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 |
---|---|---|---|---|---|
2014/12/30 | 163 | 167 | 160 | 161 | 219,700 |
2014/12/29 | 166 | 169 | 162 | 163 | 313,200 |
2014/12/26 | 174 | 178 | 159 | 165 | 1,237,400 |
2014/12/25 | 165 | 171 | 155 | 160 | 685,300 |
2014/12/24 | 159 | 165 | 157 | 164 | 523,000 |
2014/12/22 | 155 | 158 | 153 | 156 | 282,800 |
2014/12/19 | 152 | 156 | 150 | 154 | 415,700 |
2014/12/18 | 159 | 162 | 153 | 153 | 380,100 |
2014/12/17 | 160 | 168 | 155 | 155 | 440,200 |
2014/12/16 | 167 | 167 | 152 | 161 | 985,400 |
2014/12/15 | 173 | 184 | 167 | 167 | 1,752,500 |
2014/12/12 | 163 | 175 | 163 | 174 | 2,126,600 |
2014/12/11 | 158 | 165 | 153 | 160 | 386,600 |
2014/12/10 | 156 | 162 | 154 | 158 | 524,000 |
2014/12/09 | 149 | 173 | 149 | 160 | 1,722,400 |
2014/12/08 | 145 | 159 | 145 | 153 | 515,600 |
2014/12/05 | 145 | 146 | 143 | 145 | 86,400 |
2014/12/04 | 146 | 147 | 143 | 144 | 194,000 |
2014/12/03 | 146 | 149 | 143 | 145 | 156,000 |
2014/12/02 | 146 | 147 | 144 | 144 | 266,100 |
2014/12/01 | 146 | 148 | 143 | 143 | 258,200 |
2014/11/28 | 147 | 148 | 144 | 144 | 276,800 |
2014/11/27 | 152 | 152 | 146 | 147 | 243,600 |
2014/11/26 | 148 | 152 | 147 | 151 | 138,100 |
2014/11/25 | 148 | 154 | 145 | 147 | 394,600 |
2014/11/21 | 146 | 148 | 145 | 146 | 112,100 |
2014/11/20 | 147 | 152 | 142 | 148 | 332,300 |
2014/11/19 | 150 | 151 | 144 | 147 | 341,300 |
2014/11/18 | 151 | 154 | 150 | 152 | 218,000 |
2014/11/17 | 154 | 162 | 149 | 153 | 727,900 |
2014/11/14 | 147 | 158 | 147 | 155 | 560,700 |
2014/11/13 | 150 | 154 | 145 | 149 | 320,400 |
2014/11/12 | 146 | 153 | 142 | 145 | 345,000 |
2014/11/11 | 141 | 158 | 138 | 150 | 1,327,300 |
2014/11/10 | 144 | 146 | 139 | 140 | 273,600 |
2014/11/07 | 135 | 150 | 131 | 149 | 1,911,100 |
2014/11/06 | 125 | 140 | 124 | 130 | 594,100 |
2014/11/05 | 124 | 125 | 122 | 124 | 152,600 |
2014/11/04 | 124 | 126 | 121 | 122 | 179,900 |
2014/10/31 | 123 | 124 | 120 | 121 | 146,300 |
2014/10/30 | 126 | 127 | 122 | 122 | 83,800 |
2014/10/29 | 124 | 132 | 121 | 124 | 361,800 |
2014/10/28 | 122 | 128 | 121 | 126 | 145,300 |
2014/10/27 | 126 | 126 | 123 | 124 | 108,100 |
2014/10/24 | 127 | 128 | 125 | 125 | 110,700 |
2014/10/23 | 125 | 131 | 125 | 126 | 136,500 |
2014/10/22 | 128 | 130 | 125 | 127 | 184,500 |
2014/10/21 | 131 | 132 | 127 | 127 | 208,400 |
