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 |