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
2019/12/30 141 141 140 140 52,300
2019/12/27 139 141 139 141 145,400
2019/12/26 137 139 137 138 111,900
2019/12/25 138 139 138 138 124,600
2019/12/24 139 140 138 138 80,600
2019/12/23 140 141 138 139 229,200
2019/12/20 138 139 137 138 100,800
2019/12/19 139 139 137 138 169,400
2019/12/18 141 141 137 139 233,400
2019/12/17 140 142 138 142 184,100
2019/12/16 141 141 138 140 123,600
2019/12/13 144 144 138 140 362,000
2019/12/12 137 143 136 142 504,000
2019/12/11 133 138 132 137 166,200
2019/12/10 133 134 132 132 63,000
2019/12/09 134 135 134 134 28,200
2019/12/06 133 134 133 133 32,900
2019/12/05 134 134 132 134 64,500
2019/12/04 131 133 131 133 75,000
2019/12/03 132 133 131 132 106,900
2019/12/02 133 135 133 133 114,100
2019/11/29 137 137 134 135 137,800
2019/11/28 138 139 135 136 118,400
2019/11/27 137 138 137 138 33,000
2019/11/26 138 139 137 137 83,500
2019/11/25 138 138 136 136 85,300
2019/11/22 137 138 136 137 75,600
2019/11/21 139 139 137 137 108,100
2019/11/20 136 139 136 139 152,100
2019/11/19 135 136 135 135 47,000
2019/11/18 134 136 133 135 187,100
2019/11/15 136 136 133 133 148,400
2019/11/14 142 142 134 135 541,400
2019/11/13 146 147 140 146 409,900
2019/11/12 140 147 140 146 712,300
2019/11/11 141 141 138 140 506,300
2019/11/08 145 145 140 141 626,700
2019/11/07 139 143 138 142 453,500
2019/11/06 143 143 135 142 1,274,300
2019/11/05 134 152 134 145 4,380,000
2019/11/01 129 130 128 130 325,100
2019/10/31 126 130 126 129 219,900
2019/10/30 126 126 125 126 75,000
2019/10/29 127 127 126 126 49,800
2019/10/28 127 128 126 126 36,300
2019/10/25 126 127 126 126 63,200
2019/10/24 127 128 126 126 53,600
2019/10/23 127 127 126 127 36,700
2019/10/21 127 128 126 126 72,600
2019/10/18 127 128 127 127 89,800
2019/10/17 127 129 125 128 177,100
2019/10/16 126 127 125 127 98,200
2019/10/15 126 127 125 126 73,000
2019/10/11 125 126 125 126 78,700
2019/10/10 125 126 124 125 83,400
2019/10/09 125 126 124 126 74,800
2019/10/08 125 126 125 126 38,000
2019/10/07 125 126 125 125 75,900
2019/10/04 125 126 124 126 48,500
2019/10/03 124 125 124 125 33,700
2019/10/02 125 126 125 126 21,500
2019/10/01 125 126 125 126 28,600
2019/09/30 125 125 124 125 47,100
2019/09/27 127 127 125 125 50,800
2019/09/26 127 128 126 127 105,000
2019/09/25 125 127 125 127 73,600
2019/09/24 126 127 125 126 69,300
2019/09/20 126 127 125 125 41,000
2019/09/19 127 128 126 126 99,600
2019/09/18 125 127 125 127 97,600
2019/09/17 125 126 125 125 63,500
2019/09/13 127 127 125 126 120,600
2019/09/12 126 127 125 126 105,500
2019/09/11 127 127 124 126 107,700
2019/09/10 126 126 125 126 57,900
2019/09/09 126 126 125 126 29,400
2019/09/06 126 126 125 126 39,100
2019/09/05 126 128 125 126 93,600
2019/09/04 124 126 124 125 41,000
2019/09/03 127 127 125 125 39,000
2019/09/02 125 127 125 127 66,900
2019/08/30 125 128 124 125 322,100
2019/08/29 122 124 122 124 121,300
2019/08/28 121 122 121 121 54,700
2019/08/27 121 122 121 121 51,900
2019/08/26 122 123 120 120 193,000
2019/08/23 122 124 122 124 48,000
2019/08/22 125 125 122 123 99,600
2019/08/21 124 125 123 124 64,100
2019/08/20 124 125 124 124 66,500
2019/08/19 124 125 123 123 128,000
2019/08/16 123 124 123 123 67,100
2019/08/15 123 124 123 123 104,900
2019/08/14 128 130 127 127 117,900
2019/08/13 126 128 126 127 117,200
2019/08/09 126 127 125 127 121,600
2019/08/08 123 126 123 125 66,700
2019/08/07 121 122 120 122 82,400
2019/08/06 119 122 117 121 261,500
2019/08/05 124 125 121 122 353,300
2019/08/02 129 130 122 124 711,400
2019/08/01 130 132 130 131 132,800
2019/07/31 128 132 127 131 322,900
2019/07/30 133 134 129 129 411,700
2019/07/29 131 134 129 133 611,200
2019/07/26 128 132 127 131 450,100
2019/07/25 126 130 126 128 502,400
2019/07/24 126 127 125 126 39,500
2019/07/23 125 127 124 126 63,300
2019/07/22 124 125 124 124 36,800
2019/07/19 125 125 124 124 76,400
2019/07/18 125 126 124 124 68,000
2019/07/17 124 126 124 125 48,300
2019/07/16 125 126 124 124 59,300
2019/07/12 128 128 125 125 135,900
2019/07/11 127 129 126 128 145,100
2019/07/10 126 128 126 127 86,300
2019/07/09 126 128 126 127 91,900
2019/07/08 128 128 126 126 70,600
2019/07/05 126 128 125 128 84,600
