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
2018/12/28 43 44 42 44 128,800
2018/12/27 44 45 43 43 539,400
2018/12/26 41 45 41 42 563,000
2018/12/25 41 42 38 41 1,726,500
2018/12/21 42 44 41 41 674,600
2018/12/20 43 44 41 42 1,264,200
2018/12/19 43 44 42 43 1,007,700
2018/12/18 45 46 43 45 1,388,800
2018/12/17 47 47 46 46 183,300
2018/12/14 45 47 45 47 562,100
2018/12/13 46 46 45 45 537,800
2018/12/12 44 46 44 45 247,100
2018/12/11 47 47 43 45 1,321,000
2018/12/10 47 47 46 47 292,600
2018/12/07 47 48 47 48 168,000
2018/12/06 47 48 47 47 154,900
2018/12/05 47 48 47 47 247,800
2018/12/04 48 48 47 47 78,300
2018/12/03 47 48 47 48 73,000
2018/11/30 47 48 47 47 489,500
2018/11/29 48 48 47 47 487,400
2018/11/28 47 48 47 48 286,100
2018/11/27 48 48 47 48 504,000
2018/11/26 47 48 47 48 215,500
2018/11/22 47 48 46 48 165,900
2018/11/21 47 48 46 48 202,600
2018/11/20 46 48 46 48 232,800
2018/11/19 46 47 46 46 185,500
2018/11/16 46 47 45 47 487,800
2018/11/15 47 48 45 47 1,011,200
2018/11/14 47 49 46 47 884,900
2018/11/13 48 49 47 49 447,600
2018/11/12 48 49 46 49 1,151,100
2018/11/09 48 49 47 48 153,300
2018/11/08 49 49 48 48 236,100
2018/11/07 49 49 47 48 551,100
2018/11/06 48 49 48 48 318,100
2018/11/05 48 49 48 49 186,900
2018/11/02 49 49 48 49 169,800
2018/11/01 48 49 48 49 323,200
2018/10/31 47 49 46 48 594,800
2018/10/30 46 47 44 45 1,203,500
2018/10/29 50 50 46 48 1,501,200
2018/10/26 50 51 50 50 1,382,700
2018/10/25 52 53 49 49 2,517,600
2018/10/24 51 53 49 53 1,552,100
2018/10/23 50 51 49 51 432,800
2018/10/22 50 51 50 50 648,700
2018/10/19 49 50 49 50 272,500
2018/10/18 49 51 48 50 1,308,800
2018/10/17 49 50 48 50 1,244,000
2018/10/16 51 52 49 50 1,524,200
2018/10/15 51 52 49 51 1,246,300
2018/10/12 50 52 50 52 621,200
2018/10/11 51 52 49 52 2,119,200
2018/10/10 51 54 51 52 2,874,000
2018/10/09 53 53 51 51 481,800
2018/10/05 51 54 51 52 1,344,000
2018/10/04 52 54 51 51 869,500
2018/10/03 54 54 52 52 894,300
2018/10/02 51 54 51 53 1,926,900
2018/10/01 52 52 50 51 661,000
2018/09/28 51 53 51 51 1,491,700
2018/09/27 51 52 50 52 1,103,900
2018/09/26 50 53 48 50 2,670,500
2018/09/25 50 50 46 49 1,686,300
2018/09/21 47 52 47 49 3,523,500
2018/09/20 46 50 44 47 1,808,500
2018/09/19 42 47 41 46 1,746,200
2018/09/18 41 42 40 42 705,900
2018/09/14 38 42 38 40 1,446,300
2018/09/13 42 42 37 40 4,330,400
2018/09/12 45 45 43 43 961,200
2018/09/11 49 49 41 45 3,759,300
2018/09/10 48 49 48 48 160,300
2018/09/07 49 49 48 48 84,300
2018/09/06 49 49 48 49 84,300
2018/09/05 49 49 48 49 36,300
2018/09/04 49 49 48 49 98,800
2018/09/03 48 49 48 48 201,500
