9249 日本エコシステム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,790	1,790	1,717	1,728	2,700	576
2023-12-28	1,683	1,836	1,658	1,710	8,900	570
2023-12-27	1,649	1,658	1,640	1,658	4,700	552.67
2023-12-26	1,642	1,645	1,640	1,642	3,700	547.33
2023-12-25	1,641	1,659	1,641	1,642	5,400	547.33
2023-12-22	1,642	1,653	1,636	1,646	2,800	548.67
2023-12-21	1,635	1,640	1,632	1,636	1,400	545.33
2023-12-20	1,641	1,643	1,632	1,635	2,900	545
2023-12-19	1,649	1,649	1,645	1,645	500	548.33
2023-12-18	1,668	1,668	1,636	1,638	2,600	546
2023-12-15	1,648	1,652	1,633	1,636	1,900	545.33
2023-12-14	1,636	1,645	1,633	1,635	900	545
2023-12-13	1,632	1,633	1,631	1,633	1,100	544.33
2023-12-12	1,632	1,640	1,632	1,640	900	546.67
2023-12-11	1,627	1,648	1,627	1,641	4,000	547
2023-12-08	1,644	1,644	1,626	1,626	4,700	542
2023-12-07	1,633	1,640	1,633	1,640	1,100	546.67
2023-12-06	1,630	1,637	1,630	1,636	1,300	545.33
2023-12-05	1,631	1,639	1,630	1,630	3,100	543.33
2023-12-04	1,636	1,640	1,630	1,637	8,600	545.67
2023-12-01	1,640	1,644	1,631	1,636	6,200	545.33
2023-11-30	1,668	1,668	1,643	1,650	3,200	550
2023-11-29	1,638	1,653	1,631	1,642	3,200	547.33
2023-11-28	1,641	1,644	1,627	1,638	3,000	546
2023-11-27	1,627	1,650	1,627	1,642	19,700	547.33
2023-11-24	1,647	1,659	1,634	1,634	4,700	544.67
2023-11-22	1,647	1,652	1,645	1,649	2,700	549.67
2023-11-21	1,652	1,660	1,650	1,653	2,700	551
2023-11-20	1,651	1,680	1,650	1,652	5,600	550.67
2023-11-17	1,640	1,662	1,640	1,651	2,600	550.33
2023-11-16	1,689	1,690	1,642	1,645	6,300	548.33
2023-11-15	1,689	1,722	1,689	1,689	1,300	563
2023-11-14	1,688	1,689	1,688	1,689	300	563
2023-11-13	1,683	1,688	1,683	1,688	300	562.67
2023-11-10	1,690	1,690	1,682	1,682	300	560.67
2023-11-09	1,680	1,729	1,680	1,695	1,000	565
2023-11-08	1,699	1,699	1,685	1,685	400	561.67
2023-11-07	1,684	1,699	1,680	1,699	700	566.33
2023-11-06	1,681	1,691	1,672	1,687	1,500	562.33
2023-11-02	1,665	1,675	1,660	1,669	1,900	556.33
2023-11-01	1,674	1,674	1,665	1,665	500	555
2023-10-31	1,665	1,665	1,646	1,655	1,500	551.67
2023-10-30	1,657	1,657	1,657	1,657	800	552.33
2023-10-27	1,666	1,679	1,646	1,653	2,600	551
2023-10-26	1,665	1,667	1,661	1,662	900	554
2023-10-25	1,661	1,673	1,661	1,667	700	555.67
2023-10-24	1,680	1,688	1,650	1,661	10,100	553.67
2023-10-23	1,700	1,700	1,680	1,693	1,800	564.33
2023-10-20	1,719	1,719	1,700	1,700	800	566.67
2023-10-19	1,700	1,718	1,700	1,702	400	567.33
2023-10-18	1,694	1,779	1,694	1,725	4,800	575
2023-10-17	1,690	1,694	1,682	1,694	4,300	564.67
2023-10-16	1,707	1,725	1,675	1,675	2,600	558.33
2023-10-13	1,721	1,726	1,716	1,718	1,100	572.67
2023-10-12	1,710	1,727	1,710	1,724	800	574.67
2023-10-11	1,717	1,717	1,705	1,705	700	568.33
2023-10-10	1,715	1,725	1,715	1,717	2,200	572.33
2023-10-06	1,704	1,711	1,704	1,710	900	570
2023-10-05	1,694	1,717	1,694	1,716	2,200	572
2023-10-04	1,693	1,700	1,690	1,693	9,800	564.33
2023-10-03	1,761	1,765	1,723	1,723	4,900	574.33
