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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 4,255 | 4,310 | 4,215 | 4,310 | 3,500 |
| 2024/12/27 | 4,250 | 4,280 | 4,210 | 4,210 | 4,900 |
| 2024/12/26 | 4,190 | 4,230 | 4,175 | 4,215 | 4,600 |
| 2024/12/25 | 4,230 | 4,230 | 4,190 | 4,190 | 2,900 |
| 2024/12/24 | 4,205 | 4,230 | 4,190 | 4,230 | 4,700 |
| 2024/12/23 | 4,220 | 4,250 | 4,170 | 4,190 | 5,300 |
| 2024/12/20 | 4,090 | 4,185 | 4,090 | 4,170 | 3,300 |
| 2024/12/19 | 4,105 | 4,110 | 4,055 | 4,095 | 1,700 |
| 2024/12/18 | 4,085 | 4,100 | 4,075 | 4,095 | 1,600 |
| 2024/12/17 | 4,050 | 4,090 | 4,050 | 4,085 | 2,200 |
| 2024/12/16 | 4,030 | 4,070 | 4,030 | 4,050 | 4,900 |
| 2024/12/13 | 4,030 | 4,035 | 4,015 | 4,025 | 2,800 |
| 2024/12/12 | 4,020 | 4,035 | 4,015 | 4,015 | 3,300 |
| 2024/12/11 | 4,035 | 4,045 | 4,010 | 4,020 | 3,900 |
| 2024/12/10 | 4,030 | 4,050 | 4,030 | 4,040 | 1,100 |
| 2024/12/09 | 4,025 | 4,085 | 4,025 | 4,035 | 3,700 |
| 2024/12/06 | 4,020 | 4,030 | 4,020 | 4,030 | 2,400 |
| 2024/12/05 | 4,025 | 4,030 | 4,015 | 4,020 | 1,900 |
| 2024/12/04 | 4,010 | 4,025 | 4,010 | 4,020 | 2,600 |
| 2024/12/03 | 4,020 | 4,030 | 4,005 | 4,005 | 4,700 |
| 2024/12/02 | 4,010 | 4,030 | 4,005 | 4,025 | 3,400 |
| 2024/11/29 | 4,025 | 4,040 | 4,015 | 4,015 | 1,300 |
| 2024/11/28 | 4,015 | 4,045 | 4,015 | 4,045 | 2,100 |
| 2024/11/27 | 4,030 | 4,035 | 4,015 | 4,015 | 1,200 |
| 2024/11/26 | 4,050 | 4,050 | 4,015 | 4,025 | 3,900 |
| 2024/11/25 | 4,070 | 4,070 | 4,050 | 4,055 | 3,800 |
| 2024/11/22 | 4,070 | 4,070 | 4,060 | 4,070 | 2,100 |
| 2024/11/21 | 4,100 | 4,100 | 4,060 | 4,070 | 2,400 |
| 2024/11/20 | 4,090 | 4,090 | 4,070 | 4,070 | 1,400 |
| 2024/11/19 | 4,065 | 4,100 | 4,065 | 4,090 | 2,700 |
| 2024/11/18 | 4,095 | 4,095 | 4,060 | 4,065 | 1,100 |
| 2024/11/15 | 4,130 | 4,130 | 4,055 | 4,095 | 2,200 |
| 2024/11/14 | 4,110 | 4,130 | 4,020 | 4,130 | 5,500 |
| 2024/11/13 | 4,120 | 4,140 | 4,110 | 4,110 | 1,400 |
| 2024/11/12 | 4,120 | 4,135 | 4,115 | 4,120 | 1,100 |
| 2024/11/11 | 4,145 | 4,145 | 4,120 | 4,120 | 1,400 |
| 2024/11/08 | 4,145 | 4,145 | 4,110 | 4,145 | 2,300 |
| 2024/11/07 | 4,130 | 4,145 | 4,110 | 4,145 | 2,200 |
| 2024/11/06 | 4,110 | 4,130 | 4,105 | 4,130 | 1,600 |
| 2024/11/05 | 4,150 | 4,150 | 4,110 | 4,110 | 500 |
| 2024/11/01 | 4,135 | 4,140 | 4,105 | 4,105 | 1,600 |
| 2024/10/31 | 4,155 | 4,155 | 4,120 | 4,130 | 1,600 |
| 2024/10/30 | 4,120 | 4,160 | 4,105 | 4,160 | 2,700 |
| 2024/10/29 | 4,105 | 4,130 | 4,105 | 4,115 | 1,600 |
| 2024/10/28 | 4,105 | 4,120 | 4,100 | 4,105 | 3,200 |