2014/10/20 | 144 | 144 | 129 | 133 | 755,100 |
2014/10/17 | 123 | 147 | 123 | 134 | 834,000 |
2014/10/16 | 128 | 131 | 120 | 122 | 457,900 |
2014/10/15 | 140 | 142 | 129 | 132 | 570,300 |
2014/10/14 | 145 | 151 | 137 | 144 | 2,272,300 |
2014/10/10 | 115 | 143 | 112 | 130 | 2,716,200 |
2014/10/09 | 120 | 122 | 114 | 114 | 259,200 |
2014/10/08 | 110 | 123 | 108 | 121 | 901,100 |
2014/10/07 | 129 | 129 | 117 | 120 | 761,700 |
2014/10/06 | 135 | 135 | 129 | 130 | 410,200 |
2014/10/03 | 139 | 139 | 132 | 136 | 328,000 |
2014/10/02 | 135 | 139 | 130 | 139 | 283,100 |
2014/10/01 | 144 | 144 | 135 | 138 | 580,600 |
2014/09/30 | 147 | 147 | 144 | 145 | 144,400 |
2014/09/29 | 146 | 149 | 146 | 147 | 107,800 |
2014/09/26 | 143 | 148 | 143 | 147 | 137,600 |
2014/09/25 | 149 | 149 | 145 | 145 | 330,100 |
2014/09/24 | 149 | 150 | 147 | 150 | 229,200 |
2014/09/22 | 151 | 152 | 145 | 149 | 322,200 |
2014/09/19 | 152 | 154 | 151 | 151 | 182,400 |
2014/09/18 | 155 | 156 | 153 | 153 | 188,400 |
2014/09/17 | 155 | 159 | 154 | 157 | 239,800 |
2014/09/16 | 160 | 161 | 153 | 156 | 280,100 |
2014/09/12 | 155 | 156 | 153 | 153 | 189,700 |
2014/09/11 | 151 | 155 | 151 | 153 | 154,900 |
2014/09/10 | 157 | 157 | 152 | 152 | 241,300 |
2014/09/09 | 153 | 156 | 151 | 155 | 185,000 |
2014/09/08 | 151 | 155 | 150 | 153 | 239,600 |
2014/09/05 | 154 | 155 | 150 | 152 | 276,800 |
2014/09/04 | 156 | 157 | 153 | 154 | 434,000 |
2014/09/03 | 158 | 159 | 156 | 158 | 174,600 |
2014/09/02 | 163 | 163 | 157 | 158 | 347,300 |
2014/09/01 | 158 | 165 | 155 | 160 | 631,800 |
2014/08/29 | 168 | 168 | 157 | 157 | 817,400 |
2014/08/28 | 152 | 161 | 152 | 161 | 335,300 |
2014/08/27 | 156 | 157 | 155 | 156 | 223,500 |
2014/08/26 | 161 | 163 | 157 | 158 | 192,600 |
2014/08/25 | 160 | 164 | 158 | 161 | 359,200 |
2014/08/22 | 159 | 160 | 156 | 156 | 321,700 |
2014/08/21 | 167 | 168 | 157 | 159 | 829,400 |
2014/08/20 | 171 | 176 | 164 | 166 | 3,961,200 |
2014/08/19 | 157 | 157 | 151 | 156 | 121,500 |
2014/08/18 | 152 | 156 | 148 | 153 | 208,900 |
2014/08/15 | 152 | 153 | 149 | 153 | 73,900 |
2014/08/14 | 152 | 154 | 149 | 150 | 285,600 |
2014/08/13 | 143 | 153 | 143 | 151 | 333,600 |
2014/08/12 | 145 | 148 | 143 | 146 | 156,300 |
2014/08/11 | 143 | 147 | 142 | 145 | 136,000 |
2014/08/08 | 148 | 148 | 141 | 145 | 284,900 |
