日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エコナックホールディングス(3521)の株価時系列情報

エコナックホールディングス(3521)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
2016/12/30 57 57 56 56 822,000
2016/12/29 57 59 57 58 1,326,000
2016/12/28 57 58 57 57 995,000
2016/12/27 59 59 57 57 1,986,000
2016/12/26 57 58 57 58 1,878,000
2016/12/22 59 59 57 57 1,999,000
2016/12/21 59 61 58 58 2,484,000
2016/12/20 59 60 58 60 2,519,000
2016/12/19 59 59 58 59 2,174,000
2016/12/16 58 60 57 59 2,258,000
2016/12/15 58 59 56 57 2,323,000
2016/12/14 61 61 55 58 2,745,000
2016/12/13 62 62 60 61 1,748,000
2016/12/12 62 63 61 62 2,586,000
2016/12/09 61 63 60 61 2,658,000
2016/12/08 59 61 59 61 2,085,000
2016/12/07 60 62 58 59 3,485,000
2016/12/06 57 60 57 60 2,954,000
2016/12/05 55 56 55 56 1,679,000
2016/12/02 57 57 54 56 3,129,000
2016/12/01 57 60 56 56 2,433,000
2016/11/30 55 57 55 57 1,685,000
2016/11/29 57 60 56 56 2,873,000
2016/11/28 54 57 54 57 2,428,000
2016/11/25 56 57 52 54 3,669,000
2016/11/24 50 57 50 57 3,475,000
2016/11/22 50 51 50 51 1,780,000
2016/11/21 50 51 50 51 1,833,000
2016/11/18 50 51 49 51 1,925,000
2016/11/17 48 50 48 50 1,533,000
2016/11/16 48 49 47 49 1,868,000
2016/11/15 46 49 46 47 2,697,000
2016/11/14 45 46 44 45 1,362,000
2016/11/11 45 46 44 45 1,577,000
2016/11/10 44 46 43 45 2,508,000
2016/11/09 46 46 42 43 2,244,000
2016/11/08 46 46 45 46 1,832,000
2016/11/07 46 46 45 45 1,850,000
2016/11/04 46 46 45 45 1,859,000
2016/11/02 47 48 46 47 2,310,000
2016/11/01 48 48 47 47 1,967,000
2016/10/31 48 48 47 47 1,739,000
2016/10/28 48 49 47 48 2,705,000
2016/10/27 49 50 47 48 2,574,000
2016/10/26 48 49 47 48 2,103,000
2016/10/25 49 50 48 48 2,279,000
2016/10/24 49 49 47 49 1,871,000
2016/10/21 48 50 47 48 2,650,000
2016/10/20 47 48 47 48 1,659,000
2016/10/19 46 47 46 46 1,569,000
2016/10/18 46 47 46 46 1,639,000
2016/10/17 47 48 46 46 1,905,000
2016/10/14 46 48 46 47 1,887,000
2016/10/13 46 47 45 47 1,492,000
2016/10/12 46 47 46 47 1,645,000
2016/10/11 46 48 46 47 1,455,000
2016/10/07 46 47 45 46 1,192,000
2016/10/06 48 48 45 46 1,924,000
2016/10/05 47 48 45 48 1,892,000
2016/10/04 44 46 44 46 1,884,000
2016/10/03 43 44 42 44 1,394,000
2016/09/30 43 44 43 43 1,060,000
2016/09/29 44 45 43 44 887,000
2016/09/28 45 45 43 44 1,201,000
2016/09/27 44 45 43 45 756,000
2016/09/26 43 45 42 44 1,005,000
2016/09/23 43 44 42 44 951,000
2016/09/21 42 43 41 43 957,000
2016/09/20 42 43 42 42 729,000
2016/09/16 41 42 41 42 643,000
2016/09/15 42 43 41 41 855,000
2016/09/14 42 43 42 42 921,000
2016/09/13 44 44 42 43 1,896,000
2016/09/12 45 45 44 44 1,228,000
2016/09/09 45 47 45 46 1,262,000
2016/09/08 48 49 44 45 3,158,000
2016/09/07 46 50 45 49 6,787,000
2016/09/06 42 46 42 46 2,835,000
