KabuInsight

日本エコシステム

9249
スタンダード/サービス業/Japan Ecosystem Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,638.01,638.01,620.01,631.0+8.0+0.49%5,000
2026-03-121,627.01,642.01,620.01,623.0-4.0-0.25%4,700
2026-03-111,642.01,644.01,625.01,627.0+7.0+0.43%3,200
2026-03-101,609.01,637.01,609.01,620.00.00.00%4,600
2026-03-091,610.01,624.01,609.01,620.0+5.0+0.31%9,500
2026-03-061,618.01,618.01,612.01,615.0-4.0-0.25%2,500
2026-03-051,611.01,640.01,611.01,619.0+8.0+0.50%5,100
2026-03-041,629.01,629.01,611.01,611.0-27.0-1.65%10,600
2026-03-031,626.01,652.01,626.01,638.0+12.0+0.74%7,300
2026-03-021,640.01,645.01,625.01,626.0-14.0-0.85%13,200
2026-02-271,650.01,652.01,623.01,640.0-10.0-0.61%11,000
2026-02-261,641.01,650.01,635.01,650.0+15.0+0.92%11,100
2026-02-251,648.01,648.01,615.01,635.0+5.0+0.31%14,200
2026-02-241,599.01,630.01,596.01,630.0+41.0+2.58%25,200
2026-02-201,590.01,592.01,585.01,589.0-4.0-0.25%4,400
2026-02-191,602.01,607.01,591.01,593.00.00.00%2,000
2026-02-181,587.01,603.01,587.01,593.0-7.0-0.44%3,800
2026-02-171,585.01,600.01,585.01,600.0+12.0+0.76%3,900
2026-02-161,585.01,600.01,585.01,588.0+6.0+0.38%3,200
2026-02-131,604.01,614.01,582.01,582.0-17.0-1.06%3,700
2026-02-121,600.01,605.01,590.01,599.00.00.00%4,200
2026-02-101,590.01,600.01,590.01,599.0+8.0+0.50%2,500
2026-02-091,598.01,598.01,590.01,591.0-4.0-0.25%2,100
2026-02-061,600.01,603.01,592.01,595.0-1.0-0.06%4,100
2026-02-051,600.01,600.01,596.01,596.0+2.0+0.13%400
2026-02-041,602.01,602.01,594.01,594.0-6.0-0.38%2,600
2026-02-031,593.01,600.01,593.01,600.0+10.0+0.63%3,900
2026-02-021,583.01,591.01,580.01,590.0+2.0+0.13%4,000
2026-01-301,581.01,588.01,581.01,588.0+3.0+0.19%3,400
2026-01-291,581.01,589.01,581.01,585.0+4.0+0.25%3,700
2026-01-281,592.01,592.01,581.01,581.0-5.0-0.32%2,800
2026-01-271,592.01,594.01,582.01,586.0-6.0-0.38%2,900
2026-01-261,580.01,592.01,580.01,592.00.00.00%2,600
2026-01-231,584.01,592.01,584.01,592.0+8.0+0.51%2,500
2026-01-221,581.01,591.01,581.01,584.0+3.0+0.19%1,300
2026-01-211,590.01,592.01,580.01,581.0-12.0-0.75%6,200
2026-01-201,582.01,593.01,582.01,593.0+12.0+0.76%1,100
2026-01-191,593.01,595.01,581.01,581.0-1.0-0.06%3,400
2026-01-161,588.01,595.01,577.01,582.0-6.0-0.38%5,000
2026-01-151,590.01,595.01,582.01,588.0+5.0+0.32%3,600
2026-01-141,595.01,595.01,583.01,583.0-12.0-0.75%4,600
2026-01-131,603.01,603.01,591.01,595.0-4.0-0.25%5,600
2026-01-091,599.01,600.01,580.01,599.00.00.00%3,500
2026-01-081,599.01,600.01,595.01,599.0-1.0-0.06%1,700
2026-01-071,598.01,600.01,563.01,600.0+1.0+0.06%5,300
2026-01-061,575.01,600.01,572.01,599.0+37.0+2.37%6,400
2026-01-051,549.01,575.01,549.01,562.0+13.0+0.84%3,600
2025-12-301,567.01,569.01,549.01,549.0-15.0-0.96%2,500
2025-12-291,569.01,569.01,555.01,564.0+15.0+0.97%5,300
2025-12-261,542.01,549.01,528.01,549.0+26.0+1.71%5,500
2025-12-251,524.01,525.01,523.01,523.00.00.00%3,200
2025-12-241,520.01,523.01,520.01,523.0-2.0-0.13%4,000
2025-12-231,537.01,537.01,525.01,525.0-5.0-0.33%4,500
2025-12-221,529.01,536.01,529.01,530.0-6.0-0.39%2,600
2025-12-191,544.01,544.01,535.01,536.0+8.0+0.52%1,100
2025-12-181,548.01,548.01,523.01,528.0-7.0-0.46%1,500
2025-12-171,547.01,548.01,535.01,535.0-19.0-1.22%2,500
2025-12-161,555.01,555.01,550.01,554.0+2.0+0.13%2,700
2025-12-151,544.01,553.01,544.01,552.0+8.0+0.52%3,800