2018/08/31 49 49 48 48 112,500
2018/08/30 50 50 48 49 293,300
2018/08/29 49 50 48 50 478,800
2018/08/28 50 50 48 49 359,000
2018/08/27 49 50 49 50 184,400
2018/08/24 49 50 48 50 434,000
2018/08/23 49 50 48 48 1,029,800
2018/08/22 48 49 48 49 491,700
2018/08/21 49 50 49 49 378,700
2018/08/20 50 50 49 49 278,100
2018/08/17 50 51 49 50 374,800
2018/08/16 50 51 49 49 573,000
2018/08/15 49 50 48 49 597,500
2018/08/14 50 50 48 48 960,600
2018/08/13 50 51 49 49 674,200
2018/08/10 51 51 50 51 190,700
2018/08/09 51 51 50 51 124,400
2018/08/08 51 51 50 51 68,400
2018/08/07 50 51 50 51 65,300
2018/08/06 51 51 50 50 152,200
2018/08/03 50 51 50 51 109,000
2018/08/02 50 51 50 51 75,400
2018/08/01 51 51 50 50 200,800
2018/07/31 51 52 50 50 249,500
2018/07/30 51 52 51 51 209,600
2018/07/27 51 52 51 51 703,700
2018/07/26 51 52 51 51 249,100
2018/07/25 50 52 50 51 386,800
2018/07/24 50 52 50 50 1,203,800
2018/07/23 50 51 50 50 218,700
2018/07/20 50 51 49 50 532,400
2018/07/19 50 51 49 49 915,100
2018/07/18 51 52 50 50 473,200
2018/07/17 50 52 50 51 887,900
2018/07/13 52 52 49 49 928,800
2018/07/12 51 52 50 52 907,000
2018/07/11 51 51 50 50 985,900
2018/07/10 49 51 49 50 905,800
2018/07/09 49 50 49 49 101,300
2018/07/06 48 50 48 49 582,100
2018/07/05 49 49 48 48 406,600
2018/07/04 48 50 48 49 643,000
2018/07/03 49 49 48 48 326,500
2018/07/02 50 50 49 49 269,300
2018/06/29 48 50 48 49 375,400
2018/06/28 49 50 49 49 269,600
2018/06/27 49 50 48 49 593,500
2018/06/26 50 50 49 49 205,000
2018/06/25 49 50 49 49 541,200
2018/06/22 50 50 49 50 234,900
2018/06/21 51 52 50 50 713,300
2018/06/20 49 52 49 52 1,333,500
2018/06/19 50 50 49 49 859,300
2018/06/18 50 50 49 49 503,300
2018/06/15 51 51 49 50 521,200
2018/06/14 49 51 49 51 518,900
2018/06/13 51 51 49 50 791,700
2018/06/12 51 52 50 51 268,100
2018/06/11 52 53 51 51 807,600
2018/06/08 52 52 50 52 702,300
2018/06/07 51 52 50 52 1,328,800
2018/06/06 51 51 49 51 1,557,800
2018/06/05 50 51 49 51 1,676,200
2018/06/04 49 50 49 50 257,600
2018/06/01 49 50 48 49 481,600
2018/05/31 48 49 48 48 186,800
2018/05/30 49 50 48 48 343,400
2018/05/29 50 50 49 49 503,100
2018/05/28 49 50 48 49 594,800
2018/05/25 49 50 48 48 416,700
2018/05/24 49 50 49 50 434,500
2018/05/23 49 50 49 49 166,100
2018/05/22 49 50 49 49 148,600
2018/05/21 49 50 49 49 301,100
2018/05/18 49 49 48 49 1,156,600
2018/05/17 49 50 48 48 657,800
2018/05/16 50 50 48 50 1,858,300
2018/05/15 50 50 49 50 340,400
2018/05/14 50 50 49 50 157,000
2018/05/11 50 50 49 49 252,000
2018/05/10 50 50 49 50 121,700
2018/05/09 50 51 49 50 323,900
2018/05/08 50 50 49 49 209,700
