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

環境フレンドリーホールディングス(3777)の株価時系列情報

環境フレンドリーホールディングス(3777)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
2011/12/30 1,251 1,297 1,110 1,141 4,562
2011/12/29 1,281 1,361 1,281 1,335 1,086
2011/12/28 1,380 1,598 1,228 1,430 3,101
2011/12/27 1,500 1,641 1,320 1,350 7,725
2011/12/26 1,110 1,350 1,011 1,350 2,180
2011/12/22 970 1,050 940 1,050 683
2011/12/21 915 1,030 910 987 2,520
2011/12/20 882 915 882 915 224
2011/12/19 928 928 889 919 423
2011/12/16 886 909 886 909 243
2011/12/15 865 900 865 885 265
2011/12/14 878 890 860 880 1,218
2011/12/13 900 900 880 900 252
2011/12/12 887 929 872 890 451
2011/12/09 890 903 868 899 298
2011/12/08 876 899 875 894 457
2011/12/07 851 906 850 898 1,647
2011/12/06 920 940 875 940 534
2011/12/05 930 948 910 948 135
2011/12/02 910 930 860 930 807
2011/12/01 970 970 906 955 157
2011/11/30 916 970 901 950 362
2011/11/29 935 946 900 946 408
2011/11/28 980 980 900 905 566
2011/11/25 950 960 935 950 115
2011/11/24 897 980 897 946 972
2011/11/22 855 950 855 908 818
2011/11/21 930 960 928 960 237
2011/11/18 912 930 912 930 35
2011/11/17 917 950 917 921 198
2011/11/16 940 970 933 933 211
2011/11/15 921 979 921 924 167
2011/11/14 985 999 938 938 139
2011/11/11 920 989 920 985 60
2011/11/10 930 960 925 930 103
2011/11/09 943 990 938 960 130
2011/11/08 955 999 938 943 383
2011/11/07 987 1,000 965 967 430
2011/11/04 991 1,011 986 986 141
2011/11/02 981 1,011 970 1,011 710
2011/11/01 1,012 1,015 990 1,000 217
2011/10/31 1,010 1,010 1,000 1,005 73
2011/10/28 1,022 1,045 990 1,020 300
2011/10/27 1,030 1,030 980 983 273
2011/10/26 1,010 1,030 991 1,025 62
2011/10/25 1,005 1,055 999 1,030 398
2011/10/24 1,000 1,060 1,000 1,002 27
2011/10/21 999 1,044 999 1,041 109
2011/10/20 1,002 1,048 1,002 1,045 236
2011/10/19 1,002 1,069 1,002 1,050 60
2011/10/18 1,050 1,104 1,010 1,049 302
2011/10/17 1,070 1,120 1,026 1,031 287
2011/10/14 1,018 1,112 1,000 1,100 437
2011/10/13 1,025 1,125 1,025 1,099 688
2011/10/12 1,010 1,100 1,010 1,085 370
2011/10/11 1,020 1,100 1,000 1,100 836
2011/10/07 1,000 1,020 922 1,020 44
2011/10/06 970 1,025 960 1,020 51
2011/10/05 944 1,050 875 1,002 988
2011/10/04 960 960 930 959 196
2011/10/03 960 960 945 950 62
2011/09/30 950 950 920 930 70
2011/09/29 875 948 875 948 451
2011/09/28 951 951 951 951 13
2011/09/27 905 960 905 960 307
2011/09/26 975 985 880 900 242
2011/09/22 975 998 965 997 202
2011/09/21 1,010 1,010 990 1,005 152
2011/09/20 995 1,020 995 1,019 139
2011/09/16 1,020 1,034 960 995 328
2011/09/15 1,000 1,050 1,000 1,050 317
2011/09/14 1,014 1,039 950 989 505
2011/09/13 1,011 1,040 1,010 1,019 88
2011/09/12 1,054 1,054 1,014 1,030 210
2011/09/09 1,033 1,059 1,018 1,054 179
2011/09/08 1,031 1,060 1,030 1,033 170
2011/09/07 1,067 1,068 1,022 1,025 138
2011/09/06 1,033 1,065 1,028 1,059 85
2011/09/05 1,025 1,068 1,020 1,063 333
2011/09/02 1,012 1,047 1,012 1,040 81
2011/09/01 1,068 1,078 1,005 1,040 180
2011/08/31 1,010 1,069 1,003 1,068 59
2011/08/30 1,050 1,100 1,007 1,008 293
2011/08/29 1,011 1,045 1,010 1,045 370
2011/08/26 1,070 1,070 1,000 1,001 115