2023-10-02	1,787	1,787	1,751	1,762	4,500	587.33
2023-09-29	1,818	1,818	1,776	1,787	15,300	595.67
2023-09-28	1,755	1,835	1,755	1,819	9,600	606.33
2023-09-27	1,870	1,881	1,861	1,861	10,100	620.33
2023-09-26	1,870	1,875	1,861	1,862	6,000	620.67
2023-09-25	1,863	1,863	1,850	1,862	2,200	620.67
2023-09-22	1,847	1,856	1,841	1,856	3,200	618.67
2023-09-21	1,861	1,862	1,848	1,848	2,300	616
2023-09-20	1,840	1,861	1,840	1,850	4,100	616.67
2023-09-19	1,830	1,844	1,828	1,844	3,400	614.67
2023-09-15	1,825	1,835	1,825	1,832	2,200	610.67
2023-09-14	1,827	1,838	1,822	1,823	3,300	607.67
2023-09-13	1,830	1,840	1,827	1,840	1,500	613.33
2023-09-12	1,828	1,841	1,825	1,841	2,400	613.67
2023-09-11	1,840	1,840	1,828	1,830	4,000	610
2023-09-08	1,828	1,840	1,826	1,840	2,700	613.33
2023-09-07	1,834	1,842	1,833	1,842	1,800	614
2023-09-06	1,838	1,839	1,828	1,835	1,400	611.67
2023-09-05	1,838	1,840	1,826	1,827	1,700	609
2023-09-04	1,830	1,845	1,821	1,826	5,000	608.67
2023-09-01	1,849	1,851	1,816	1,830	7,600	610
2023-08-31	1,836	1,836	1,811	1,830	5,700	610
2023-08-30	1,805	1,836	1,796	1,828	20,900	609.33
2023-08-29	1,787	1,789	1,771	1,783	2,300	594.33
2023-08-28	1,768	1,788	1,768	1,770	2,400	590
2023-08-25	1,769	1,781	1,758	1,758	2,900	586
2023-08-24	1,768	1,770	1,752	1,770	4,000	590
2023-08-23	1,781	1,781	1,750	1,750	5,000	583.33
2023-08-22	1,800	1,800	1,750	1,775	8,200	591.67
2023-08-21	1,798	1,798	1,730	1,783	45,600	594.33
2023-08-18	1,645	1,680	1,640	1,658	2,400	552.67
2023-08-17	1,650	1,650	1,616	1,645	7,600	548.33
2023-08-16	1,670	1,670	1,639	1,650	3,800	550
2023-08-15	1,671	1,697	1,670	1,670	3,800	556.67
2023-08-14	1,666	1,730	1,663	1,670	24,100	556.67
2023-08-10	1,777	1,836	1,777	1,802	12,800	600.67
2023-08-09	1,765	1,785	1,760	1,780	6,000	593.33
2023-08-08	1,750	1,785	1,750	1,756	3,700	585.33
2023-08-07	1,741	1,750	1,741	1,742	1,100	580.67
2023-08-04	1,746	1,746	1,741	1,741	400	580.33
2023-08-03	1,750	1,751	1,721	1,746	2,500	582
2023-08-02	1,733	1,754	1,725	1,751	3,000	583.67
2023-08-01	1,738	1,750	1,728	1,745	2,500	581.67
2023-07-31	1,749	1,749	1,741	1,741	3,000	580.33
2023-07-28	1,732	1,752	1,725	1,731	5,000	577
2023-07-27	1,730	1,750	1,730	1,736	3,800	578.67
2023-07-26	1,730	1,730	1,726	1,729	800	576.33
2023-07-25	1,730	1,733	1,720	1,730	2,300	576.67
2023-07-24	1,734	1,735	1,723	1,730	1,400	576.67
2023-07-21	1,730	1,738	1,728	1,738	1,100	579.33
2023-07-20	1,721	1,744	1,721	1,734	1,300	578
2023-07-19	1,720	1,735	1,720	1,730	2,600	576.67
2023-07-18	1,730	1,748	1,730	1,738	2,500	579.33
2023-07-14	1,744	1,749	1,729	1,744	2,700	581.33
2023-07-13	1,730	1,740	1,730	1,730	3,700	576.67
2023-07-12	1,735	1,743	1,730	1,730	1,400	576.67
2023-07-11	1,730	1,750	1,728	1,728	1,500	576
2023-07-10	1,763	1,763	1,719	1,719	6,900	573
2023-07-07	1,731	1,750	1,723	1,750	1,800	583.33
2023-07-06	1,751	1,762	1,749	1,750	4,000	583.33
2023-07-05	1,738	1,752	1,737	1,751	2,900	583.67
