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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,587 | 1,590 | 1,580 | 1,590 | 1,500 |
| 2026/06/11 | 1,575 | 1,584 | 1,575 | 1,582 | 1,400 |
| 2026/06/10 | 1,588 | 1,588 | 1,577 | 1,577 | 300 |
| 2026/06/09 | 1,585 | 1,585 | 1,579 | 1,580 | 2,100 |
| 2026/06/08 | 1,589 | 1,598 | 1,565 | 1,575 | 4,800 |
| 2026/06/05 | 1,580 | 1,589 | 1,575 | 1,577 | 2,700 |
| 2026/06/04 | 1,589 | 1,590 | 1,570 | 1,585 | 3,500 |
| 2026/06/03 | 1,581 | 1,581 | 1,563 | 1,578 | 700 |
| 2026/06/02 | 1,552 | 1,579 | 1,551 | 1,578 | 5,900 |
| 2026/06/01 | 1,560 | 1,572 | 1,560 | 1,571 | 4,400 |
| 2026/05/29 | 1,585 | 1,585 | 1,570 | 1,570 | 1,900 |
| 2026/05/28 | 1,579 | 1,580 | 1,567 | 1,580 | 1,300 |
| 2026/05/27 | 1,551 | 1,580 | 1,551 | 1,576 | 2,000 |
| 2026/05/26 | 1,560 | 1,575 | 1,558 | 1,561 | 2,700 |
| 2026/05/25 | 1,580 | 1,580 | 1,542 | 1,575 | 6,300 |
| 2026/05/22 | 1,581 | 1,600 | 1,579 | 1,580 | 2,500 |
| 2026/05/21 | 1,592 | 1,600 | 1,581 | 1,581 | 3,900 |
| 2026/05/20 | 1,576 | 1,589 | 1,576 | 1,584 | 1,000 |
| 2026/05/19 | 1,600 | 1,600 | 1,580 | 1,587 | 2,200 |
| 2026/05/18 | 1,606 | 1,606 | 1,564 | 1,576 | 7,000 |
| 2026/05/15 | 1,554 | 1,555 | 1,540 | 1,553 | 3,200 |
| 2026/05/14 | 1,555 | 1,558 | 1,542 | 1,550 | 2,800 |
| 2026/05/13 | 1,555 | 1,555 | 1,550 | 1,551 | 1,100 |
| 2026/05/12 | 1,562 | 1,567 | 1,545 | 1,563 | 3,000 |
| 2026/05/11 | 1,532 | 1,570 | 1,532 | 1,562 | 4,800 |
| 2026/05/08 | 1,550 | 1,563 | 1,541 | 1,546 | 3,200 |
| 2026/05/07 | 1,540 | 1,565 | 1,540 | 1,550 | 4,700 |
| 2026/05/01 | 1,546 | 1,548 | 1,545 | 1,545 | 2,500 |
| 2026/04/30 | 1,548 | 1,548 | 1,524 | 1,524 | 4,400 |
| 2026/04/28 | 1,536 | 1,546 | 1,530 | 1,546 | 4,900 |
| 2026/04/27 | 1,548 | 1,549 | 1,535 | 1,536 | 1,800 |
| 2026/04/24 | 1,546 | 1,546 | 1,532 | 1,543 | 1,700 |
| 2026/04/23 | 1,538 | 1,540 | 1,530 | 1,531 | 1,400 |
| 2026/04/22 | 1,541 | 1,541 | 1,532 | 1,534 | 2,300 |
| 2026/04/21 | 1,538 | 1,543 | 1,526 | 1,542 | 2,200 |
| 2026/04/20 | 1,515 | 1,528 | 1,515 | 1,520 | 6,300 |
| 2026/04/17 | 1,529 | 1,529 | 1,517 | 1,522 | 2,900 |
| 2026/04/16 | 1,527 | 1,535 | 1,519 | 1,522 | 4,800 |
| 2026/04/15 | 1,524 | 1,529 | 1,520 | 1,523 | 4,800 |
| 2026/04/14 | 1,531 | 1,535 | 1,521 | 1,524 | 6,500 |
| 2026/04/13 | 1,533 | 1,540 | 1,531 | 1,531 | 2,900 |
| 2026/04/10 | 1,545 | 1,548 | 1,533 | 1,533 | 3,000 |
| 2026/04/09 | 1,540 | 1,540 | 1,528 | 1,534 | 4,100 |
| 2026/04/08 | 1,538 | 1,541 | 1,526 | 1,540 | 8,700 |
| 2026/04/07 | 1,521 | 1,550 | 1,521 | 1,538 | 3,100 |
| 2026/04/06 | 1,536 | 1,540 | 1,520 | 1,540 | 4,100 |
| 2026/04/03 | 1,541 | 1,545 | 1,536 | 1,538 | 2,800 |
| 2026/03/27 | 1,640 | 1,648 | 1,622 | 1,630 | 18,100 |
| 2026/03/26 | 1,649 | 1,650 | 1,639 | 1,640 | 10,800 |
| 2026/03/25 | 1,644 | 1,650 | 1,644 | 1,647 | 10,200 |
| 2026/03/24 | 1,645 | 1,645 | 1,633 | 1,643 | 8,600 |
