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
2016/12/30 49 50 47 50 1,914,300
2016/12/29 50 51 48 49 3,046,400
2016/12/28 46 51 45 49 4,335,500
2016/12/27 46 47 44 46 4,451,000
2016/12/26 48 51 46 46 4,441,400
2016/12/22 50 51 44 49 8,544,100
2016/12/21 54 54 50 51 6,444,000
2016/12/20 60 60 53 55 7,901,600
2016/12/19 56 63 52 53 9,903,100
2016/12/16 68 79 52 56 34,844,400
2016/12/15 52 62 51 62 16,658,100
2016/12/14 48 51 45 50 13,051,000
2016/12/13 41 45 40 44 5,562,100
2016/12/12 40 41 39 40 2,082,900
2016/12/09 40 40 38 39 1,351,200
2016/12/08 40 41 38 39 2,007,800
2016/12/07 36 40 36 39 2,416,600
2016/12/06 37 37 36 37 574,000
2016/12/05 37 37 36 37 587,000
2016/12/02 37 38 36 37 475,800
2016/12/01 38 38 36 36 1,708,500
2016/11/30 39 39 37 37 1,691,800
2016/11/29 40 40 38 39 2,007,100
2016/11/28 41 42 38 39 3,600,100
2016/11/25 37 45 36 39 14,368,500
2016/11/24 36 37 36 37 1,387,400
2016/11/22 36 36 35 36 921,700
2016/11/21 37 37 35 36 793,200
2016/11/18 36 37 35 37 692,100
2016/11/17 36 37 35 36 776,500
2016/11/16 36 37 35 36 1,293,500
2016/11/15 34 37 34 36 2,197,000
2016/11/14 34 35 33 34 1,430,800
2016/11/11 35 36 33 34 1,615,900
2016/11/10 35 36 34 35 1,855,200
2016/11/09 36 37 33 35 2,888,600
2016/11/08 37 38 36 36 1,001,100
2016/11/07 40 41 36 36 8,705,000
2016/11/04 41 44 41 43 5,441,200
2016/11/02 37 40 37 39 4,002,800
2016/11/01 38 38 36 37 2,306,900
2016/10/31 39 40 37 38 2,265,300
2016/10/28 41 41 39 40 1,745,000
2016/10/27 42 43 39 40 3,208,900
2016/10/26 54 54 36 41 15,774,300
2016/10/25 53 56 53 54 1,349,000
2016/10/24 53 54 52 54 498,200
2016/10/21 52 53 51 52 296,900
2016/10/20 52 53 51 51 310,100
2016/10/19 52 53 51 52 449,200
2016/10/18 52 53 51 52 530,300
2016/10/17 52 53 51 53 262,000
2016/10/14 52 53 51 52 1,011,700
2016/10/13 53 53 52 52 386,400
2016/10/12 53 53 51 53 1,117,400
2016/10/11 55 56 52 53 1,016,800
2016/10/07 52 55 52 54 1,420,000
2016/10/06 52 52 50 51 831,200
2016/10/05 52 54 50 51 1,948,800
2016/10/04 54 55 51 52 937,800
2016/10/03 55 56 53 54 881,300
2016/09/30 56 57 54 55 2,072,900
2016/09/29 53 65 50 58 9,460,500
2016/09/28 56 58 51 52 4,459,700
2016/09/27 59 59 55 55 2,216,600
2016/09/26 61 61 57 59 2,252,700
2016/09/23 69 70 62 64 3,154,500
2016/09/21 76 76 73 73 650,400
2016/09/20 76 80 75 77 588,300
2016/09/16 77 77 74 75 238,200
2016/09/15 75 76 72 76 685,200
2016/09/14 80 80 75 76 656,200
2016/09/13 77 83 76 79 1,165,100
2016/09/12 79 79 75 75 539,600
2016/09/09 77 78 76 78 413,500
2016/09/08 80 80 76 77 978,100
2016/09/07 81 81 79 80 507,000
2016/09/06 81 82 79 81 760,900
2016/09/05 80 82 78 80 811,000
