | 1,503 | 1,513 | 5,600 |
| 2025/07/04 | 1,515 | 1,515 | 1,512 | 1,512 | 2,100 |
| 2025/07/03 | 1,517 | 1,519 | 1,512 | 1,518 | 2,600 |
| 2025/07/02 | 1,513 | 1,515 | 1,511 | 1,515 | 2,800 |
| 2025/07/01 | 1,518 | 1,520 | 1,510 | 1,520 | 3,600 |
| 2025/06/30 | 1,523 | 1,523 | 1,510 | 1,521 | 4,400 |
| 2025/06/27 | 1,508 | 1,520 | 1,508 | 1,518 | 2,000 |
| 2025/06/26 | 1,521 | 1,524 | 1,506 | 1,506 | 1,600 |
| 2025/06/25 | 1,528 | 1,528 | 1,503 | 1,510 | 6,800 |
| 2025/06/24 | 1,527 | 1,527 | 1,516 | 1,524 | 700 |
| 2025/06/23 | 1,530 | 1,530 | 1,511 | 1,514 | 13,400 |
| 2025/06/20 | 1,528 | 1,531 | 1,526 | 1,530 | 1,700 |
| 2025/06/19 | 1,528 | 1,535 | 1,521 | 1,531 | 4,400 |
| 2025/06/18 | 1,521 | 1,526 | 1,520 | 1,523 | 2,000 |
| 2025/06/17 | 1,523 | 1,524 | 1,520 | 1,520 | 3,600 |
| 2025/06/16 | 1,536 | 1,536 | 1,520 | 1,528 | 3,300 |
| 2025/06/13 | 1,524 | 1,530 | 1,520 | 1,527 | 2,800 |
| 2025/06/12 | 1,523 | 1,532 | 1,520 | 1,532 | 2,200 |
| 2025/06/11 | 1,535 | 1,535 | 1,520 | 1,523 | 6,800 |
| 2025/06/10 | 1,538 | 1,538 | 1,526 | 1,535 | 2,000 |
| 2025/06/09 | 1,550 | 1,550 | 1,531 | 1,538 | 6,700 |
| 2025/06/06 | 1,550 | 1,560 | 1,536 | 1,553 | 2,500 |
| 2025/06/05 | 1,551 | 1,559 | 1,550 | 1,550 | 2,000 |
| 2025/06/04 | 1,563 | 1,563 | 1,515 | 1,550 | 12,400 |
| 2025/06/03 | 1,539 | 1,570 | 1,539 | 1,567 | 12,700 |
| 2025/06/02 | 1,555 | 1,555 | 1,532 | 1,537 | 5,800 |
| 2025/05/30 | 1,527 | 1,534 | 1,508 | 1,525 | 10,600 |
| 2025/05/29 | 1,529 | 1,529 | 1,519 | 1,519 | 3,500 |
| 2025/05/28 | 1,529 | 1,529 | 1,516 | 1,519 | 2,300 |
| 2025/05/27 | 1,505 | 1,520 | 1,505 | 1,520 | 2,200 |
| 2025/05/26 | 1,503 | 1,529 | 1,503 | 1,509 | 4,200 |
| 2025/05/23 | 1,526 | 1,530 | 1,520 | 1,521 | 6,300 |
| 2025/05/22 | 1,522 | 1,528 | 1,518 | 1,520 | 3,400 |
| 2025/05/21 | 1,526 | 1,526 | 1,519 | 1,519 | 2,700 |
| 2025/05/20 | 1,525 | 1,526 | 1,517 | 1,526 | 1,900 |
| 2025/05/19 | 1,518 | 1,528 | 1,515 | 1,527 | 6,300 |
| 2025/05/16 | 1,520 | 1,520 | 1,505 | 1,512 | 4,300 |
| 2025/05/15 | 1,488 | 1,520 | 1,488 | 1,520 | 10,800 |
| 2025/05/14 | 1,506 | 1,506 | 1,488 | 1,491 | 4,900 |
| 2025/05/13 | 1,497 | 1,503 | 1,489 | 1,489 | 5,000 |
| 2025/05/12 | 1,500 | 1,500 | 1,490 | 1,496 | 2,800 |
| 2025/05/09 | 1,485 | 1,491 | 1,480 | 1,480 | 7,100 |