2011/08/25 1,045 1,090 1,045 1,050 61
2011/08/24 1,030 1,035 1,020 1,021 316
2011/08/23 975 1,033 975 1,030 1,192
2011/08/22 1,050 1,050 1,023 1,050 174
2011/08/19 1,094 1,094 1,042 1,052 246
2011/08/18 1,126 1,126 1,075 1,100 391
2011/08/17 1,112 1,150 1,050 1,126 388
2011/08/16 1,175 1,181 1,120 1,147 172
2011/08/15 1,159 1,200 1,120 1,198 347
2011/08/12 1,135 1,159 1,110 1,150 202
2011/08/11 1,070 1,140 1,070 1,122 147
2011/08/10 1,101 1,161 1,070 1,070 374
2011/08/09 993 1,224 987 1,100 1,625
2011/08/08 1,120 1,120 1,020 1,043 511
2011/08/05 1,140 1,140 1,080 1,119 1,133
2011/08/04 1,199 1,211 1,160 1,188 427
2011/08/03 1,175 1,199 1,150 1,199 716
2011/08/02 1,214 1,225 1,180 1,214 488
2011/08/01 1,150 1,215 1,150 1,214 468
2011/07/29 1,174 1,200 1,160 1,165 1,136
2011/07/28 1,188 1,220 1,170 1,171 934
2011/07/27 1,226 1,250 1,181 1,188 1,710
2011/07/26 1,161 1,443 1,161 1,241 7,765
2011/07/25 1,188 1,200 1,156 1,156 2,621
2011/07/22 1,265 1,295 1,202 1,215 1,464
2011/07/21 1,334 1,347 1,250 1,299 1,093
2011/07/20 1,305 1,330 1,280 1,320 1,223
2011/07/19 1,370 1,370 1,300 1,305 660
2011/07/15 1,325 1,340 1,300 1,330 535
2011/07/14 1,380 1,380 1,305 1,335 978
2011/07/13 1,357 1,450 1,301 1,345 1,138
2011/07/12 1,420 1,450 1,350 1,355 2,645
2011/07/11 1,345 1,539 1,302 1,470 8,136
2011/07/08 1,645 1,678 1,280 1,281 15,278
2011/07/07 1,200 1,465 1,195 1,465 10,794
2011/07/06 1,190 1,191 1,165 1,165 860
2011/07/05 1,156 1,180 1,151 1,174 503
2011/07/04 1,180 1,200 1,150 1,165 928
2011/07/01 1,230 1,230 1,164 1,188 827
2011/06/30 1,220 1,220 1,135 1,153 2,027
2011/06/29 1,199 1,229 1,159 1,195 2,114
2011/06/28 1,172 1,225 1,159 1,200 2,854
2011/06/27 1,230 1,258 1,159 1,175 2,885
2011/06/24 1,202 1,230 1,185 1,209 3,015
2011/06/23 1,301 1,331 1,195 1,208 4,455
2011/06/22 1,259 1,469 1,259 1,341 10,775
2011/06/21 1,260 1,447 1,125 1,247 10,565
2011/06/20 1,850 2,000 1,320 1,350 31,140
2011/06/17 1,550 1,600 1,511 1,600 11,231
2011/06/16 1,005 1,300 1,005 1,300 6,694
2011/06/15 960 1,019 945 1,000 837
2011/06/14 904 950 904 908 140
2011/06/13 946 955 903 903 432
2011/06/10 933 968 920 922 1,685
2011/06/09 950 994 927 993 236
2011/06/08 950 980 941 973 415
2011/06/07 953 999 950 995 254
2011/06/06 1,000 1,010 951 1,000 1,083
2011/06/03 1,009 1,020 987 988 608
2011/06/02 1,010 1,021 985 1,020 644
2011/06/01 1,020 1,030 988 1,015 329
2011/05/31 995 1,041 995 1,040 68
2011/05/30 1,018 1,022 999 1,011 220
2011/05/27 1,058 1,100 1,022 1,022 232
2011/05/26 1,089 1,089 1,020 1,021 555
2011/05/25 1,050 1,090 1,040 1,089 306
2011/05/24 1,099 1,099 1,035 1,085 249
2011/05/23 1,051 1,080 1,038 1,074 211
2011/05/20 1,016 1,110 1,016 1,100 1,223
2011/05/19 1,110 1,150 1,064 1,136 594
2011/05/18 1,133 1,160 975 1,149 2,512
2011/05/17 1,131 1,198 1,130 1,198 185
2011/05/16 1,170 1,217 1,170 1,216 64
2011/05/13 1,207 1,235 1,169 1,169 217
2011/05/12 1,230 1,230 1,185 1,220 218
2011/05/11 1,161 1,240 1,161 1,230 141
2011/05/10 1,209 1,251 1,188 1,188 175
2011/05/09 1,201 1,253 1,181 1,208 138
2011/05/06 1,250 1,299 1,200 1,201 3,259
2011/05/02 1,270 1,320 1,225 1,290 719
2011/04/28 1,233 1,233 1,150 1,220 162
