9249 日本エコシステム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,403 | 1,414 | 1,350 | 1,368 | 24,600 | 1,368 |
| 2025-04-03 | 1,441 | 1,483 | 1,430 | 1,433 | 14,000 | 1,433 |
| 2025-04-02 | 1,483 | 1,486 | 1,450 | 1,486 | 13,400 | 1,486 |
| 2025-04-01 | 1,501 | 1,518 | 1,483 | 1,483 | 14,000 | 1,483 |
| 2025-03-31 | 1,511 | 1,517 | 1,495 | 1,497 | 19,100 | 1,497 |
| 2025-03-28 | 1,410 | 1,530 | 1,410 | 1,518 | 41,800 | 1,518 |
| 2025-03-27 | 4,785 | 4,810 | 4,765 | 4,795 | 9,700 | 1,598.33 |
| 2025-03-26 | 4,785 | 4,785 | 4,740 | 4,770 | 5,800 | 1,590 |
| 2025-03-25 | 4,765 | 4,775 | 4,735 | 4,760 | 6,200 | 1,586.67 |
| 2025-03-24 | 4,800 | 4,805 | 4,735 | 4,770 | 11,900 | 1,590 |
| 2025-03-21 | 4,770 | 4,815 | 4,765 | 4,790 | 6,700 | 1,596.67 |
| 2025-03-19 | 4,715 | 4,760 | 4,715 | 4,745 | 4,000 | 1,581.67 |
| 2025-03-18 | 4,725 | 4,725 | 4,710 | 4,720 | 3,700 | 1,573.33 |
| 2025-03-17 | 4,730 | 4,735 | 4,705 | 4,715 | 3,800 | 1,571.67 |
| 2025-03-14 | 4,725 | 4,770 | 4,710 | 4,715 | 4,800 | 1,571.67 |
| 2025-03-13 | 4,640 | 4,735 | 4,640 | 4,725 | 7,000 | 1,575 |
| 2025-03-12 | 4,635 | 4,640 | 4,630 | 4,630 | 2,700 | 1,543.33 |
| 2025-03-11 | 4,630 | 4,635 | 4,625 | 4,635 | 2,700 | 1,545 |
| 2025-03-10 | 4,630 | 4,635 | 4,620 | 4,625 | 5,000 | 1,541.67 |
| 2025-03-07 | 4,610 | 4,610 | 4,595 | 4,610 | 3,400 | 1,536.67 |
| 2025-03-06 | 4,610 | 4,615 | 4,600 | 4,600 | 2,100 | 1,533.33 |
| 2025-03-05 | 4,575 | 4,620 | 4,575 | 4,590 | 8,000 | 1,530 |
| 2025-03-04 | 4,585 | 4,590 | 4,570 | 4,590 | 3,100 | 1,530 |
| 2025-03-03 | 4,590 | 4,590 | 4,555 | 4,560 | 4,500 | 1,520 |
| 2025-02-28 | 4,585 | 4,590 | 4,560 | 4,590 | 3,500 | 1,530 |
| 2025-02-27 | 4,525 | 4,585 | 4,525 | 4,585 | 3,100 | 1,528.33 |
| 2025-02-26 | 4,565 | 4,565 | 4,530 | 4,530 | 3,300 | 1,510 |
| 2025-02-25 | 4,555 | 4,585 | 4,550 | 4,585 | 3,500 | 1,528.33 |
| 2025-02-21 | 4,585 | 4,585 | 4,555 | 4,565 | 2,200 | 1,521.67 |
| 2025-02-20 | 4,590 | 4,590 | 4,555 | 4,585 | 3,100 | 1,528.33 |
| 2025-02-19 | 4,585 | 4,595 | 4,565 | 4,570 | 4,000 | 1,523.33 |
| 2025-02-18 | 4,565 | 4,585 | 4,550 | 4,580 | 2,400 | 1,526.67 |
| 2025-02-17 | 4,580 | 4,585 | 4,545 | 4,565 | 4,800 | 1,521.67 |
| 2025-02-14 | 4,555 | 4,555 | 4,505 | 4,545 | 8,000 | 1,515 |
| 2025-02-13 | 4,540 | 4,560 | 4,525 | 4,555 | 3,400 | 1,518.33 |
| 2025-02-12 | 4,515 | 4,540 | 4,515 | 4,540 | 1,300 | 1,513.33 |
| 2025-02-10 | 4,540 | 4,545 | 4,505 | 4,515 | 2,900 | 1,505 |
| 2025-02-07 | 4,555 | 4,555 | 4,530 | 4,540 | 1,000 | 1,513.33 |
| 2025-02-06 | 4,550 | 4,550 | 4,525 | 4,525 | 1,400 | 1,508.33 |
| 2025-02-05 | 4,530 | 4,540 | 4,520 | 4,540 | 1,800 | 1,513.33 |
| 2025-02-04 | 4,540 | 4,540 | 4,500 | 4,515 | 2,100 | 1,505 |
| 2025-02-03 | 4,520 | 4,520 | 4,470 | 4,480 | 4,500 | 1,493.33 |
| 2025-01-31 | 4,500 | 4,520 | 4,470 | 4,500 | 4,300 | 1,500 |
| 2025-01-30 | 4,450 | 4,500 | 4,445 | 4,475 | 4,400 | 1,491.67 |
| 2025-01-29 | 4,470 | 4,480 | 4,440 | 4,480 | 3,200 | 1,493.33 |
| 2025-01-28 | 4,460 | 4,460 | 4,410 | 4,445 | 3,400 | 1,481.67 |
| 2025-01-27 | 4,400 | 4,500 | 4,400 | 4,420 | 4,200 | 1,473.33 |
| 2025-01-24 | 4,315 | 4,400 | 4,315 | 4,395 | 4,900 | 1,465 |
| 2025-01-23 | 4,300 | 4,300 | 4,285 | 4,300 | 1,300 | 1,433.33 |
| 2025-01-22 | 4,285 | 4,320 | 4,270 | 4,300 | 2,600 | 1,433.33 |
| 2025-01-21 | 4,300 | 4,300 | 4,280 | 4,300 | 1,100 | 1,433.33 |
| 2025-01-20 | 4,355 | 4,355 | 4,290 | 4,300 | 3,300 | 1,433.33 |
| 2025-01-17 | 4,330 | 4,365 | 4,320 | 4,320 | 2,700 | 1,440 |
| 2025-01-16 | 4,340 | 4,365 | 4,340 | 4,365 | 900 | 1,455 |
| 2025-01-15 | 4,360 | 4,365 | 4,325 | 4,365 | 2,600 | 1,455 |
| 2025-01-14 | 4,355 | 4,360 | 4,325 | 4,355 | 2,700 | 1,451.67 |
| 2025-01-10 | 4,310 | 4,355 | 4,310 | 4,320 | 1,600 | 1,440 |
| 2025-01-09 | 4,315 | 4,355 | 4,295 | 4,350 | 2,400 | 1,450 |
| 2025-01-08 | 4,365 | 4,400 | 4,310 | 4,335 | 3,400 | 1,445 |
| 2025-01-07 | 4,420 | 4,420 | 4,360 | 4,365 | 4,600 | 1,455 |
| 2025-01-06 | 4,290 | 4,340 | 4,265 | 4,340 | 3,400 | 1,446.67 |
分割・併合履歴 ： [2025-03-28]1株→3株