2016/09/05 41 43 41 43 1,369,000
2016/09/02 42 42 41 42 680,000
2016/09/01 42 42 41 42 797,000
2016/08/31 42 43 40 42 1,348,000
2016/08/30 42 43 41 42 1,371,000
2016/08/29 40 43 40 41 1,891,000
2016/08/26 41 41 40 40 559,000
2016/08/25 41 42 40 40 820,000
2016/08/24 42 43 41 41 824,000
2016/08/23 41 43 41 42 1,523,000
2016/08/22 40 42 40 42 1,017,000
2016/08/19 40 41 40 40 1,350,000
2016/08/18 41 41 40 40 948,000
2016/08/17 40 43 39 42 2,049,000
2016/08/16 41 41 39 39 1,004,000
2016/08/15 40 41 39 41 1,373,000
2016/08/12 42 42 40 40 2,325,000
2016/08/10 43 44 42 43 1,811,000
2016/08/09 41 44 40 44 2,955,000
2016/08/08 39 43 39 42 3,579,000
2016/08/05 40 40 38 39 1,403,000
2016/08/04 38 42 38 39 2,932,000
2016/08/03 38 39 38 39 1,109,000
2016/08/02 39 39 37 38 1,124,000
2016/08/01 38 39 37 39 1,088,000
2016/07/29 38 39 37 39 1,367,000
2016/07/28 39 39 38 39 1,019,000
2016/07/27 38 40 38 38 1,022,000
2016/07/26 39 39 38 38 664,000
2016/07/25 39 40 38 40 786,000
2016/07/22 39 40 39 39 839,000
2016/07/21 39 40 39 40 834,000
2016/07/20 39 40 39 39 502,000
2016/07/19 39 40 39 39 576,000
2016/07/15 40 40 39 39 1,739,000
2016/07/14 39 40 39 39 759,000
2016/07/13 40 41 40 40 694,000
2016/07/12 41 42 40 40 1,569,000
2016/07/11 38 40 38 40 1,024,000
2016/07/08 38 39 38 38 809,000
2016/07/07 38 39 38 38 654,000
2016/07/06 39 39 38 38 1,027,000
2016/07/05 40 40 39 39 815,000
2016/07/04 40 40 39 40 769,000
2016/07/01 39 41 38 40 2,142,000
2016/06/30 39 40 39 39 1,198,000
2016/06/29 37 40 37 39 1,584,000
2016/06/28 38 39 37 37 1,026,000
2016/06/27 37 39 36 38 1,054,000
2016/06/24 39 40 36 36 1,875,000
2016/06/23 39 39 38 38 1,166,000
2016/06/22 40 40 38 38 1,311,000
2016/06/21 39 41 39 40 917,000
2016/06/20 39 40 39 40 978,000
2016/06/17 39 39 38 38 1,439,000
2016/06/16 40 40 38 38 1,234,000
2016/06/15 38 41 37 41 1,583,000
2016/06/14 40 41 38 38 2,344,000
2016/06/13 41 41 40 40 1,094,000
2016/06/10 42 42 41 41 1,096,000
2016/06/09 42 43 42 42 872,000
2016/06/08 43 43 42 42 819,000
2016/06/07 43 44 42 43 1,048,000
2016/06/06 43 44 43 43 1,224,000
2016/06/03 44 44 43 44 699,000
2016/06/02 44 45 43 43 1,491,000
2016/06/01 45 45 44 44 1,105,000
2016/05/31 46 46 45 45 712,000
2016/05/30 45 46 45 45 794,000
2016/05/27 45 46 45 45 726,000
2016/05/26 46 46 45 45 835,000
2016/05/25 45 46 45 45 966,000
2016/05/24 45 46 45 45 779,000
2016/05/23 45 46 45 45 1,085,000
2016/05/20 45 46 45 45 746,000
2016/05/19 46 46 45 45 823,000
2016/05/18 46 47 45 46 1,220,000
2016/05/17 47 48 47 47 778,000
2016/05/16 49 49 47 47 1,139,000
2016/05/13 50 50 48 49 969,000
2016/05/12 48 50 48 50 768,000
2016/05/11 49 50 49 49 890,000
2016/05/10 50 50 49 49 485,000
2016/05/09 50 51 49 49 844,000