2011/04/27 1,192 1,225 1,192 1,224 214
2011/04/26 1,210 1,280 1,100 1,200 822
2011/04/25 1,210 1,290 1,210 1,267 189
2011/04/22 1,270 1,270 1,200 1,229 287
2011/04/21 1,300 1,350 1,275 1,282 800
2011/04/20 1,298 1,350 1,210 1,350 256
2011/04/19 1,299 1,299 1,215 1,299 354
2011/04/18 1,200 1,295 1,200 1,295 857
2011/04/15 1,098 1,160 1,072 1,160 171
2011/04/14 1,045 1,117 1,045 1,058 596
2011/04/13 1,101 1,148 1,080 1,105 62
2011/04/12 1,121 1,150 1,121 1,123 238
2011/04/11 1,100 1,199 1,100 1,184 24
2011/04/08 1,149 1,150 1,087 1,150 190
2011/04/07 1,100 1,148 1,100 1,127 101
2011/04/06 1,110 1,148 1,100 1,121 74
2011/04/05 1,165 1,195 1,136 1,170 314
2011/04/04 1,155 1,230 1,155 1,230 340
2011/04/01 1,220 1,230 1,150 1,230 421
2011/03/31 1,230 1,260 1,200 1,220 231
2011/03/30 1,265 1,300 1,265 1,270 251
2011/03/29 1,279 1,300 1,252 1,295 374
2011/03/28 1,357 1,360 1,251 1,339 771
2011/03/25 1,320 1,430 1,251 1,417 1,662
2011/03/24 1,250 1,380 1,163 1,380 1,912
2011/03/23 1,250 1,295 1,191 1,274 1,525
2011/03/22 1,230 1,250 1,151 1,230 2,171
2011/03/18 1,009 1,197 1,009 1,140 1,481
2011/03/17 980 1,050 940 1,039 1,839
2011/03/16 880 1,009 880 980 1,149
2011/03/15 1,070 1,100 800 859 4,904
2011/03/14 1,012 1,114 1,012 1,100 4,354
2011/03/11 1,310 1,349 1,300 1,312 1,559
2011/03/10 1,310 1,354 1,310 1,320 3,179
2011/03/09 1,404 1,435 1,350 1,365 2,922
2011/03/08 1,475 1,509 1,400 1,420 2,130
2011/03/07 1,505 1,545 1,494 1,513 735
2011/03/04 1,559 1,588 1,511 1,520 3,094
2011/03/03 1,632 1,750 1,564 1,599 6,792
2011/03/02 1,820 2,050 1,700 1,700 23,164
2011/03/01 1,436 1,700 1,403 1,700 8,554
2011/02/28 1,400 1,419 1,387 1,400 479
2011/02/25 1,399 1,408 1,350 1,376 678
2011/02/24 1,382 1,550 1,366 1,367 3,517
2011/02/23 1,370 1,430 1,360 1,419 1,464
2011/02/22 1,381 1,575 1,358 1,358 5,780
2011/02/21 1,410 1,440 1,400 1,401 2,113
2011/02/18 1,534 1,534 1,380 1,438 5,360
2011/02/17 1,547 1,600 1,533 1,540 2,279
2011/02/16 1,660 1,697 1,630 1,667 373
2011/02/15 1,671 1,700 1,651 1,699 330
2011/02/14 1,673 1,700 1,665 1,697 340
2011/02/10 1,750 1,750 1,671 1,671 707
2011/02/09 1,694 1,750 1,665 1,729 662
2011/02/08 1,678 1,700 1,612 1,694 316
2011/02/07 1,640 1,700 1,620 1,679 951
2011/02/04 1,700 1,800 1,560 1,608 2,704
2011/02/03 1,779 1,810 1,760 1,810 427
2011/02/02 1,790 1,799 1,701 1,779 967
2011/02/01 1,848 1,848 1,790 1,793 219
2011/01/31 1,800 1,849 1,775 1,775 375
2011/01/28 1,890 1,930 1,775 1,775 1,390
2011/01/27 1,940 1,970 1,876 1,876 669
2011/01/26 1,920 1,950 1,901 1,940 401
2011/01/25 1,920 2,000 1,912 1,920 391
2011/01/24 1,861 1,918 1,860 1,917 304
2011/01/21 1,930 1,930 1,880 1,882 921
2011/01/20 1,930 1,948 1,919 1,920 178
2011/01/19 1,915 1,948 1,900 1,930 655
2011/01/18 1,980 1,980 1,920 1,920 283
2011/01/17 1,860 1,981 1,860 1,981 937
2011/01/14 1,921 1,970 1,914 1,940 615
2011/01/13 1,901 2,020 1,901 1,986 834
2011/01/12 1,938 1,974 1,900 1,940 987
2011/01/11 2,000 2,027 1,930 1,960 458
2011/01/07 2,100 2,128 2,030 2,069 1,038
2011/01/06 2,075 2,089 2,030 2,072 802
2011/01/05 1,950 2,040 1,950 2,030 720
2011/01/04 1,910 1,984 1,910 1,935 416

このページの先頭へ