2016/09/02 83 83 78 80 1,822,500
2016/09/01 81 89 80 82 5,837,800
2016/08/31 76 78 75 77 1,217,300
2016/08/30 78 78 74 76 2,088,200
2016/08/29 84 85 78 79 1,738,300
2016/08/26 84 86 78 80 5,085,500
2016/08/25 89 93 84 86 7,027,900
2016/08/24 77 102 77 93 22,341,900
2016/08/23 81 87 70 72 10,975,800
2016/08/22 100 112 87 89 20,197,900
2016/08/19 65 90 62 90 18,701,200
2016/08/18 58 66 58 60 2,962,500
2016/08/17 59 60 56 57 2,182,100
2016/08/16 72 76 59 60 7,746,100
2016/08/15 58 59 57 58 491,000
2016/08/12 57 59 56 59 327,200
2016/08/10 57 59 56 57 278,600
2016/08/09 57 57 56 56 252,500
2016/08/08 56 56 55 56 260,900
2016/08/05 56 58 55 55 340,800
2016/08/04 55 57 55 56 101,400
2016/08/03 57 57 53 54 600,200
2016/08/02 56 57 55 57 132,100
2016/08/01 57 57 55 55 227,400
2016/07/29 57 57 55 56 304,800
2016/07/28 59 59 56 57 356,200
2016/07/27 58 62 57 58 666,900
2016/07/26 57 58 56 56 195,400
2016/07/25 55 61 54 56 477,300
2016/07/22 55 55 54 54 315,200
2016/07/21 56 59 54 55 649,400
2016/07/20 55 56 54 55 277,800
2016/07/19 59 59 54 57 1,073,800
2016/07/15 63 63 58 59 514,800
2016/07/14 64 65 63 63 97,500
2016/07/13 65 67 64 64 111,700
2016/07/12 66 68 64 64 159,600
2016/07/11 68 68 64 64 325,700
2016/07/08 61 70 61 68 1,051,500
2016/07/07 63 63 60 60 172,700
2016/07/06 62 63 61 63 94,800
2016/07/05 64 64 62 62 119,200
2016/07/04 62 64 61 64 130,700
2016/07/01 60 62 60 62 101,700
2016/06/30 61 63 59 60 125,800
2016/06/29 59 61 58 61 129,900
2016/06/28 59 59 57 59 108,900
2016/06/27 58 60 57 59 116,300
2016/06/24 64 64 51 57 352,600
2016/06/23 63 64 62 63 79,300
2016/06/22 64 65 63 63 39,400
2016/06/21 66 67 63 63 128,300
2016/06/20 63 65 63 63 81,400
2016/06/17 65 66 62 64 80,000
2016/06/16 68 69 61 65 227,100
2016/06/15 65 67 64 67 96,300
2016/06/14 67 69 62 65 325,700
2016/06/13 71 71 67 69 232,500
2016/06/10 71 71 69 71 190,900
2016/06/09 70 71 69 70 333,500
2016/06/08 70 70 69 70 113,300
2016/06/07 71 71 69 69 104,400
2016/06/06 70 71 69 70 178,900
2016/06/03 71 74 70 71 500,600
2016/06/02 72 76 70 70 516,400
2016/06/01 71 74 70 70 208,300
2016/05/31 72 73 70 70 160,000
2016/05/30 69 72 69 70 247,700
2016/05/27 71 72 69 69 242,500
2016/05/26 72 73 71 71 202,600
2016/05/25 73 74 72 72 211,200
2016/05/24 76 76 72 72 279,900
2016/05/23 75 78 73 75 437,900
2016/05/20 70 79 69 77 920,900
2016/05/19 68 70 65 69 385,000
2016/05/18 71 72 66 68 877,100
2016/05/17 75 76 73 75 877,400
2016/05/16 92 94 78 78 1,143,600
2016/05/13 94 98 87 90 1,272,900
2016/05/12 96 101 93 101 3,141,800
2016/05/11 83 90 83 89 1,656,400
2016/05/10 80 87 79 80 1,411,500
2016/05/09 81 82 77 78 742,700