2014/08/07 | 142 | 148 | 141 | 148 | 233,400 |
2014/08/06 | 144 | 145 | 142 | 144 | 231,000 |
2014/08/05 | 149 | 150 | 145 | 146 | 326,300 |
2014/08/04 | 150 | 156 | 148 | 149 | 360,600 |
2014/08/01 | 147 | 149 | 147 | 147 | 115,400 |
2014/07/31 | 148 | 150 | 144 | 150 | 469,200 |
2014/07/30 | 151 | 152 | 147 | 149 | 263,400 |
2014/07/29 | 152 | 153 | 150 | 151 | 322,100 |
2014/07/28 | 157 | 158 | 140 | 149 | 2,213,500 |
2014/07/25 | 158 | 165 | 158 | 162 | 268,800 |
2014/07/24 | 166 | 168 | 157 | 158 | 675,500 |
2014/07/23 | 168 | 171 | 165 | 167 | 389,200 |
2014/07/22 | 174 | 176 | 164 | 166 | 984,300 |
2014/07/18 | 173 | 184 | 170 | 176 | 887,900 |
2014/07/17 | 180 | 180 | 170 | 176 | 1,281,000 |
2014/07/16 | 167 | 182 | 166 | 180 | 2,391,100 |
2014/07/15 | 162 | 169 | 159 | 168 | 975,300 |
2014/07/14 | 165 | 166 | 156 | 158 | 943,400 |
2014/07/11 | 155 | 167 | 155 | 161 | 1,488,900 |
2014/07/10 | 147 | 161 | 146 | 155 | 1,117,800 |
2014/07/09 | 147 | 147 | 143 | 147 | 305,200 |
2014/07/08 | 150 | 150 | 145 | 147 | 262,900 |
2014/07/07 | 146 | 151 | 146 | 147 | 311,800 |
2014/07/04 | 149 | 150 | 146 | 147 | 308,200 |
2014/07/03 | 152 | 152 | 146 | 147 | 736,200 |
2014/07/02 | 161 | 163 | 151 | 153 | 1,385,500 |
2014/07/01 | 147 | 161 | 143 | 160 | 2,674,900 |
2014/06/30 | 140 | 140 | 137 | 137 | 369,400 |
2014/06/27 | 141 | 145 | 140 | 140 | 485,800 |
2014/06/26 | 150 | 152 | 140 | 141 | 984,900 |
2014/06/25 | 153 | 153 | 148 | 150 | 416,200 |
2014/06/24 | 151 | 153 | 151 | 153 | 336,800 |
2014/06/23 | 152 | 157 | 150 | 154 | 415,000 |
2014/06/20 | 158 | 158 | 154 | 154 | 330,700 |
2014/06/19 | 158 | 159 | 156 | 156 | 259,700 |
2014/06/18 | 159 | 160 | 157 | 158 | 424,200 |
2014/06/17 | 164 | 165 | 158 | 159 | 546,000 |
2014/06/16 | 160 | 165 | 156 | 158 | 723,200 |
2014/06/13 | 160 | 162 | 158 | 160 | 490,200 |
2014/06/12 | 155 | 169 | 153 | 163 | 1,160,200 |
2014/06/11 | 154 | 158 | 153 | 157 | 781,100 |
2014/06/10 | 164 | 165 | 154 | 155 | 1,117,000 |
2014/06/09 | 184 | 188 | 162 | 165 | 3,770,500 |
2014/06/06 | 156 | 162 | 154 | 159 | 683,200 |
2014/06/05 | 160 | 160 | 151 | 154 | 1,245,400 |
2014/06/04 | 168 | 168 | 160 | 161 | 812,800 |
2014/06/03 | 170 | 175 | 164 | 168 | 531,100 |
2014/06/02 | 177 | 177 | 164 | 170 | 699,800 |
2014/05/30 | 183 | 184 | 175 | 177 | 652,200 |
2014/05/29 | 170 | 180 | 167 | 180 | 739,000 |