| 2026/03/23 | 1,633 | 1,640 | 1,620 | 1,640 | 13,600 |
| 2026/03/19 | 1,635 | 1,642 | 1,633 | 1,635 | 5,100 |
| 2026/03/18 | 1,644 | 1,644 | 1,634 | 1,640 | 2,900 |
| 2026/03/17 | 1,641 | 1,645 | 1,630 | 1,634 | 5,900 |
| 2026/03/16 | 1,631 | 1,639 | 1,625 | 1,639 | 4,600 |
| 2026/03/13 | 1,638 | 1,638 | 1,620 | 1,631 | 5,000 |
| 2026/03/12 | 1,627 | 1,642 | 1,620 | 1,623 | 4,700 |
| 2026/03/11 | 1,642 | 1,644 | 1,625 | 1,627 | 3,200 |
| 2026/03/10 | 1,609 | 1,637 | 1,609 | 1,620 | 4,600 |
| 2026/03/09 | 1,610 | 1,624 | 1,609 | 1,620 | 9,500 |
| 2026/03/06 | 1,618 | 1,618 | 1,612 | 1,615 | 2,500 |
| 2026/03/05 | 1,611 | 1,640 | 1,611 | 1,619 | 5,100 |
| 2026/03/04 | 1,629 | 1,629 | 1,611 | 1,611 | 10,600 |
| 2026/03/03 | 1,626 | 1,652 | 1,626 | 1,638 | 7,300 |
| 2026/03/02 | 1,640 | 1,645 | 1,625 | 1,626 | 13,200 |
| 2026/02/27 | 1,650 | 1,652 | 1,623 | 1,640 | 11,000 |
| 2026/02/26 | 1,641 | 1,650 | 1,635 | 1,650 | 11,100 |
| 2026/02/25 | 1,648 | 1,648 | 1,615 | 1,635 | 14,200 |
| 2026/02/24 | 1,599 | 1,630 | 1,596 | 1,630 | 25,200 |
| 2026/02/20 | 1,590 | 1,592 | 1,585 | 1,589 | 4,400 |
| 2026/02/19 | 1,602 | 1,607 | 1,591 | 1,593 | 2,000 |
| 2026/02/18 | 1,587 | 1,603 | 1,587 | 1,593 | 3,800 |
| 2026/02/17 | 1,585 | 1,600 | 1,585 | 1,600 | 3,900 |
| 2026/02/16 | 1,585 | 1,600 | 1,585 | 1,588 | 3,200 |
| 2026/02/13 | 1,604 | 1,614 | 1,582 | 1,582 | 3,700 |
| 2026/02/12 | 1,600 | 1,605 | 1,590 | 1,599 | 4,200 |
| 2026/02/10 | 1,590 | 1,600 | 1,590 | 1,599 | 2,500 |
| 2026/02/09 | 1,598 | 1,598 | 1,590 | 1,591 | 2,100 |
| 2026/02/06 | 1,600 | 1,603 | 1,592 | 1,595 | 4,100 |
| 2026/02/05 | 1,600 | 1,600 | 1,596 | 1,596 | 400 |
| 2026/02/04 | 1,602 | 1,602 | 1,594 | 1,594 | 2,600 |
| 2026/02/03 | 1,593 | 1,600 | 1,593 | 1,600 | 3,900 |
| 2026/02/02 | 1,583 | 1,591 | 1,580 | 1,590 | 4,000 |
| 2026/01/30 | 1,581 | 1,588 | 1,581 | 1,588 | 3,400 |
| 2026/01/29 | 1,581 | 1,589 | 1,581 | 1,585 | 3,700 |
| 2026/01/28 | 1,592 | 1,592 | 1,581 | 1,581 | 2,800 |
| 2026/01/27 | 1,592 | 1,594 | 1,582 | 1,586 | 2,900 |
| 2026/01/26 | 1,580 | 1,592 | 1,580 | 1,592 | 2,600 |
| 2026/01/23 | 1,584 | 1,592 | 1,584 | 1,592 | 2,500 |
| 2026/01/22 | 1,581 | 1,591 | 1,581 | 1,584 | 1,300 |
| 2026/01/21 | 1,590 | 1,592 | 1,580 | 1,581 | 6,200 |
| 2026/01/20 | 1,582 | 1,593 | 1,582 | 1,593 | 1,100 |
| 2026/01/19 | 1,593 | 1,595 | 1,581 | 1,581 | 3,400 |
| 2026/01/16 | 1,588 | 1,595 | 1,577 | 1,582 | 5,000 |
| 2026/01/15 | 1,590 | 1,595 | 1,582 | 1,588 | 3,600 |
| 2026/01/14 | 1,595 | 1,595 | 1,583 | 1,583 | 4,600 |
| 2026/01/13 | 1,603 | 1,603 | 1,591 | 1,595 | 5,600 |
| 2026/01/09 | 1,599 | 1,600 | 1,580 | 1,599 | 3,500 |
| 2026/01/08 | 1,599 | 1,600 | 1,595 | 1,599 | 1,700 |
| 2026/01/07 | 1,598 | 1,600 | 1,563 | 1,600 | 5,300 |
| 2026/01/06 | 1,575 | 1,600 | 1,572 | 1,599 | 6,400 |
| 2026/01/05 | 1,549 | 1,575 | 1,549 | 1,562 | 3,600 |