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
2020/12/30 92 92 90 91 171,000
2020/12/29 90 92 90 92 136,900
2020/12/28 89 90 89 90 134,300
2020/12/25 90 90 89 89 198,800
2020/12/24 90 90 89 90 110,500
2020/12/23 89 91 89 91 221,400
2020/12/22 90 90 89 89 129,600
2020/12/21 90 91 90 91 203,300
2020/12/18 90 91 89 91 145,700
2020/12/17 90 91 90 90 105,200
2020/12/16 92 92 90 90 105,300
2020/12/15 91 92 90 92 190,100
2020/12/14 92 92 91 92 116,900
2020/12/11 92 92 90 92 217,500
2020/12/10 90 91 90 91 239,000
2020/12/09 91 91 90 91 106,500
2020/12/08 91 91 90 90 100,500
2020/12/07 91 91 90 90 180,200
2020/12/04 90 91 89 91 141,100
2020/12/03 91 91 90 90 80,500
2020/12/02 91 92 91 91 123,300
2020/12/01 90 92 90 91 85,600
2020/11/30 92 92 90 90 151,900
2020/11/27 92 93 91 92 110,900
2020/11/26 93 93 92 93 83,000
2020/11/25 92 93 92 93 132,800
2020/11/24 91 93 91 92 164,000
2020/11/20 91 92 90 92 91,900
2020/11/19 90 92 90 91 109,100
2020/11/18 91 92 90 90 106,500
2020/11/17 91 92 90 91 122,500
2020/11/16 91 92 90 92 184,100
2020/11/13 91 91 90 90 148,500
2020/11/12 92 92 90 92 183,400
2020/11/11 92 93 92 92 171,300
2020/11/10 92 93 91 93 205,800
2020/11/09 92 92 89 91 185,800
2020/11/06 92 92 90 90 113,700
2020/11/05 91 92 91 92 91,200
2020/11/04 92 92 90 91 86,500
2020/11/02 89 91 89 91 107,400
2020/10/30 92 92 89 91 238,200
2020/10/29 91 92 90 91 166,300
2020/10/28 93 93 91 93 81,700
2020/10/27 91 93 90 93 112,700
2020/10/26 93 93 91 92 105,300
2020/10/23 92 93 91 92 121,200
2020/10/22 93 93 91 92 168,000
2020/10/21 93 105 92 93 1,423,400
2020/10/20 92 93 91 91 126,500
2020/10/19 92 93 91 93 174,000
2020/10/16 94 94 89 91 550,400
2020/10/15 98 98 93 94 396,600
2020/10/14 97 98 97 98 141,400
2020/10/13 98 99 97 98 234,200
2020/10/12 98 99 98 98 197,500
2020/10/09 98 99 98 98 134,200
2020/10/08 101 101 98 98 335,500
2020/10/07 99 101 99 101 148,600
2020/10/06 101 101 99 100 175,800
2020/10/05 100 101 98 101 265,200
2020/10/02 101 102 97 97 533,100
2020/09/30 101 102 99 99 304,100
2020/09/29 101 102 99 102 442,900
2020/09/28 100 102 96 101 1,105,000
2020/09/25 95 118 95 99 11,071,700
2020/09/24 95 96 93 93 278,700
2020/09/23 95 97 93 97 246,700
2020/09/18 96 103 94 96 944,500
2020/09/17 95 97 94 94 234,500
2020/09/16 97 97 95 96 168,400
2020/09/15 97 98 95 97 152,500
2020/09/14 96 98 96 96 250,900
2020/09/11 94 96 94 95 327,600
2020/09/10 92 96 92 95 295,200
2020/09/09 92 93 91 92 210,600
2020/09/08 91 93 91 93 194,400
2020/09/07 89 91 89 90 81,300
2020/09/04 89 90 88 89 101,100
2020/09/03 90 91 90 90 102,800
2020/09/02 91 91 90 90 79,900
2020/09/01 91 91 90 91 96,800