2023-07-04	1,770	1,770	1,760	1,760	3,400	586.67
2023-07-03	1,759	1,780	1,750	1,780	13,600	593.33
2023-06-30	1,699	1,750	1,698	1,750	13,600	583.33
2023-06-29	1,704	1,705	1,680	1,688	3,100	562.67
2023-06-28	1,666	1,712	1,666	1,687	5,000	562.33
2023-06-27	1,688	1,691	1,663	1,683	10,000	561
2023-06-26	1,679	1,707	1,679	1,699	3,700	566.33
2023-06-23	1,680	1,701	1,666	1,679	10,600	559.67
2023-06-22	1,721	1,723	1,672	1,672	16,600	557.33
2023-06-21	1,731	1,731	1,716	1,716	6,500	572
2023-06-20	1,759	1,759	1,720	1,723	7,600	574.33
2023-06-19	1,716	1,760	1,711	1,749	11,200	583
2023-06-16	1,725	1,738	1,709	1,709	6,200	569.67
2023-06-15	1,706	1,742	1,704	1,724	6,900	574.67
2023-06-14	1,702	1,757	1,702	1,721	17,000	573.67
2023-06-13	1,711	1,726	1,691	1,702	20,300	567.33
2023-06-12	1,748	1,748	1,710	1,711	18,800	570.33
2023-06-09	1,733	1,764	1,724	1,726	20,800	575.33
2023-06-08	1,792	1,811	1,720	1,733	68,300	577.67
2023-06-07	1,801	1,840	1,751	1,830	94,600	610
2023-06-06	1,888	1,960	1,802	1,828	205,800	609.33
2023-06-05	2,030	2,210	1,811	1,848	620,100	616
2023-06-02	2,150	2,320	1,902	1,950	981,200	650
2023-06-01	1,620	2,012	1,601	1,920	306,900	640
2023-05-31	1,611	1,612	1,600	1,612	1,600	537.33
2023-05-30	1,601	1,604	1,590	1,590	1,800	530
2023-05-29	1,596	1,604	1,590	1,604	1,500	534.67
2023-05-26	1,599	1,615	1,596	1,596	900	532
2023-05-25	1,600	1,600	1,599	1,599	200	533
2023-05-24	1,599	1,624	1,599	1,624	800	541.33
2023-05-23	1,600	1,600	1,600	1,600	300	533.33
2023-05-22	1,600	1,620	1,599	1,600	900	533.33
2023-05-19	1,609	1,616	1,600	1,600	1,100	533.33
2023-05-18	1,598	1,621	1,591	1,610	2,100	536.67
2023-05-17	1,608	1,608	1,590	1,598	5,500	532.67
2023-05-16	1,621	1,636	1,607	1,607	2,800	535.67
2023-05-15	1,640	1,671	1,600	1,612	11,900	537.33
2023-05-12	1,664	1,672	1,664	1,670	800	556.67
2023-05-11	1,670	1,670	1,662	1,663	300	554.33
2023-05-10	1,679	1,686	1,666	1,666	1,200	555.33
2023-05-09	1,664	1,690	1,664	1,690	1,500	563.33
2023-05-08	1,660	1,684	1,660	1,684	1,200	561.33
2023-05-02	1,661	1,685	1,653	1,660	3,000	553.33
2023-05-01	1,652	1,660	1,652	1,660	1,900	553.33
2023-04-28	1,671	1,671	1,660	1,660	900	553.33
2023-04-27	1,657	1,671	1,657	1,671	500	557
2023-04-26	1,678	1,685	1,652	1,663	6,000	554.33
2023-04-25	1,697	1,697	1,683	1,683	600	561
2023-04-24	1,682	1,699	1,679	1,699	900	566.33
2023-04-21	1,676	1,680	1,673	1,673	1,500	557.67
2023-04-20	1,678	1,678	1,678	1,678	100	559.33
2023-04-19	1,680	1,680	1,678	1,678	200	559.33
2023-04-18	1,678	1,680	1,675	1,680	500	560
2023-04-17	1,673	1,675	1,666	1,675	3,200	558.33
2023-04-14	1,668	1,676	1,666	1,666	2,200	555.33
2023-04-13	1,678	1,688	1,668	1,674	1,500	558
2023-04-12	1,670	1,675	1,666	1,671	1,400	557
2023-04-11	1,695	1,695	1,652	1,665	2,500	555
2023-04-10	1,693	1,700	1,692	1,695	600	565
2023-04-07	1,698	1,700	1,695	1,696	600	565.33
2023-04-06	1,697	1,707	1,697	1,702	1,300	567.33
2023-04-05	1,710	1,710	1,699	1,709	3,100	569.67
