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 |
---|---|---|---|---|---|
2015/12/30 | 103 | 103 | 101 | 103 | 85,100 |
2015/12/29 | 102 | 102 | 100 | 102 | 133,500 |
2015/12/28 | 101 | 105 | 97 | 102 | 226,400 |
2015/12/25 | 94 | 96 | 91 | 96 | 233,200 |
2015/12/24 | 98 | 98 | 92 | 94 | 350,400 |
2015/12/22 | 99 | 100 | 95 | 97 | 230,600 |
2015/12/21 | 99 | 99 | 96 | 97 | 257,600 |
2015/12/18 | 102 | 102 | 98 | 100 | 333,600 |
2015/12/17 | 103 | 106 | 103 | 103 | 101,100 |
2015/12/16 | 102 | 104 | 101 | 102 | 103,300 |
2015/12/15 | 103 | 104 | 100 | 100 | 427,500 |
2015/12/14 | 105 | 105 | 103 | 105 | 212,000 |
2015/12/11 | 109 | 111 | 108 | 108 | 199,000 |
2015/12/10 | 111 | 111 | 109 | 111 | 77,300 |
2015/12/09 | 111 | 112 | 109 | 110 | 114,900 |
2015/12/08 | 110 | 115 | 109 | 111 | 139,500 |
2015/12/07 | 109 | 111 | 108 | 109 | 109,000 |
2015/12/04 | 111 | 111 | 109 | 109 | 231,600 |
2015/12/03 | 112 | 113 | 109 | 112 | 299,500 |
2015/12/02 | 114 | 115 | 112 | 114 | 189,800 |
2015/12/01 | 116 | 117 | 114 | 116 | 106,000 |
2015/11/30 | 116 | 118 | 114 | 115 | 195,300 |
2015/11/27 | 117 | 117 | 115 | 117 | 96,400 |
2015/11/26 | 117 | 118 | 116 | 118 | 76,200 |
2015/11/25 | 117 | 119 | 115 | 117 | 91,400 |
2015/11/24 | 116 | 117 | 114 | 116 | 100,000 |
2015/11/20 | 115 | 118 | 115 | 116 | 121,800 |
2015/11/19 | 120 | 120 | 116 | 117 | 198,000 |
2015/11/18 | 110 | 117 | 110 | 114 | 351,100 |
2015/11/17 | 120 | 120 | 108 | 109 | 621,000 |
2015/11/16 | 120 | 123 | 115 | 117 | 461,200 |
2015/11/13 | 139 | 139 | 118 | 124 | 809,400 |
2015/11/12 | 141 | 142 | 133 | 142 | 331,700 |
2015/11/11 | 144 | 148 | 139 | 141 | 549,700 |
2015/11/10 | 140 | 142 | 137 | 142 | 187,800 |
2015/11/09 | 143 | 150 | 141 | 142 | 276,500 |
2015/11/06 | 134 | 150 | 132 | 142 | 625,100 |
2015/11/05 | 127 | 136 | 126 | 135 | 443,200 |
2015/11/04 | 129 | 130 | 126 | 128 | 151,300 |
2015/11/02 | 120 | 130 | 120 | 130 | 280,700 |
2015/10/30 | 133 | 133 | 120 | 122 | 531,100 |
2015/10/29 | 122 | 140 | 120 | 129 | 1,769,100 |
2015/10/28 | 147 | 148 | 112 | 116 | 1,344,500 |
2015/10/27 | 149 | 149 | 146 | 147 | 122,600 |
2015/10/26 | 147 | 150 | 147 | 149 | 196,500 |
2015/10/23 | 149 | 150 | 147 | 150 | 96,000 |
2015/10/22 | 150 | 150 | 148 | 148 | 100,200 |
2015/10/21 | 149 | 150 | 145 | 149 | 138,900 |
2015/10/20 | 150 | 150 | 143 | 150 | 229,300 |
2015/10/19 | 150 | 151 | 149 | 150 | 232,600 |
2015/10/16 | 150 | 152 | 149 | 151 | 252,300 |
2015/10/15 | 152 | 152 | 149 | 151 | 280,800 |
2015/10/14 | 150 | 152 | 148 | 152 | 334,800 |
2015/10/13 | 149 | 151 | 147 | 151 | 355,600 |
2015/10/09 | 147 | 149 | 143 | 149 | 408,000 |
2015/10/08 | 140 | 148 | 139 | 147 | 649,100 |
2015/10/07 | 138 | 140 | 138 | 138 | 144,000 |
2015/10/06 | 139 | 141 | 134 | 138 | 176,100 |
2015/10/05 | 131 | 143 | 131 | 137 | 495,000 |
2015/10/02 | 133 | 133 | 126 | 131 | 270,100 |