| 2025/05/08 | 1,505 | 1,505 | 1,484 | 1,495 | 3,400 |
| 2025/05/07 | 1,496 | 1,506 | 1,484 | 1,485 | 9,400 |
| 2025/05/02 | 1,490 | 1,497 | 1,480 | 1,492 | 3,900 |
| 2025/05/01 | 1,497 | 1,497 | 1,479 | 1,493 | 3,300 |
| 2025/04/30 | 1,486 | 1,490 | 1,480 | 1,480 | 6,400 |
| 2025/04/28 | 1,482 | 1,491 | 1,480 | 1,485 | 4,600 |
| 2025/04/25 | 1,473 | 1,480 | 1,470 | 1,480 | 3,700 |
| 2025/04/24 | 1,485 | 1,485 | 1,460 | 1,461 | 3,600 |
| 2025/04/23 | 1,458 | 1,483 | 1,458 | 1,463 | 3,400 |
| 2025/04/22 | 1,456 | 1,463 | 1,455 | 1,458 | 5,400 |
| 2025/04/21 | 1,465 | 1,470 | 1,457 | 1,469 | 7,200 |
| 2025/04/18 | 1,453 | 1,465 | 1,442 | 1,462 | 6,000 |
| 2025/04/17 | 1,431 | 1,453 | 1,431 | 1,453 | 4,600 |
| 2025/04/16 | 1,465 | 1,465 | 1,430 | 1,431 | 6,400 |
| 2025/04/15 | 1,485 | 1,485 | 1,435 | 1,464 | 7,400 |
| 2025/04/14 | 1,437 | 1,475 | 1,437 | 1,460 | 7,800 |
| 2025/04/11 | 1,420 | 1,440 | 1,411 | 1,425 | 7,200 |
| 2025/04/10 | 1,444 | 1,444 | 1,410 | 1,412 | 11,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,358 | 1,382 | 11,500 |
| 2025/04/08 | 1,398 | 1,449 | 1,370 | 1,370 | 21,500 |
| 2025/04/07 | 1,340 | 1,366 | 1,236 | 1,275 | 41,400 |
| 2025/04/04 | 1,403 | 1,414 | 1,350 | 1,368 | 24,600 |
| 2025/04/03 | 1,441 | 1,483 | 1,430 | 1,433 | 14,000 |
| 2025/04/02 | 1,483 | 1,486 | 1,450 | 1,486 | 13,400 |
| 2025/04/01 | 1,501 | 1,518 | 1,483 | 1,483 | 14,000 |
| 2025/03/31 | 1,511 | 1,517 | 1,495 | 1,497 | 19,100 |
| 2025/03/28 | 1,410 | 1,530 | 1,410 | 1,518 | 41,800 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,785 | 4,810 | 4,765 | 4,795 | 9,700 |
| 2025/03/26 | 4,785 | 4,785 | 4,740 | 4,770 | 5,800 |
| 2025/03/25 | 4,765 | 4,775 | 4,735 | 4,760 | 6,200 |
| 2025/03/24 | 4,800 | 4,805 | 4,735 | 4,770 | 11,900 |
| 2025/03/21 | 4,770 | 4,815 | 4,765 | 4,790 | 6,700 |
| 2025/03/19 | 4,715 | 4,760 | 4,715 | 4,745 | 4,000 |
| 2025/03/18 | 4,725 | 4,725 | 4,710 | 4,720 | 3,700 |
| 2025/03/17 | 4,730 | 4,735 | 4,705 | 4,715 | 3,800 |
| 2025/03/14 | 4,725 | 4,770 | 4,710 | 4,715 | 4,800 |
| 2025/03/13 | 4,640 | 4,735 | 4,640 | 4,725 | 7,000 |
| 2025/03/12 | 4,635 | 4,640 | 4,630 | 4,630 | 2,700 |
| 2025/03/11 | 4,630 | 4,635 | 4,625 | 4,635 | 2,700 |
| 2025/03/10 | 4,630 | 4,635 | 4,620 | 4,625 | 5,000 |