2016/05/06 49 50 48 50 878,000
2016/05/02 49 50 48 49 873,000
2016/04/28 51 52 50 51 826,000
2016/04/27 51 51 50 50 500,000
2016/04/26 51 54 50 51 2,939,000
2016/04/25 51 51 49 51 776,000
2016/04/22 51 51 50 50 1,007,000
2016/04/21 50 53 50 51 2,484,000
2016/04/20 49 50 49 49 277,000
2016/04/19 50 51 49 49 514,000
2016/04/18 51 51 49 50 713,000
2016/04/15 51 51 50 51 669,000
2016/04/14 50 52 50 51 1,098,000
2016/04/13 51 52 50 50 1,065,000
2016/04/12 48 51 47 51 3,505,000
2016/04/11 49 49 47 48 617,000
2016/04/08 46 49 46 48 1,440,000
2016/04/07 47 48 46 47 994,000
2016/04/06 46 47 46 47 600,000
2016/04/05 48 49 45 46 1,329,000
2016/04/04 49 49 48 48 644,000
2016/04/01 49 50 49 49 780,000
2016/03/31 50 51 49 49 810,000
2016/03/30 50 51 49 50 404,000
2016/03/29 50 51 49 51 455,000
2016/03/28 50 51 50 50 440,000
2016/03/25 50 51 50 50 531,000
2016/03/24 50 51 49 51 735,000
2016/03/23 50 51 49 51 948,000
2016/03/22 51 51 49 50 1,019,000
2016/03/18 51 51 49 50 717,000
2016/03/17 50 51 49 51 1,980,000
2016/03/16 52 53 50 50 1,852,000
2016/03/15 48 53 47 52 4,402,000
2016/03/14 49 50 48 48 900,000
2016/03/11 48 49 48 49 877,000
2016/03/10 48 50 48 49 1,006,000
2016/03/09 48 48 47 48 505,000
2016/03/08 49 49 47 49 1,400,000
2016/03/07 50 50 48 50 760,000
2016/03/04 47 50 47 50 1,732,000
2016/03/03 48 48 46 47 810,000
2016/03/02 47 48 46 47 1,018,000
2016/03/01 46 47 45 46 1,128,000
2016/02/29 48 48 46 46 769,000
2016/02/26 47 49 47 48 1,013,000
2016/02/25 45 47 45 46 1,144,000
2016/02/24 46 47 45 45 1,231,000
2016/02/23 49 50 47 47 1,731,000
2016/02/22 53 53 48 49 4,187,000
2016/02/19 49 52 47 52 6,608,000
2016/02/18 44 50 43 49 8,597,000
2016/02/17 41 47 41 43 3,600,000
2016/02/16 42 43 41 41 744,000
2016/02/15 38 43 36 42 2,896,000
2016/02/12 37 37 35 35 2,054,000
2016/02/10 43 43 39 40 1,389,000
2016/02/09 43 44 42 43 1,066,000
2016/02/08 44 45 43 45 562,000
2016/02/05 46 46 44 45 1,815,000
2016/02/04 45 48 45 47 2,966,000
2016/02/03 46 46 45 45 859,000
2016/02/02 47 48 46 47 1,304,000
2016/02/01 48 50 46 48 2,847,000
2016/01/29 44 46 44 46 1,690,000
2016/01/28 45 46 44 44 955,000
2016/01/27 45 46 44 45 1,119,000
2016/01/26 44 45 44 44 999,000
2016/01/25 46 47 44 45 1,266,000
2016/01/22 44 47 44 46 1,836,000
2016/01/21 45 47 43 43 2,316,000
2016/01/20 50 50 46 46 1,736,000
2016/01/19 50 51 50 50 927,000
2016/01/18 50 51 49 50 2,012,000
2016/01/15 52 52 50 50 1,722,000
2016/01/14 51 52 50 51 1,823,000
2016/01/13 52 53 51 53 1,966,000
2016/01/12 53 53 50 50 2,673,000
2016/01/08 52 56 52 54 3,169,000
2016/01/07 53 55 51 52 3,275,000
2016/01/06 54 61 53 53 11,155,000
2016/01/05 52 53 51 52 1,496,000
2016/01/04 53 54 50 51 2,462,000

このページの先頭へ