2015/10/01 | 134 | 134 | 129 | 129 | 373,100 |
2015/09/30 | 120 | 135 | 119 | 130 | 1,090,600 |
2015/09/29 | 115 | 123 | 115 | 120 | 362,400 |
2015/09/28 | 111 | 117 | 111 | 113 | 103,000 |
2015/09/25 | 110 | 113 | 109 | 113 | 123,300 |
2015/09/24 | 113 | 122 | 110 | 113 | 782,500 |
2015/09/18 | 106 | 110 | 105 | 108 | 113,100 |
2015/09/17 | 107 | 129 | 107 | 110 | 2,131,100 |
2015/09/16 | 103 | 105 | 101 | 102 | 56,900 |
2015/09/15 | 104 | 106 | 102 | 103 | 70,800 |
2015/09/14 | 110 | 111 | 103 | 106 | 77,800 |
2015/09/11 | 106 | 107 | 104 | 107 | 29,100 |
2015/09/10 | 107 | 107 | 103 | 105 | 112,100 |
2015/09/09 | 105 | 110 | 105 | 108 | 225,200 |
2015/09/08 | 106 | 109 | 106 | 107 | 46,800 |
2015/09/07 | 107 | 115 | 105 | 106 | 210,200 |
2015/09/04 | 116 | 116 | 109 | 115 | 116,900 |
2015/09/03 | 120 | 123 | 116 | 117 | 89,900 |
2015/09/02 | 119 | 123 | 114 | 121 | 65,200 |
2015/09/01 | 125 | 125 | 119 | 124 | 163,900 |
2015/08/31 | 122 | 125 | 116 | 125 | 118,200 |
2015/08/28 | 115 | 119 | 114 | 119 | 144,600 |
2015/08/27 | 109 | 117 | 107 | 111 | 136,700 |
2015/08/26 | 100 | 116 | 100 | 109 | 305,800 |
2015/08/25 | 93 | 105 | 87 | 102 | 486,900 |
2015/08/24 | 126 | 128 | 94 | 103 | 992,900 |
2015/08/21 | 130 | 131 | 127 | 130 | 304,800 |
2015/08/20 | 132 | 135 | 131 | 134 | 135,600 |
2015/08/19 | 135 | 137 | 131 | 134 | 146,300 |
2015/08/18 | 138 | 140 | 134 | 138 | 105,200 |
2015/08/17 | 128 | 139 | 128 | 136 | 294,800 |
2015/08/14 | 128 | 134 | 125 | 131 | 852,300 |
2015/08/13 | 151 | 153 | 147 | 151 | 181,700 |
2015/08/12 | 148 | 150 | 147 | 148 | 55,500 |
2015/08/11 | 150 | 151 | 146 | 150 | 135,400 |
2015/08/10 | 147 | 156 | 146 | 151 | 233,300 |
2015/08/07 | 145 | 148 | 144 | 148 | 60,800 |
2015/08/06 | 146 | 147 | 145 | 145 | 56,500 |
2015/08/05 | 147 | 149 | 146 | 147 | 66,600 |
2015/08/04 | 152 | 152 | 148 | 148 | 53,200 |
2015/08/03 | 150 | 150 | 148 | 148 | 50,800 |
2015/07/31 | 146 | 149 | 145 | 149 | 46,500 |
2015/07/30 | 145 | 148 | 142 | 148 | 166,500 |
2015/07/29 | 149 | 150 | 147 | 147 | 110,000 |
2015/07/28 | 146 | 149 | 145 | 149 | 90,900 |
2015/07/27 | 151 | 151 | 147 | 148 | 230,600 |
2015/07/24 | 152 | 153 | 144 | 151 | 304,600 |
2015/07/23 | 154 | 155 | 152 | 152 | 69,600 |
2015/07/22 | 158 | 160 | 154 | 154 | 103,800 |
2015/07/21 | 158 | 162 | 157 | 158 | 102,000 |
2015/07/17 | 159 | 162 | 158 | 160 | 95,000 |
2015/07/16 | 159 | 162 | 158 | 161 | 87,800 |
2015/07/15 | 162 | 163 | 160 | 162 | 58,500 |
2015/07/14 | 165 | 165 | 160 | 162 | 94,400 |
2015/07/13 | 165 | 165 | 159 | 161 | 78,600 |
2015/07/10 | 166 | 166 | 161 | 164 | 161,800 |
2015/07/09 | 157 | 166 | 140 | 166 | 509,900 |
2015/07/08 | 170 | 171 | 162 | 165 | 484,900 |
2015/07/07 | 171 | 174 | 168 | 170 | 329,700 |
2015/07/06 | 170 | 171 | 165 | 169 | 523,700 |
2015/07/03 | 169 | 172 | 167 | 170 | 514,400 |