2023-04-04	1,709	1,710	1,700	1,710	1,400	570
2023-04-03	1,705	1,740	1,675	1,710	8,300	570
2023-03-31	1,705	1,719	1,658	1,709	6,700	569.67
2023-03-30	1,698	1,705	1,698	1,705	700	568.33
2023-03-29	1,700	1,707	1,700	1,707	300	569
2023-03-28	1,698	1,703	1,698	1,698	300	566
2023-03-27	1,708	1,708	1,695	1,695	2,100	565
2023-03-24	1,696	1,708	1,696	1,708	700	569.33
2023-03-23	1,697	1,709	1,697	1,709	400	569.67
2023-03-22	1,707	1,710	1,697	1,697	1,500	565.67
2023-03-20	1,696	1,706	1,696	1,706	500	568.67
2023-03-17	1,701	1,701	1,701	1,701	100	567
2023-03-16	1,697	1,701	1,681	1,701	3,100	567
2023-03-15	1,698	1,700	1,698	1,698	800	566
2023-03-14	1,700	1,705	1,691	1,705	1,800	568.33
2023-03-13	1,700	1,710	1,698	1,708	1,500	569.33
2023-03-10	1,706	1,710	1,706	1,710	1,200	570
2023-03-09	1,710	1,710	1,705	1,710	2,200	570
2023-03-08	1,699	1,710	1,699	1,710	1,600	570
2023-03-07	1,698	1,706	1,689	1,706	800	568.67
2023-03-06	1,710	1,710	1,693	1,704	3,800	568
2023-03-03	1,708	1,709	1,708	1,708	500	569.33
2023-03-02	1,709	1,709	1,707	1,709	1,100	569.67
2023-03-01	1,709	1,709	1,706	1,709	1,500	569.67
2023-02-28	1,691	1,708	1,691	1,708	800	569.33
2023-02-27	1,693	1,709	1,690	1,690	3,800	563.33
2023-02-24	1,688	1,691	1,688	1,690	2,200	563.33
2023-02-22	1,690	1,690	1,685	1,689	1,900	563
2023-02-21	1,680	1,690	1,677	1,690	6,300	563.33
2023-02-20	1,678	1,680	1,678	1,680	1,100	560
2023-02-17	1,676	1,678	1,673	1,678	700	559.33
2023-02-16	1,676	1,676	1,669	1,669	200	556.33
2023-02-15	1,666	1,678	1,665	1,678	400	559.33
2023-02-14	1,661	1,665	1,659	1,665	1,800	555
2023-02-13	1,665	1,665	1,650	1,664	1,900	554.67
2023-02-10	1,678	1,684	1,666	1,666	2,700	555.33
2023-02-09	1,682	1,682	1,678	1,678	500	559.33
2023-02-08	1,682	1,682	1,671	1,682	800	560.67
2023-02-07	1,665	1,680	1,665	1,680	700	560
2023-02-06	1,658	1,680	1,658	1,680	2,100	560
2023-02-03	1,670	1,674	1,652	1,666	2,100	555.33
2023-02-02	1,674	1,674	1,674	1,674	300	558
2023-02-01	1,675	1,677	1,655	1,674	600	558
2023-01-31	1,673	1,673	1,669	1,669	800	556.33
2023-01-30	1,647	1,670	1,647	1,670	1,400	556.67
2023-01-27	1,632	1,666	1,629	1,660	5,100	553.33
2023-01-26	1,678	1,678	1,660	1,666	700	555.33
2023-01-25	1,665	1,684	1,660	1,684	2,500	561.33
2023-01-24	1,653	1,665	1,653	1,665	1,200	555
2023-01-23	1,650	1,659	1,650	1,653	1,200	551
2023-01-20	1,642	1,650	1,640	1,650	1,300	550
2023-01-19	1,632	1,658	1,632	1,658	600	552.67
2023-01-18	1,649	1,650	1,644	1,650	1,400	550
2023-01-17	1,639	1,644	1,639	1,644	200	548
2023-01-16	1,630	1,630	1,630	1,630	100	543.33
2023-01-13	1,634	1,648	1,627	1,640	1,200	546.67
2023-01-12	1,640	1,643	1,640	1,643	400	547.67
2023-01-11	1,644	1,644	1,628	1,640	1,400	546.67
2023-01-10	1,640	1,644	1,632	1,644	2,100	548
2023-01-06	1,640	1,644	1,640	1,640	1,200	546.67
2023-01-05	1,641	1,650	1,640	1,640	500	546.67
2023-01-04	1,640	1,650	1,640	1,640	900	546.67

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30