2020/08/31 90 91 89 91 127,700
2020/08/28 91 93 88 88 275,600
2020/08/27 92 93 91 92 88,200
2020/08/26 91 93 91 93 72,700
2020/08/25 90 93 90 92 199,800
2020/08/24 91 92 90 90 131,500
2020/08/21 89 91 89 91 126,100
2020/08/20 88 89 88 88 171,400
2020/08/19 88 90 87 88 195,300
2020/08/18 86 88 86 87 68,700
2020/08/17 88 88 86 87 91,200
2020/08/14 88 89 87 87 195,900
2020/08/13 87 89 86 89 296,100
2020/08/12 88 88 86 87 240,500
2020/08/11 88 89 87 87 174,400
2020/08/07 86 88 86 87 84,300
2020/08/06 88 88 86 86 122,100
2020/08/05 86 88 86 88 154,800
2020/08/04 84 88 84 88 167,500
2020/08/03 84 85 84 85 115,000
2020/07/31 85 85 83 83 261,500
2020/07/30 87 88 84 87 304,100
2020/07/29 91 91 87 88 216,600
2020/07/28 93 93 91 91 67,300
2020/07/27 91 92 91 92 148,700
2020/07/22 94 94 92 93 84,200
2020/07/21 92 94 92 94 120,000
2020/07/20 92 93 91 92 85,200
2020/07/17 94 95 91 92 326,800
2020/07/16 97 98 95 95 158,400
2020/07/15 94 98 94 96 404,600
2020/07/14 94 94 92 92 149,300
2020/07/13 96 96 94 94 124,300
2020/07/10 94 97 94 94 191,600
2020/07/09 93 96 93 94 185,000
2020/07/08 93 94 93 93 48,200
2020/07/07 95 95 93 94 97,700
2020/07/06 92 95 92 94 163,300
2020/07/03 91 93 90 92 246,900
2020/07/02 97 97 89 90 801,100
2020/07/01 98 98 96 97 212,100
2020/06/30 98 99 97 97 125,400
2020/06/29 102 102 96 96 324,900
2020/06/26 103 104 101 102 208,500
2020/06/25 105 105 102 102 346,100
2020/06/24 108 108 106 106 150,300
2020/06/23 104 108 103 107 522,700
2020/06/22 104 105 103 103 141,400
2020/06/19 103 106 102 104 223,300
2020/06/18 101 103 100 102 192,900
2020/06/17 102 103 100 102 142,900
2020/06/16 98 105 98 103 570,400
2020/06/15 100 101 96 97 238,300
2020/06/12 96 100 95 99 345,800
2020/06/11 103 104 100 100 217,400
2020/06/10 103 104 102 103 70,600
2020/06/09 105 105 102 103 279,600
2020/06/08 103 105 103 104 211,800
2020/06/05 102 103 102 102 88,600
2020/06/04 106 106 101 103 365,700
2020/06/03 104 105 102 103 293,200
2020/06/02 102 103 101 103 179,400
2020/06/01 103 103 100 101 206,600
2020/05/29 101 101 98 100 289,100
2020/05/28 104 104 100 101 373,700
2020/05/27 102 103 100 103 199,300
2020/05/26 101 104 100 102 368,600
2020/05/25 105 115 100 100 1,470,300
2020/05/22 93 102 93 100 709,600
2020/05/21 93 93 91 93 237,100
2020/05/20 91 93 90 93 322,500
2020/05/19 90 92 90 91 301,400
2020/05/18 89 90 87 89 302,500
2020/05/15 92 93 88 89 553,900
2020/05/14 92 93 89 89 236,600
2020/05/13 93 94 91 93 166,800
2020/05/12 92 95 92 94 360,700
2020/05/11 90 94 90 94 416,200
2020/05/08 89 90 88 90 184,200
2020/05/07 87 89 87 88 171,800
2020/05/01 87 88 86 88 310,800
2020/04/30 88 90 87 88 356,700