2015/07/02 | 164 | 170 | 163 | 170 | 530,800 |
2015/07/01 | 164 | 165 | 160 | 163 | 258,500 |
2015/06/30 | 152 | 164 | 152 | 164 | 465,100 |
2015/06/29 | 159 | 159 | 151 | 155 | 421,100 |
2015/06/26 | 163 | 163 | 160 | 161 | 416,600 |
2015/06/25 | 157 | 169 | 157 | 166 | 1,204,100 |
2015/06/24 | 152 | 157 | 152 | 157 | 430,100 |
2015/06/23 | 151 | 152 | 150 | 152 | 121,600 |
2015/06/22 | 149 | 156 | 149 | 150 | 671,600 |
2015/06/19 | 149 | 149 | 147 | 148 | 136,200 |
2015/06/18 | 150 | 150 | 148 | 149 | 185,400 |
2015/06/17 | 151 | 151 | 149 | 151 | 126,800 |
2015/06/16 | 150 | 151 | 149 | 150 | 147,200 |
2015/06/15 | 147 | 150 | 146 | 150 | 207,500 |
2015/06/12 | 147 | 148 | 144 | 148 | 132,100 |
2015/06/11 | 149 | 151 | 144 | 146 | 213,800 |
2015/06/10 | 147 | 150 | 145 | 148 | 149,300 |
2015/06/09 | 150 | 152 | 144 | 144 | 386,200 |
2015/06/08 | 156 | 156 | 148 | 148 | 319,400 |
2015/06/05 | 156 | 161 | 154 | 155 | 416,200 |
2015/06/04 | 149 | 157 | 149 | 157 | 442,600 |
2015/06/03 | 148 | 151 | 146 | 149 | 169,100 |
2015/06/02 | 149 | 149 | 147 | 147 | 93,400 |
2015/06/01 | 148 | 150 | 147 | 147 | 255,600 |
2015/05/29 | 143 | 148 | 142 | 146 | 286,400 |
2015/05/28 | 144 | 145 | 143 | 143 | 140,500 |
2015/05/27 | 145 | 145 | 143 | 143 | 29,800 |
2015/05/26 | 144 | 146 | 143 | 144 | 82,300 |
2015/05/25 | 145 | 145 | 143 | 144 | 53,200 |
2015/05/22 | 142 | 146 | 142 | 145 | 89,600 |
2015/05/21 | 144 | 145 | 142 | 143 | 48,500 |
2015/05/20 | 144 | 147 | 142 | 144 | 101,700 |
2015/05/19 | 146 | 146 | 143 | 145 | 33,100 |
2015/05/18 | 146 | 148 | 143 | 144 | 122,700 |
2015/05/15 | 146 | 147 | 143 | 146 | 109,600 |
2015/05/14 | 140 | 147 | 140 | 146 | 293,500 |
2015/05/13 | 148 | 150 | 139 | 141 | 521,100 |
2015/05/12 | 151 | 151 | 146 | 149 | 190,100 |
2015/05/11 | 150 | 152 | 147 | 150 | 287,800 |
2015/05/08 | 143 | 148 | 143 | 145 | 219,400 |
2015/05/07 | 141 | 142 | 138 | 142 | 126,600 |
2015/05/01 | 135 | 146 | 132 | 140 | 306,500 |
2015/04/30 | 135 | 139 | 134 | 137 | 174,600 |
2015/04/28 | 137 | 138 | 132 | 135 | 379,400 |
2015/04/27 | 142 | 143 | 138 | 138 | 229,400 |
2015/04/24 | 143 | 147 | 142 | 143 | 518,400 |
2015/04/23 | 143 | 172 | 142 | 145 | 4,864,600 |
2015/04/22 | 143 | 150 | 138 | 139 | 1,242,400 |
2015/04/21 | 141 | 145 | 140 | 142 | 516,500 |
2015/04/20 | 139 | 142 | 136 | 140 | 537,600 |
2015/04/17 | 130 | 135 | 129 | 135 | 320,000 |
2015/04/16 | 124 | 131 | 124 | 129 | 276,500 |
2015/04/15 | 127 | 129 | 123 | 123 | 314,500 |
2015/04/14 | 130 | 130 | 126 | 128 | 251,600 |
2015/04/13 | 130 | 132 | 130 | 130 | 141,600 |
2015/04/10 | 132 | 133 | 130 | 131 | 134,100 |
2015/04/09 | 134 | 135 | 132 | 132 | 153,000 |
2015/04/08 | 132 | 133 | 130 | 131 | 125,400 |
2015/04/07 | 132 | 133 | 130 | 132 | 92,500 |
2015/04/06 | 129 | 133 | 129 | 133 | 261,100 |
2015/04/03 | 128 | 130 | 125 | 128 | 105,100 |
2015/04/02 | 126 | 127 | 125 | 126 | 73,700 |