2018/05/07 50 51 49 50 251,000
2018/05/02 50 51 49 50 209,800
2018/05/01 51 51 49 50 402,500
2018/04/27 50 51 49 51 462,200
2018/04/26 51 51 49 51 1,314,800
2018/04/25 50 51 50 50 304,200
2018/04/24 51 52 50 51 1,577,600
2018/04/23 51 51 50 50 345,400
2018/04/20 50 51 49 51 417,700
2018/04/19 51 51 49 49 889,800
2018/04/18 50 51 49 51 491,700
2018/04/17 50 51 49 50 628,800
2018/04/16 50 51 50 50 660,000
2018/04/13 51 51 50 50 297,000
2018/04/12 50 51 49 50 213,100
2018/04/11 51 51 50 50 159,500
2018/04/10 50 51 50 50 523,100
2018/04/09 49 51 49 51 246,300
2018/04/06 51 51 50 50 335,300
2018/04/05 52 52 51 52 234,600
2018/04/04 52 52 51 52 384,200
2018/04/03 51 52 51 51 392,400
2018/04/02 51 52 50 52 579,400
2018/03/30 50 52 50 50 764,000
2018/03/29 50 52 50 51 586,500
2018/03/28 50 51 49 50 572,900
2018/03/27 50 51 49 50 946,400
2018/03/26 49 50 49 49 285,900
2018/03/23 50 51 49 49 1,295,300
2018/03/22 51 52 50 52 753,300
2018/03/20 50 51 50 51 359,100
2018/03/19 53 53 50 50 1,350,300
2018/03/16 53 54 52 54 720,500
2018/03/15 52 54 52 53 870,700
2018/03/14 54 55 51 52 2,403,200
2018/03/13 53 55 52 54 1,914,900
2018/03/12 51 53 50 53 1,892,000
2018/03/09 50 51 50 51 555,000
2018/03/08 49 51 49 50 1,149,600
2018/03/07 49 50 49 50 286,000
2018/03/06 49 50 49 50 164,600
2018/03/05 49 50 48 48 740,400
2018/03/02 49 50 48 48 674,400
2018/03/01 50 51 49 50 621,300
2018/02/28 49 50 49 50 393,200
2018/02/27 50 50 49 49 250,600
2018/02/26 50 51 49 49 1,156,400
2018/02/23 48 50 48 50 566,100
2018/02/22 49 49 48 48 222,000
2018/02/21 49 50 48 49 313,800
2018/02/20 50 50 48 50 460,000
2018/02/19 49 50 48 50 599,600
2018/02/16 49 49 48 48 632,200
2018/02/15 49 50 47 48 1,195,100
2018/02/14 51 52 48 49 1,791,600
2018/02/13 49 50 48 48 514,500
2018/02/09 48 50 47 50 1,030,300
2018/02/08 50 51 49 50 675,500
2018/02/07 50 51 49 51 1,016,300
2018/02/06 49 50 46 48 4,295,200
2018/02/05 52 53 51 52 926,400
2018/02/02 53 54 52 54 809,200
2018/02/01 52 53 52 52 297,300
2018/01/31 52 53 52 52 200,900
2018/01/30 53 54 52 52 669,500
2018/01/29 54 55 53 54 863,200
2018/01/26 55 56 54 54 919,600
2018/01/25 54 55 54 54 874,100
2018/01/24 53 54 52 53 1,171,300
2018/01/23 53 53 52 52 456,100
2018/01/22 54 54 52 53 1,027,700
2018/01/19 55 55 53 53 765,400
2018/01/18 54 56 53 54 1,007,000
2018/01/17 57 57 53 53 2,733,300
2018/01/16 56 57 55 57 4,108,800
2018/01/15 53 56 53 55 2,644,700
2018/01/12 53 54 52 53 3,052,900
2018/01/11 52 53 51 53 1,297,900
2018/01/10 51 53 51 51 1,314,900
2018/01/09 52 52 50 51 1,329,300
2018/01/05 50 53 50 51 3,041,700
2018/01/04 51 51 50 50 618,000

このページの先頭へ