2025-12-121,551.01,558.01,530.01,544.0-7.0-0.45%4,300
2025-12-111,560.01,560.01,550.01,551.0-9.0-0.58%1,300
2025-12-101,567.01,568.01,560.01,560.0-6.0-0.38%600
2025-12-091,560.01,566.01,553.01,566.0+2.0+0.13%2,300
2025-12-081,552.01,564.01,552.01,564.0+9.0+0.58%3,400
2025-12-051,555.01,563.01,552.01,555.0-16.0-1.02%4,400
2025-12-041,568.01,575.01,550.01,571.0+17.0+1.09%3,800
2025-12-031,568.01,570.01,552.01,554.0+4.0+0.26%2,100
2025-12-021,554.01,575.01,550.01,550.0-4.0-0.26%6,200
2025-12-011,581.01,581.01,553.01,554.0-28.0-1.77%5,600
2025-11-281,575.01,585.01,575.01,582.0+10.0+0.64%3,200
2025-11-271,574.01,574.01,551.01,572.0+13.0+0.83%4,600
2025-11-261,532.01,560.01,532.01,559.0+27.0+1.76%7,000
2025-11-251,514.01,544.01,513.01,532.0+32.0+2.13%10,500
2025-11-211,500.01,505.01,499.01,500.0-4.0-0.27%1,900
2025-11-201,503.01,510.01,493.01,504.0+1.0+0.07%8,400
2025-11-191,516.01,516.01,502.01,503.0+1.0+0.07%1,600
2025-11-181,510.01,514.01,502.01,502.0-12.0-0.79%2,700
2025-11-171,510.01,515.01,510.01,514.0+2.0+0.13%2,900
2025-11-141,501.01,512.01,500.01,512.0+11.0+0.73%2,700
2025-11-131,499.01,505.01,499.01,501.0-13.0-0.86%3,500
2025-11-121,499.01,517.01,499.01,514.0+4.0+0.26%3,700
2025-11-111,517.01,517.01,510.01,510.0-7.0-0.46%2,200
2025-11-101,493.01,517.01,493.01,517.0+11.0+0.73%2,900
2025-11-071,519.01,519.01,505.01,506.0+4.0+0.27%1,900
2025-11-061,500.01,509.01,500.01,502.0+2.0+0.13%1,400
2025-11-051,503.01,518.01,495.01,500.0-9.0-0.60%6,000
2025-11-041,512.01,520.01,508.01,509.0-3.0-0.20%4,100
2025-10-311,519.01,519.01,502.01,512.0+2.0+0.13%3,100
2025-10-301,501.01,512.01,501.01,510.0+7.0+0.47%2,900
2025-10-291,509.01,518.01,503.01,503.0-6.0-0.40%2,400
2025-10-281,515.01,515.01,502.01,509.0+1.0+0.07%4,200
2025-10-271,517.01,517.01,504.01,508.0-9.0-0.59%4,800
2025-10-241,520.01,525.01,505.01,517.0-3.0-0.20%5,600
2025-10-231,518.01,531.01,514.01,520.0-2.0-0.13%3,900
2025-10-221,507.01,522.01,506.01,522.0+15.0+1.00%5,300
2025-10-211,506.01,509.01,503.01,507.0+1.0+0.07%2,200
2025-10-201,501.01,510.01,500.01,506.00.00.00%4,000
2025-10-171,506.01,506.01,506.01,506.0+18.0+1.21%200
2025-10-161,493.01,498.01,487.01,488.0-10.0-0.67%5,800
2025-10-151,491.01,499.01,490.01,498.0+7.0+0.47%2,800
2025-10-141,501.01,501.01,490.01,491.0-17.0-1.13%7,900
2025-10-101,517.01,517.01,500.01,508.0-3.0-0.20%7,200
2025-10-091,511.01,521.01,510.01,511.0-5.0-0.33%6,900
2025-10-081,510.01,531.01,510.01,516.0+8.0+0.53%4,500
2025-10-071,505.01,523.01,500.01,508.0+3.0+0.20%10,700
2025-10-061,516.01,524.01,505.01,505.0-6.0-0.40%7,600
2025-10-031,510.01,515.01,509.01,511.0+1.0+0.07%6,100
2025-10-021,523.01,523.01,510.01,510.0-13.0-0.85%6,100
2025-10-011,534.01,537.01,520.01,523.0-26.0-1.68%10,100
2025-09-301,555.01,555.01,534.01,549.0-6.0-0.39%7,000
2025-09-291,527.01,577.01,521.01,555.0-99.0-5.99%35,500
2025-09-261,656.01,680.01,653.01,654.0+3.0+0.18%28,600
2025-09-251,636.01,651.01,635.01,651.0+19.0+1.16%13,100
2025-09-241,632.01,645.01,632.01,632.0-3.0-0.18%10,300
2025-09-221,632.01,637.01,625.01,635.0+5.0+0.31%8,800
2025-09-191,625.01,638.01,611.01,630.0+5.0+0.31%8,200
2025-09-181,616.01,627.01,611.01,625.0-2.0-0.12%7,900
2025-09-171,604.01,629.01,600.01,627.0-3.0-0.18%9,300
2025-09-161,650.01,655.01,620.01,630.0-23.0-1.39%12,700
2025-09-121,651.01,660.01,635.01,653.0——8,800

直近120営業日分を表示