2015/04/01 | 128 | 128 | 126 | 126 | 62,900 |
2015/03/31 | 123 | 129 | 123 | 129 | 109,700 |
2015/03/30 | 123 | 127 | 122 | 124 | 376,000 |
2015/03/27 | 126 | 127 | 124 | 126 | 89,600 |
2015/03/26 | 128 | 129 | 125 | 126 | 233,700 |
2015/03/25 | 128 | 129 | 127 | 128 | 86,300 |
2015/03/24 | 128 | 130 | 127 | 129 | 199,700 |
2015/03/23 | 128 | 130 | 127 | 127 | 230,700 |
2015/03/20 | 129 | 129 | 127 | 128 | 89,100 |
2015/03/19 | 128 | 130 | 127 | 128 | 155,300 |
2015/03/18 | 130 | 133 | 127 | 128 | 349,700 |
2015/03/17 | 130 | 133 | 129 | 129 | 189,300 |
2015/03/16 | 133 | 133 | 129 | 130 | 146,400 |
2015/03/13 | 132 | 133 | 131 | 132 | 103,800 |
2015/03/12 | 132 | 134 | 131 | 132 | 94,800 |
2015/03/11 | 133 | 134 | 132 | 134 | 111,800 |
2015/03/10 | 135 | 142 | 131 | 135 | 763,300 |
2015/03/09 | 137 | 138 | 133 | 136 | 220,700 |
2015/03/06 | 137 | 139 | 137 | 137 | 52,500 |
2015/03/05 | 134 | 140 | 134 | 137 | 198,300 |
2015/03/04 | 136 | 137 | 134 | 135 | 101,300 |
2015/03/03 | 140 | 141 | 136 | 137 | 161,600 |
2015/03/02 | 139 | 140 | 138 | 139 | 109,100 |
2015/02/27 | 144 | 145 | 140 | 141 | 241,100 |
2015/02/26 | 144 | 148 | 143 | 145 | 413,500 |
2015/02/25 | 138 | 145 | 136 | 141 | 821,500 |
2015/02/24 | 137 | 138 | 134 | 138 | 280,500 |
2015/02/23 | 137 | 137 | 135 | 137 | 113,400 |
2015/02/20 | 136 | 138 | 136 | 137 | 101,500 |
2015/02/19 | 138 | 138 | 136 | 137 | 155,900 |
2015/02/18 | 135 | 140 | 134 | 138 | 189,700 |
2015/02/17 | 133 | 135 | 132 | 134 | 78,700 |
2015/02/16 | 137 | 137 | 131 | 134 | 156,200 |
2015/02/13 | 139 | 140 | 134 | 134 | 259,400 |
2015/02/12 | 139 | 144 | 134 | 137 | 812,700 |
2015/02/10 | 139 | 139 | 125 | 131 | 735,000 |
2015/02/09 | 145 | 145 | 138 | 140 | 184,300 |
2015/02/06 | 149 | 149 | 143 | 145 | 94,600 |
2015/02/05 | 142 | 149 | 139 | 148 | 330,800 |
2015/02/04 | 139 | 142 | 137 | 142 | 152,000 |
2015/02/03 | 139 | 141 | 138 | 139 | 102,000 |
2015/02/02 | 142 | 142 | 139 | 140 | 68,200 |
2015/01/30 | 139 | 140 | 136 | 140 | 169,100 |
2015/01/29 | 145 | 145 | 139 | 139 | 288,100 |
2015/01/28 | 134 | 145 | 131 | 144 | 796,300 |
2015/01/27 | 127 | 136 | 126 | 135 | 574,300 |
2015/01/26 | 125 | 128 | 124 | 126 | 367,100 |
2015/01/23 | 130 | 131 | 124 | 125 | 468,500 |
2015/01/22 | 133 | 134 | 127 | 132 | 259,800 |
2015/01/21 | 136 | 139 | 132 | 133 | 291,500 |
2015/01/20 | 135 | 139 | 134 | 138 | 104,700 |
2015/01/19 | 135 | 139 | 131 | 137 | 192,100 |
2015/01/16 | 139 | 140 | 133 | 135 | 241,600 |
2015/01/15 | 139 | 143 | 138 | 142 | 216,900 |
2015/01/14 | 144 | 145 | 138 | 138 | 794,700 |
2015/01/13 | 146 | 152 | 146 | 152 | 322,000 |
2015/01/09 | 153 | 153 | 146 | 150 | 207,700 |
2015/01/08 | 151 | 152 | 149 | 152 | 118,100 |
2015/01/07 | 149 | 154 | 146 | 150 | 291,300 |
2015/01/06 | 157 | 157 | 149 | 150 | 649,300 |
2015/01/05 | 163 | 168 | 159 | 159 | 491,800 |