| 2025/03/07 | 4,610 | 4,610 | 4,595 | 4,610 | 3,400 |
| 2025/03/06 | 4,610 | 4,615 | 4,600 | 4,600 | 2,100 |
| 2025/03/05 | 4,575 | 4,620 | 4,575 | 4,590 | 8,000 |
| 2025/03/04 | 4,585 | 4,590 | 4,570 | 4,590 | 3,100 |
| 2025/03/03 | 4,590 | 4,590 | 4,555 | 4,560 | 4,500 |
| 2025/02/28 | 4,585 | 4,590 | 4,560 | 4,590 | 3,500 |
| 2025/02/27 | 4,525 | 4,585 | 4,525 | 4,585 | 3,100 |
| 2025/02/26 | 4,565 | 4,565 | 4,530 | 4,530 | 3,300 |
| 2025/02/25 | 4,555 | 4,585 | 4,550 | 4,585 | 3,500 |
| 2025/02/21 | 4,585 | 4,585 | 4,555 | 4,565 | 2,200 |
| 2025/02/20 | 4,590 | 4,590 | 4,555 | 4,585 | 3,100 |
| 2025/02/19 | 4,585 | 4,595 | 4,565 | 4,570 | 4,000 |
| 2025/02/18 | 4,565 | 4,585 | 4,550 | 4,580 | 2,400 |
| 2025/02/17 | 4,580 | 4,585 | 4,545 | 4,565 | 4,800 |
| 2025/02/14 | 4,555 | 4,555 | 4,505 | 4,545 | 8,000 |
| 2025/02/13 | 4,540 | 4,560 | 4,525 | 4,555 | 3,400 |
| 2025/02/12 | 4,515 | 4,540 | 4,515 | 4,540 | 1,300 |
| 2025/02/10 | 4,540 | 4,545 | 4,505 | 4,515 | 2,900 |
| 2025/02/07 | 4,555 | 4,555 | 4,530 | 4,540 | 1,000 |
| 2025/02/06 | 4,550 | 4,550 | 4,525 | 4,525 | 1,400 |
| 2025/02/05 | 4,530 | 4,540 | 4,520 | 4,540 | 1,800 |
| 2025/02/04 | 4,540 | 4,540 | 4,500 | 4,515 | 2,100 |
| 2025/02/03 | 4,520 | 4,520 | 4,470 | 4,480 | 4,500 |
| 2025/01/31 | 4,500 | 4,520 | 4,470 | 4,500 | 4,300 |
| 2025/01/30 | 4,450 | 4,500 | 4,445 | 4,475 | 4,400 |
| 2025/01/29 | 4,470 | 4,480 | 4,440 | 4,480 | 3,200 |
| 2025/01/28 | 4,460 | 4,460 | 4,410 | 4,445 | 3,400 |
| 2025/01/27 | 4,400 | 4,500 | 4,400 | 4,420 | 4,200 |
| 2025/01/24 | 4,315 | 4,400 | 4,315 | 4,395 | 4,900 |
| 2025/01/23 | 4,300 | 4,300 | 4,285 | 4,300 | 1,300 |
| 2025/01/22 | 4,285 | 4,320 | 4,270 | 4,300 | 2,600 |
| 2025/01/21 | 4,300 | 4,300 | 4,280 | 4,300 | 1,100 |
| 2025/01/20 | 4,355 | 4,355 | 4,290 | 4,300 | 3,300 |
| 2025/01/17 | 4,330 | 4,365 | 4,320 | 4,320 | 2,700 |
| 2025/01/16 | 4,340 | 4,365 | 4,340 | 4,365 | 900 |
| 2025/01/15 | 4,360 | 4,365 | 4,325 | 4,365 | 2,600 |
| 2025/01/14 | 4,355 | 4,360 | 4,325 | 4,355 | 2,700 |
| 2025/01/10 | 4,310 | 4,355 | 4,310 | 4,320 | 1,600 |
| 2025/01/09 | 4,315 | 4,355 | 4,295 | 4,350 | 2,400 |
| 2025/01/08 | 4,365 | 4,400 | 4,310 | 4,335 | 3,400 |
| 2025/01/07 | 4,420 | 4,420 | 4,360 | 4,365 | 4,600 |
| 2025/01/06 | 4,290 | 4,340 | 4,265 | 4,340 | 3,400 |