2020/04/28 86 88 85 86 418,100
2020/04/27 84 87 83 86 346,300
2020/04/24 86 87 83 83 381,800
2020/04/23 83 91 83 87 620,400
2020/04/22 84 85 83 83 270,100
2020/04/21 89 90 84 85 207,600
2020/04/20 89 91 88 89 215,800
2020/04/17 89 92 88 90 281,800
2020/04/16 86 89 86 88 221,000
2020/04/15 87 88 86 86 162,000
2020/04/14 85 89 85 87 191,300
2020/04/13 85 87 84 85 233,900
2020/04/10 88 88 85 85 219,300
2020/04/09 87 88 85 88 246,700
2020/04/08 84 88 80 87 405,800
2020/04/07 81 85 80 84 534,500
2020/04/06 75 79 73 79 594,800
2020/04/03 78 79 73 74 470,000
2020/04/02 80 82 76 76 566,500
2020/04/01 84 86 81 81 385,700
2020/03/31 85 87 84 85 320,100
2020/03/30 88 89 84 85 474,800
2020/03/27 90 91 87 91 766,000
2020/03/26 88 90 86 89 481,200
2020/03/25 88 91 87 90 445,500
2020/03/24 82 86 82 85 276,300
2020/03/23 76 82 76 81 581,300
2020/03/19 81 83 76 79 342,400
2020/03/18 84 86 78 78 475,700
2020/03/17 70 87 69 84 1,345,100
2020/03/16 78 83 77 77 650,000
2020/03/13 77 78 71 76 725,200
2020/03/12 84 87 80 81 859,000
2020/03/11 94 94 85 85 465,200
2020/03/10 88 90 78 90 1,448,700
2020/03/09 101 101 90 90 954,900
2020/03/06 111 111 103 104 561,900
2020/03/05 116 116 112 112 344,300
2020/03/04 113 115 112 114 270,300
2020/03/03 123 123 114 114 484,000
2020/03/02 110 120 110 119 445,100
2020/02/28 112 116 107 109 745,000
2020/02/27 126 126 118 119 560,100
2020/02/26 127 128 123 127 321,500
2020/02/25 127 129 124 129 490,600
2020/02/21 135 137 133 134 277,600
2020/02/20 140 140 136 136 244,200
2020/02/19 137 139 135 139 261,100
2020/02/18 141 141 136 137 391,200
2020/02/17 140 141 138 141 240,900
2020/02/14 146 147 138 139 1,210,800
2020/02/13 156 156 152 155 499,000
2020/02/12 150 155 150 152 229,000
2020/02/10 149 151 148 150 235,400
2020/02/07 153 156 151 151 332,600
2020/02/06 151 160 151 155 1,114,600
2020/02/05 149 152 145 150 1,017,300
2020/02/04 140 150 139 147 1,005,200
2020/02/03 135 142 134 140 402,000
2020/01/31 136 142 136 140 371,000
2020/01/30 140 140 135 136 271,400
2020/01/29 142 143 139 139 127,800
2020/01/28 139 142 138 141 206,100
2020/01/27 140 141 137 140 381,600
2020/01/24 144 144 141 143 194,600
2020/01/23 146 146 143 144 187,000
2020/01/22 144 147 144 147 118,300
2020/01/21 146 146 143 144 174,400
2020/01/20 145 149 144 145 451,200
2020/01/17 143 144 142 144 118,600
2020/01/16 146 146 142 143 300,200
2020/01/15 142 145 141 145 93,900
2020/01/14 145 146 141 142 298,900
2020/01/10 146 146 143 145 346,300
2020/01/09 141 147 139 147 612,200
2020/01/08 140 141 137 139 212,300
2020/01/07 139 141 139 140 116,100
2020/01/06 140 140 138 138 74,200

このページの先頭へ