2016/05/06 72 78 70 77 743,300
2016/05/02 69 72 68 71 284,300
2016/04/28 74 74 70 70 409,900
2016/04/27 70 72 68 71 362,300
2016/04/26 71 71 68 69 359,000
2016/04/25 69 72 68 71 529,000
2016/04/22 69 83 67 69 3,679,000
2016/04/21 67 67 65 66 277,600
2016/04/20 62 70 62 67 1,103,400
2016/04/19 62 63 61 61 360,200
2016/04/18 65 65 62 63 251,500
2016/04/15 63 66 63 65 332,500
2016/04/14 64 64 62 63 294,800
2016/04/13 64 65 62 63 354,100
2016/04/12 66 68 63 64 658,300
2016/04/11 69 70 63 66 1,326,100
2016/04/08 66 67 59 62 2,757,500
2016/04/07 54 84 54 66 14,618,400
2016/04/06 53 56 53 54 414,100
2016/04/05 57 58 53 54 573,000
2016/04/04 58 59 57 57 276,600
2016/04/01 63 64 58 58 731,900
2016/03/31 65 65 62 64 344,400
2016/03/30 63 66 63 65 177,400
2016/03/29 63 64 62 64 129,700
2016/03/28 62 65 62 64 197,100
2016/03/25 67 67 62 62 354,300
2016/03/24 65 68 64 65 475,100
2016/03/23 65 66 62 62 378,300
2016/03/22 70 70 64 65 1,050,600
2016/03/18 72 73 69 70 291,100
2016/03/17 71 72 70 71 178,800
2016/03/16 72 74 69 71 576,900
2016/03/15 71 72 71 72 82,000
2016/03/14 72 72 71 71 210,000
2016/03/11 68 77 68 70 892,500
2016/03/10 69 70 66 69 285,700
2016/03/09 67 70 66 69 186,600
2016/03/08 72 72 67 68 390,900
2016/03/07 72 73 70 71 242,800
2016/03/04 70 73 69 70 402,500
2016/03/03 65 77 65 70 1,452,100
2016/03/02 63 65 62 65 268,400
2016/03/01 62 63 62 63 95,900
2016/02/29 64 65 62 62 194,400
2016/02/26 63 65 62 63 422,900
2016/02/25 67 68 65 65 172,800
2016/02/24 66 67 65 65 231,100
2016/02/23 70 70 66 68 359,100
2016/02/22 71 72 68 70 268,800
2016/02/19 73 78 72 72 631,000
2016/02/18 73 73 70 71 130,000
2016/02/17 70 71 68 68 117,900
2016/02/16 68 69 66 67 294,400
2016/02/15 73 75 65 67 929,800
2016/02/12 66 91 63 65 6,575,700
2016/02/10 69 69 56 61 493,500
2016/02/09 68 69 65 68 300,400
2016/02/08 71 72 68 70 284,200
2016/02/05 81 93 70 70 2,719,300
2016/02/04 77 78 75 76 116,600
2016/02/03 77 77 75 76 150,000
2016/02/02 79 81 77 80 247,800
2016/02/01 77 83 74 81 352,900
2016/01/29 75 77 74 76 158,300
2016/01/28 77 78 76 77 147,300
2016/01/27 79 82 78 79 121,800
2016/01/26 79 81 77 79 248,600
2016/01/25 79 87 73 84 482,000
2016/01/22 72 73 69 71 308,800
2016/01/21 67 75 66 67 781,300
2016/01/20 84 84 74 77 265,200
2016/01/19 86 88 84 84 128,300
2016/01/18 82 88 81 88 290,100
2016/01/15 96 96 92 92 176,300
2016/01/14 97 99 93 97 117,800
2016/01/13 95 100 95 99 124,100
2016/01/12 99 100 95 95 245,300
2016/01/08 107 108 99 101 516,100
2016/01/07 109 112 107 111 128,600
2016/01/06 116 116 108 109 444,400
2016/01/05 104 123 103 111 2,105,200
2016/01/04 103 103 100 100 121,700

このページの先頭へ