2019/07/04 126 127 125 127 71,500
2019/07/03 125 126 125 126 105,400
2019/07/02 127 129 125 125 396,000
2019/07/01 125 128 124 128 139,900
2019/06/28 124 124 123 124 38,200
2019/06/27 125 125 124 124 39,500
2019/06/26 123 125 122 125 164,100
2019/06/25 124 124 122 123 66,000
2019/06/24 125 125 124 124 54,600
2019/06/21 125 126 124 124 108,100
2019/06/20 125 125 124 125 26,300
2019/06/19 125 125 124 125 53,700
2019/06/18 126 126 124 124 55,700
2019/06/17 125 126 125 126 80,400
2019/06/14 126 127 125 126 75,300
2019/06/13 124 125 124 125 93,500
2019/06/12 125 125 124 124 59,600
2019/06/11 127 127 125 126 57,600
2019/06/10 125 127 125 127 113,300
2019/06/07 124 125 124 124 27,500
2019/06/06 124 128 124 124 196,900
2019/06/05 123 124 122 124 61,300
2019/06/04 121 123 121 122 95,800
2019/06/03 122 122 121 122 81,100
2019/05/31 124 125 123 123 55,500
2019/05/30 124 125 124 125 68,400
2019/05/29 124 125 123 124 98,100
2019/05/28 124 125 124 125 126,600
2019/05/27 124 125 124 124 33,700
2019/05/24 124 125 124 124 71,100
2019/05/23 125 126 124 124 45,100
2019/05/22 124 126 124 125 60,700
2019/05/21 125 125 123 125 203,200
2019/05/20 126 127 125 125 107,000
2019/05/17 125 127 125 127 78,600
2019/05/16 126 127 125 125 118,700
2019/05/15 127 127 125 127 74,200
2019/05/14 125 127 124 127 141,600
2019/05/13 128 129 127 127 148,300
2019/05/10 128 130 128 128 92,100
2019/05/09 129 129 128 129 143,200
2019/05/08 129 129 128 129 130,300
2019/05/07 129 130 128 130 155,800
2019/04/26 129 130 128 129 126,700
2019/04/25 128 130 128 129 130,300
2019/04/24 127 129 127 127 103,500
2019/04/23 127 128 127 127 67,400
2019/04/22 129 130 128 128 93,300
2019/04/19 130 130 129 130 86,300
2019/04/18 129 130 128 130 92,700
2019/04/17 128 130 128 129 65,300
2019/04/16 129 130 129 129 93,300
2019/04/15 128 130 127 129 166,000
2019/04/12 129 129 126 127 113,300
2019/04/11 130 131 128 128 253,300
2019/04/10 129 133 129 131 441,500
2019/04/09 126 129 126 128 290,200
2019/04/08 126 127 125 126 155,000
2019/04/05 124 125 123 125 213,100
2019/04/04 123 123 122 123 86,300
2019/04/03 123 123 122 123 129,100
2019/04/02 123 123 122 122 142,500
2019/04/01 122 123 121 122 201,600
2019/03/29 123 123 121 122 121,700
2019/03/28 123 123 121 122 157,700
2019/03/27 122 123 122 123 219,400
2019/03/26 123 123 120 122 474,900
2019/03/25 124 124 120 121 441,800
2019/03/22 125 126 125 125 189,200
2019/03/20 127 127 125 126 97,600
2019/03/19 127 127 125 126 120,300
2019/03/18 127 127 126 127 68,300
2019/03/15 126 127 125 126 200,900
2019/03/14 124 126 124 126 89,100
2019/03/13 126 126 124 124 88,700
2019/03/12 125 126 125 126 89,900
2019/03/11 125 126 124 124 100,400
2019/03/08 129 129 124 125 460,600
2019/03/07 130 131 129 130 178,700
2019/03/06 130 133 127 130 436,200
2019/03/05 127 130 127 130 440,400
2019/03/04 127 129 126 128 256,800
2019/03/01 125 129 124 126 796,200
2019/02/28 125 125 124 125 240,400
2019/02/27 124 125 124 125 85,700
2019/02/26 124 125 123 124 74,700
2019/02/25 121 123 121 123 74,100
2019/02/22 122 123 120 121 173,900
2019/02/21 124 124 122 122 85,200
2019/02/20 124 125 122 123 134,100
2019/02/19 123 126 123 124 524,400
2019/02/18 120 123 119 123 341,300
2019/02/15 120 120 118 119 113,100
2019/02/14 125 126 118 120 744,200
2019/02/13 122 124 121 121 264,300
2019/02/12 120 122 120 122 104,100
2019/02/08 120 121 117 119 230,800
2019/02/07 122 123 120 121 249,900
2019/02/06 119 122 119 121 303,900
2019/02/05 118 120 118 119 239,900
2019/02/04 116 120 116 118 352,700
2019/02/01 116 117 115 115 92,000
2019/01/31 115 117 115 115 196,300
2019/01/30 116 117 115 115 154,800
2019/01/29 115 116 114 115 122,200
2019/01/28 116 116 115 115 82,500
2019/01/25 116 118 115 115 248,100
2019/01/24 111 117 111 116 716,900
2019/01/23 110 112 110 110 137,000
2019/01/22 110 112 109 111 218,100
2019/01/21 110 111 109 109 204,200
2019/01/18 110 110 109 109 107,200
2019/01/17 110 110 108 109 148,200
2019/01/16 107 110 106 109 284,100
2019/01/15 106 108 106 107 145,200
2019/01/11 106 109 106 107 180,200
2019/01/10 105 106 105 106 150,600
2019/01/09 107 107 105 105 95,300
2019/01/08 105 107 105 106 128,600
2019/01/07 105 107 105 105 146,400
2019/01/04 101 104 100 103 181,900

このページの先頭へ