| 2024/10/25 | 4,120 | 4,130 | 4,100 | 4,105 | 3,000 |
| 2024/10/24 | 4,120 | 4,120 | 4,105 | 4,120 | 1,800 |
| 2024/10/23 | 4,190 | 4,190 | 4,120 | 4,125 | 1,600 |
| 2024/10/22 | 4,180 | 4,190 | 4,150 | 4,160 | 1,500 |
| 2024/10/21 | 4,185 | 4,185 | 4,170 | 4,185 | 800 |
| 2024/10/18 | 4,200 | 4,200 | 4,150 | 4,185 | 2,400 |
| 2024/10/17 | 4,110 | 4,200 | 4,110 | 4,200 | 3,800 |
| 2024/10/16 | 4,100 | 4,120 | 4,100 | 4,110 | 1,300 |
| 2024/10/15 | 4,095 | 4,130 | 4,090 | 4,120 | 4,200 |
| 2024/10/11 | 4,100 | 4,100 | 4,080 | 4,080 | 3,400 |
| 2024/10/10 | 4,115 | 4,130 | 4,100 | 4,100 | 4,200 |
| 2024/10/09 | 4,120 | 4,135 | 4,120 | 4,130 | 1,100 |
| 2024/10/08 | 4,135 | 4,140 | 4,120 | 4,125 | 1,800 |
| 2024/10/07 | 4,150 | 4,160 | 4,115 | 4,135 | 2,400 |
| 2024/10/04 | 4,175 | 4,175 | 4,115 | 4,150 | 2,900 |
| 2024/10/03 | 4,120 | 4,190 | 4,120 | 4,140 | 3,600 |
| 2024/10/02 | 4,180 | 4,190 | 4,130 | 4,130 | 8,100 |
| 2024/10/01 | 4,215 | 4,240 | 4,200 | 4,200 | 5,500 |
| 2024/09/30 | 4,255 | 4,290 | 4,215 | 4,220 | 14,500 |
| 2024/09/27 | 4,185 | 4,345 | 4,080 | 4,255 | 29,900 |
| 2024/09/26 | 4,580 | 4,615 | 4,570 | 4,615 | 17,900 |
| 2024/09/25 | 4,550 | 4,580 | 4,550 | 4,560 | 7,100 |
| 2024/09/24 | 4,580 | 4,580 | 4,545 | 4,550 | 6,400 |
| 2024/09/20 | 4,570 | 4,580 | 4,550 | 4,550 | 4,400 |
| 2024/09/19 | 4,560 | 4,580 | 4,535 | 4,560 | 3,400 |
| 2024/09/18 | 4,525 | 4,585 | 4,525 | 4,560 | 6,700 |
| 2024/09/17 | 4,515 | 4,530 | 4,510 | 4,515 | 1,900 |
| 2024/09/13 | 4,535 | 4,550 | 4,485 | 4,520 | 2,400 |
| 2024/09/12 | 4,510 | 4,535 | 4,470 | 4,535 | 4,200 |
| 2024/09/11 | 4,500 | 4,525 | 4,465 | 4,500 | 3,300 |
| 2024/09/10 | 4,530 | 4,530 | 4,500 | 4,500 | 2,800 |
| 2024/09/09 | 4,475 | 4,520 | 4,410 | 4,510 | 6,200 |
| 2024/09/06 | 4,530 | 4,530 | 4,455 | 4,495 | 4,300 |
| 2024/09/05 | 4,515 | 4,550 | 4,500 | 4,530 | 4,300 |
| 2024/09/04 | 4,545 | 4,550 | 4,515 | 4,515 | 6,600 |
| 2024/09/03 | 4,555 | 4,565 | 4,505 | 4,560 | 4,700 |
| 2024/09/02 | 4,500 | 4,555 | 4,485 | 4,555 | 10,300 |
| 2024/08/30 | 4,450 | 4,485 | 4,450 | 4,480 | 5,100 |
| 2024/08/29 | 4,440 | 4,490 | 4,435 | 4,450 | 6,800 |
| 2024/08/28 | 4,450 | 4,460 | 4,400 | 4,440 | 3,800 |
| 2024/08/27 | 4,470 | 4,500 | 4,400 | 4,445 | 7,600 |
| 2024/08/26 | 4,440 | 4,460 | 4,405 | 4,415 | 4,500 |
| 2024/08/23 | 4,365 | 4,435 | 4,360 | 4,395 | 5,000 |
| 2024/08/22 | 4,340 | 4,370 | 4,340 | 4,360 | 2,300 |
| 2024/08/21 | 4,380 | 4,380 | 4,355 | 4,365 | 1,200 |
| 2024/08/20 | 4,335 | 4,390 | 4,330 | 4,350 | 2,400 |
| 2024/08/19 | 4,305 | 4,400 | 4,305 | 4,335 | 5,500 |