2014/05/28 | 166 | 172 | 162 | 168 | 547,400 |
2014/05/27 | 161 | 168 | 158 | 164 | 643,600 |
2014/05/26 | 162 | 162 | 154 | 162 | 592,000 |
2014/05/23 | 163 | 164 | 154 | 159 | 1,291,000 |
2014/05/22 | 169 | 173 | 162 | 165 | 1,001,700 |
2014/05/21 | 183 | 185 | 164 | 166 | 1,377,500 |
2014/05/20 | 195 | 198 | 187 | 189 | 932,300 |
2014/05/19 | 194 | 196 | 183 | 189 | 1,617,700 |
2014/05/16 | 185 | 195 | 182 | 184 | 1,060,600 |
2014/05/15 | 178 | 189 | 175 | 189 | 1,039,000 |
2014/05/14 | 169 | 179 | 166 | 178 | 608,700 |
2014/05/13 | 174 | 175 | 167 | 167 | 353,800 |
2014/05/12 | 174 | 183 | 169 | 170 | 1,110,500 |
2014/05/09 | 165 | 177 | 165 | 175 | 898,200 |
2014/05/08 | 166 | 174 | 163 | 163 | 843,200 |
2014/05/07 | 165 | 172 | 162 | 164 | 668,900 |
2014/05/02 | 164 | 171 | 163 | 169 | 473,400 |
2014/05/01 | 164 | 167 | 159 | 166 | 875,700 |
2014/04/30 | 170 | 171 | 159 | 159 | 1,271,700 |
2014/04/28 | 173 | 190 | 170 | 172 | 1,269,700 |
2014/04/25 | 179 | 184 | 175 | 178 | 896,700 |
2014/04/24 | 169 | 188 | 168 | 184 | 1,683,400 |
2014/04/23 | 176 | 176 | 166 | 171 | 1,272,000 |
2014/04/22 | 188 | 190 | 171 | 176 | 1,678,400 |
2014/04/21 | 196 | 200 | 183 | 184 | 1,360,900 |
2014/04/18 | 194 | 206 | 191 | 196 | 1,264,000 |
2014/04/17 | 215 | 217 | 188 | 197 | 2,753,200 |
2014/04/16 | 215 | 221 | 207 | 210 | 2,659,500 |
2014/04/15 | 181 | 210 | 181 | 210 | 4,567,600 |
2014/04/14 | 176 | 185 | 174 | 176 | 1,201,400 |
2014/04/11 | 184 | 191 | 170 | 175 | 2,632,600 |
2014/04/10 | 217 | 221 | 186 | 192 | 2,262,000 |
2014/04/09 | 205 | 224 | 200 | 210 | 2,416,500 |
2014/04/08 | 213 | 230 | 208 | 211 | 3,509,300 |
2014/04/07 | 193 | 259 | 189 | 226 | 8,064,500 |
2014/04/04 | 207 | 209 | 193 | 200 | 4,067,900 |
2014/04/03 | 177 | 205 | 177 | 204 | 5,890,100 |
2014/04/02 | 165 | 189 | 163 | 177 | 2,602,700 |
2014/04/01 | 167 | 176 | 155 | 166 | 2,371,700 |
2014/03/31 | 167 | 182 | 164 | 177 | 3,124,700 |
2014/03/28 | 167 | 174 | 153 | 164 | 3,485,900 |
2014/03/27 | 154 | 167 | 153 | 167 | 2,482,600 |
2014/03/26 | 143 | 156 | 139 | 152 | 3,037,600 |
2014/03/25 | 129 | 153 | 129 | 136 | 2,590,800 |
2014/03/24 | 125 | 134 | 120 | 130 | 1,385,400 |
2014/03/20 | 136 | 137 | 119 | 127 | 1,696,300 |
2014/03/19 | 141 | 145 | 133 | 136 | 1,205,200 |
2014/03/18 | 131 | 144 | 129 | 136 | 2,346,100 |
