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
2017/12/29 50 51 50 50 774,100
2017/12/28 50 51 49 50 1,493,800
2017/12/27 50 52 50 51 1,275,100
2017/12/26 50 51 49 50 1,130,300
2017/12/25 51 52 49 49 2,133,700
2017/12/22 49 53 48 52 5,261,900
2017/12/21 49 49 48 49 1,114,800
2017/12/20 48 51 48 48 1,784,500
2017/12/19 49 52 48 48 6,648,300
2017/12/18 48 49 47 49 1,088,900
2017/12/15 47 48 47 48 401,600
2017/12/14 47 48 47 48 424,600
2017/12/13 47 48 46 48 734,800
2017/12/12 47 48 46 48 736,100
2017/12/11 47 48 47 47 403,500
2017/12/08 48 48 47 47 149,500
2017/12/07 47 48 47 47 195,000
2017/12/06 47 48 47 47 217,100
2017/12/05 49 49 47 47 589,100
2017/12/04 48 49 47 49 681,200
2017/12/01 48 49 47 48 777,100
2017/11/30 49 49 47 48 820,000
2017/11/29 48 49 46 49 1,422,400
2017/11/28 47 49 46 47 1,285,700
2017/11/27 46 47 46 47 347,200
2017/11/24 46 47 46 46 333,300
2017/11/22 46 47 46 46 361,200
2017/11/21 46 47 46 46 357,000
2017/11/20 46 47 46 46 258,700
2017/11/17 47 47 46 46 295,500
2017/11/16 47 48 46 47 473,300
2017/11/15 48 48 46 47 934,900
2017/11/14 47 48 47 47 521,600
2017/11/13 47 48 47 47 484,100
2017/11/10 48 48 46 48 1,604,200
2017/11/09 48 49 47 48 876,500
2017/11/08 48 49 48 48 307,600
2017/11/07 48 49 48 48 248,600
2017/11/06 49 50 48 48 433,000
2017/11/02 49 50 49 49 145,200
2017/11/01 49 50 49 50 567,600
2017/10/31 49 50 47 49 2,029,100
2017/10/30 49 50 49 49 186,400
2017/10/27 49 50 49 49 310,400
2017/10/26 49 50 49 49 217,300
2017/10/25 49 50 49 49 574,100
2017/10/24 49 50 49 49 411,600
2017/10/23 49 50 49 49 373,900
2017/10/20 49 50 49 49 256,300
2017/10/19 49 50 49 50 295,000
2017/10/18 49 50 49 49 334,800
2017/10/17 49 50 48 50 956,400
2017/10/16 49 50 49 49 576,400
2017/10/13 49 50 49 49 442,300
2017/10/12 49 50 49 50 584,300
2017/10/11 50 50 49 50 205,200
2017/10/10 49 51 49 50 899,600
2017/10/06 50 51 49 50 370,400
2017/10/05 50 51 50 50 474,100
2017/10/04 50 51 50 50 229,200
2017/10/03 51 51 49 51 908,000
2017/10/02 50 51 50 50 538,800
2017/09/29 50 51 50 50 202,100
2017/09/28 50 51 49 50 964,000
2017/09/27 49 50 49 49 249,000
2017/09/26 50 50 49 49 166,600
2017/09/25 49 50 49 49 173,500
2017/09/22 50 50 49 50 545,300
2017/09/21 49 51 49 51 423,200
2017/09/20 50 50 49 49 187,800
2017/09/19 50 51 49 50 620,800
2017/09/15 50 50 49 50 339,900
2017/09/14 50 51 49 49 771,200
2017/09/13 52 52 50 50 634,500
2017/09/12 51 52 50 52 795,000
2017/09/11 49 51 48 50 859,300
2017/09/08 49 50 48 49 681,400
2017/09/07 49 50 49 49 224,300
2017/09/06 49 50 47 49 1,996,300
2017/09/05 51 52 49 49 2,147,500
2017/09/04 53 53 50 51 2,006,000
2017/09/01 53 54 52 53 589,600
2017/08/31 52 53 52 53 343,400
2017/08/30 53 53 52 52 299,300
2017/08/29 52 53 51 53 746,400
2017/08/28 52 53 51 52 987,100
2017/08/25 51 52 51 52 318,700
2017/08/24 50 51 50 50 463,200
2017/08/23 51 52 50 50 558,200
2017/08/22 51 51 50 51 265,000
2017/08/21 51 52 50 51 549,400
2017/08/18 51 52 50 51 732,200
2017/08/17 51 52 50 50 473,800
2017/08/16 50 52 50 52 670,600
2017/08/15 50 51 49 51 902,100
2017/08/14 50 51 48 51 1,322,100
2017/08/10 52 53 51 51 684,500
2017/08/09 53 53 52 52 517,700
2017/08/08 54 54 52 54 1,486,800
2017/08/07 55 55 54 54 465,500
2017/08/04 53 55 53 55 1,034,800
2017/08/03 52 54 52 54 800,800
2017/08/02 52 53 51 53 784,400
2017/08/01 53 53 52 52 824,500
2017/07/31 54 54 52 54 1,533,000
2017/07/28 54 55 54 54 584,300
2017/07/27 55 55 54 54 265,200
2017/07/26 55 56 54 54 473,500
2017/07/25 54 56 54 55 1,546,300
2017/07/24 55 55 53 54 1,059,400
2017/07/21 55 55 54 55 1,906,300
2017/07/20 56 57 55 55 576,300
2017/07/19 56 57 55 56 1,409,000
2017/07/18 58 59 55 56 3,687,900
2017/07/14 58 59 57 59 1,589,600
2017/07/13 60 60 58 58 1,914,600
2017/07/12 60 60 58 60 1,916,400
2017/07/11 59 60 58 60 1,589,900
2017/07/10 58 59 57 59 1,250,200
2017/07/07 59 59 57 57 2,282,100
2017/07/06 60 61 58 60 2,502,200
2017/07/05 60 63 58 60 8,732,300
2017/07/04 58 59 56 57 3,149,500
2017/07/03 56 59 54 58 3,400,600
2017/06/30 55 56 54 55 1,689,900
2017/06/29 55 56 53 55 3,172,300
2017/06/28 59 60 55 55 6,722,400
2017/06/27 55 61 54 59 16,260,700
2017/06/26 54 56 53 54 4,922,200
2017/06/23 51 53 51 53 1,933,200
2017/06/22 52 52 51 51 1,286,000
2017/06/21 54 55 51 52 6,086,800
2017/06/20 51 52 50 51 1,256,600
2017/06/19 51 52 50 51 1,273,900
2017/06/16 51 52 50 51 1,256,300
2017/06/15 50 54 50 52 3,660,300
2017/06/14 51 51 50 50 827,800
2017/06/13 50 52 50 51 868,200
2017/06/12 52 52 50 51 1,789,300
2017/06/09 50 52 49 52 4,085,600
2017/06/08 50 50 49 50 435,900
2017/06/07 49 50 49 50 658,800
2017/06/06 49 50 48 49 993,000
2017/06/05 49 50 48 49 1,157,700
2017/06/02 49 50 48 49 1,202,200
2017/06/01 49 50 49 49 420,500
2017/05/31 49 50 48 50 737,700
2017/05/30 49 50 48 50 1,165,400
2017/05/29 49 50 48 50 2,106,000
2017/05/26 50 50 49 49 801,200
2017/05/25 50 51 49 50 772,400
2017/05/24 51 51 49 50 1,143,900
2017/05/23 49 51 48 51 1,677,600
2017/05/22 49 50 48 49 380,200
2017/05/19 48 50 48 50 667,500
2017/05/18 49 50 48 48 872,200
2017/05/17 50 51 49 50 2,821,200
2017/05/16 50 51 49 51 1,112,000
2017/05/15 46 52 46 51 5,210,900
2017/05/12 54 55 53 54 1,639,800
2017/05/11 55 56 54 54 1,416,400
2017/05/10 57 57 52 56 3,437,000
2017/05/09 51 57 51 57 5,132,900
2017/05/08 51 51 50 51 846,700
2017/05/02 50 51 49 51 876,000
2017/05/01 50 51 49 51 998,100