2014/03/17 | 131 | 134 | 126 | 128 | 1,599,100 |
2014/03/14 | 141 | 145 | 132 | 136 | 3,683,500 |
2014/03/13 | 169 | 184 | 148 | 149 | 10,333,100 |
2014/03/12 | 145 | 167 | 143 | 166 | 6,079,300 |
2014/03/11 | 138 | 142 | 134 | 141 | 1,227,200 |
2014/03/10 | 140 | 150 | 136 | 138 | 1,352,300 |
2014/03/07 | 143 | 146 | 135 | 141 | 1,345,900 |
2014/03/06 | 142 | 144 | 133 | 139 | 3,039,500 |
2014/03/05 | 148 | 163 | 146 | 151 | 6,217,600 |
2014/03/04 | 135 | 148 | 132 | 143 | 3,475,500 |
2014/03/03 | 125 | 154 | 125 | 143 | 11,074,100 |
2014/02/28 | 121 | 128 | 118 | 120 | 2,419,100 |
2014/02/27 | 118 | 131 | 113 | 116 | 5,590,400 |
2014/02/26 | 103 | 112 | 102 | 111 | 877,000 |
2014/02/25 | 102 | 105 | 100 | 101 | 374,200 |
2014/02/24 | 101 | 102 | 100 | 100 | 286,600 |
2014/02/21 | 100 | 102 | 99 | 100 | 253,300 |
2014/02/20 | 100 | 102 | 97 | 98 | 735,300 |
2014/02/19 | 105 | 113 | 100 | 100 | 2,286,600 |
2014/02/18 | 103 | 105 | 101 | 105 | 308,300 |
2014/02/17 | 101 | 104 | 96 | 101 | 404,000 |
2014/02/14 | 102 | 105 | 99 | 101 | 432,600 |
2014/02/13 | 103 | 109 | 99 | 103 | 975,200 |
2014/02/12 | 111 | 112 | 105 | 108 | 491,200 |
2014/02/10 | 103 | 113 | 102 | 110 | 1,175,300 |
2014/02/07 | 107 | 107 | 99 | 102 | 715,500 |
2014/02/06 | 95 | 108 | 90 | 104 | 2,360,300 |
2014/02/05 | 94 | 99 | 86 | 90 | 688,100 |
2014/02/04 | 88 | 97 | 88 | 93 | 731,400 |
2014/02/03 | 106 | 115 | 102 | 103 | 508,000 |
2014/01/31 | 109 | 125 | 105 | 108 | 2,065,400 |
2014/01/30 | 110 | 111 | 107 | 108 | 251,400 |
2014/01/29 | 109 | 112 | 107 | 111 | 425,700 |
2014/01/28 | 110 | 119 | 108 | 109 | 562,700 |
2014/01/27 | 116 | 116 | 108 | 108 | 724,900 |
2014/01/24 | 118 | 120 | 115 | 120 | 317,300 |
2014/01/23 | 123 | 123 | 120 | 121 | 300,100 |
2014/01/22 | 121 | 122 | 120 | 121 | 129,800 |
2014/01/21 | 122 | 123 | 121 | 122 | 253,400 |
2014/01/20 | 121 | 126 | 121 | 121 | 656,600 |
2014/01/17 | 124 | 126 | 121 | 124 | 407,000 |
2014/01/16 | 133 | 135 | 124 | 124 | 1,801,700 |
2014/01/15 | 125 | 126 | 120 | 125 | 831,200 |
2014/01/14 | 119 | 124 | 114 | 120 | 776,100 |
2014/01/10 | 120 | 123 | 119 | 120 | 913,200 |
2014/01/09 | 124 | 126 | 120 | 125 | 1,273,000 |
2014/01/08 | 130 | 131 | 124 | 128 | 1,697,900 |
2014/01/07 | 124 | 138 | 122 | 133 | 1,805,600 |
2014/01/06 | 129 | 132 | 123 | 126 | 3,021,400 |