2017/04/28 50 51 49 49 1,277,200
2017/04/27 51 51 49 50 947,200
2017/04/26 49 51 49 50 1,300,700
2017/04/25 50 50 48 49 1,662,700
2017/04/24 49 50 48 50 1,489,400
2017/04/21 52 52 49 49 1,943,800
2017/04/20 50 52 49 51 1,628,000
2017/04/19 49 51 48 51 1,755,700
2017/04/18 49 50 47 49 5,736,500
2017/04/17 48 49 47 48 1,035,300
2017/04/14 48 49 47 48 1,474,400
2017/04/13 48 49 47 49 872,900
2017/04/12 50 50 47 48 3,354,400
2017/04/11 51 52 50 50 1,741,100
2017/04/10 52 53 51 52 1,596,000
2017/04/07 52 54 52 53 1,757,400
2017/04/06 55 55 51 53 3,539,400
2017/04/05 55 57 54 56 2,002,600
2017/04/04 57 58 54 55 4,030,900
2017/04/03 59 59 57 57 2,073,500
2017/03/31 61 62 57 59 5,469,700
2017/03/30 65 68 59 60 16,208,900
2017/03/29 59 65 59 63 7,812,600
2017/03/28 58 59 58 58 950,200
2017/03/27 57 59 57 59 1,650,300
2017/03/24 57 58 57 57 519,300
2017/03/23 58 59 57 57 1,061,500
2017/03/22 58 59 57 58 1,108,300
2017/03/21 59 60 57 58 2,585,700
2017/03/17 58 59 57 59 1,902,300
2017/03/16 57 58 56 58 929,800
2017/03/15 57 58 56 58 1,023,400
2017/03/14 59 59 57 58 1,561,000
2017/03/13 57 59 57 58 2,032,700
2017/03/10 57 58 56 56 651,600
2017/03/09 57 58 56 57 1,409,000
2017/03/08 58 58 56 57 1,974,200
2017/03/07 59 59 57 58 1,765,800
2017/03/06 59 60 58 59 1,764,600
2017/03/03 59 60 58 59 1,026,900
2017/03/02 59 60 58 60 2,011,400
2017/03/01 60 61 58 59 2,666,300
2017/02/28 59 60 58 58 2,607,300
2017/02/27 60 60 58 59 1,466,100
2017/02/24 59 61 59 59 1,687,200
2017/02/23 62 62 59 59 3,407,200
2017/02/22 60 62 59 61 5,164,500
2017/02/21 57 59 56 59 4,840,300
2017/02/20 59 60 56 56 5,697,200
2017/02/17 59 60 56 59 9,251,700
2017/02/16 67 68 58 60 16,737,200
2017/02/15 72 76 61 66 21,462,000
2017/02/14 85 93 73 77 20,072,300
2017/02/13 70 81 70 80 13,142,000
2017/02/10 68 71 68 70 3,327,100
2017/02/09 67 70 66 68 4,260,300
2017/02/08 70 70 67 68 4,849,200
2017/02/07 70 72 69 69 6,693,000
2017/02/06 70 71 66 71 9,845,900
2017/02/03 64 68 63 68 6,068,500
2017/02/02 63 64 62 64 3,346,900
2017/02/01 66 67 63 63 6,153,400
2017/01/31 61 66 61 64 7,181,300
2017/01/30 58 61 57 60 2,809,100
2017/01/27 59 61 57 59 6,076,300
2017/01/26 62 63 60 60 7,935,300
2017/01/25 60 65 59 64 7,220,500
2017/01/24 62 65 59 62 13,115,900
2017/01/23 62 67 59 67 22,204,700
2017/01/20 52 60 52 57 22,190,300
2017/01/19 51 52 50 51 2,260,700
2017/01/18 51 52 48 52 2,651,500
2017/01/17 53 53 51 52 1,797,100
2017/01/16 55 55 52 53 1,847,800
2017/01/13 53 55 53 55 1,502,300
2017/01/12 56 57 53 54 3,768,100
2017/01/11 56 57 52 55 5,319,400
2017/01/10 56 57 53 55 5,511,100
2017/01/06 50 53 50 53 3,138,000
2017/01/05 50 51 49 50 1,867,700
2017/01/04 50 51 49 50 2,991,000

このページの先頭へ