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
2019/12/30 30 30 29 29 583,800
2019/12/27 30 31 29 29 455,400
2019/12/26 30 30 29 29 363,200
2019/12/25 30 31 29 30 242,500
2019/12/24 30 31 29 31 297,000
2019/12/23 30 30 29 30 1,220,400
2019/12/20 32 32 30 30 1,269,400
2019/12/19 31 32 31 32 157,800
2019/12/18 31 32 30 31 1,906,400
2019/12/17 32 33 31 31 759,300
2019/12/16 32 33 32 32 185,300
2019/12/13 32 33 32 32 177,700
2019/12/12 33 33 32 32 88,400
2019/12/11 33 33 32 32 96,700
2019/12/10 33 33 32 33 496,900
2019/12/09 33 33 32 33 1,625,400
2019/12/06 32 33 32 32 237,200
2019/12/05 32 33 32 32 57,800
2019/12/04 32 33 32 32 35,000
2019/12/03 33 33 32 33 61,600
2019/12/02 33 34 32 33 1,717,900
2019/11/29 33 33 32 33 342,200
2019/11/28 32 33 32 32 104,800
2019/11/27 32 33 32 32 135,700
2019/11/26 32 33 32 32 46,100
2019/11/25 32 33 32 32 178,700
2019/11/22 32 33 32 32 130,000
2019/11/21 32 33 32 32 210,700
2019/11/20 32 33 32 32 94,300
2019/11/19 32 33 32 33 147,900
2019/11/18 32 33 32 32 170,300
2019/11/15 32 33 32 32 98,100
2019/11/14 32 33 32 32 238,800
2019/11/13 32 33 32 33 151,800
2019/11/12 32 33 32 32 162,700
2019/11/11 32 33 32 32 132,500
2019/11/08 32 33 32 32 220,800
2019/11/07 32 33 32 32 141,200
2019/11/06 33 33 32 32 137,300
2019/11/05 32 33 32 32 162,700
2019/11/01 32 33 32 32 62,300
2019/10/31 32 33 32 32 196,000
2019/10/30 32 33 32 32 203,000
2019/10/29 32 33 32 32 317,300
2019/10/28 33 33 32 32 1,536,200
2019/10/25 32 33 32 32 129,000
2019/10/24 32 33 32 32 118,700
2019/10/23 33 33 32 33 53,500
2019/10/21 32 33 32 32 45,900
2019/10/18 33 34 32 32 486,500
2019/10/17 33 34 33 33 46,800
2019/10/16 33 34 33 33 121,400
2019/10/15 33 34 33 33 64,300
2019/10/11 33 34 32 34 407,100
2019/10/10 34 34 33 33 30,700
2019/10/09 33 34 33 33 60,600
2019/10/08 33 34 33 33 45,500
2019/10/07 33 35 32 33 1,187,000
2019/10/04 33 33 32 33 81,100
2019/10/03 33 34 32 32 784,900
2019/10/02 34 34 33 33 179,000
2019/10/01 34 35 33 35 1,085,400
2019/09/30 34 34 33 34 86,600
2019/09/27 33 34 32 34 373,000
2019/09/26 33 34 32 33 415,100
2019/09/25 32 33 32 32 63,700
2019/09/24 32 33 32 32 132,200
2019/09/20 33 33 32 33 239,100
2019/09/19 32 33 32 32 141,500
2019/09/18 33 34 32 33 218,800
2019/09/17 33 34 33 33 134,700
2019/09/13 33 34 32 33 213,200
2019/09/12 33 34 33 33 225,100
2019/09/11 32 33 32 33 106,600
2019/09/10 33 35 32 32 756,300
2019/09/09 34 34 33 33 254,900
2019/09/06 32 34 32 34 200,500
2019/09/05 33 34 31 32 624,700
2019/09/04 33 33 31 32 301,400
2019/09/03 32 33 32 33 83,900
2019/09/02 33 34 32 33 467,300
2019/08/30 33 33 31 33 321,000
2019/08/29 33 34 33 33 27,700
2019/08/28 34 34 33 33 653,700
2019/08/27 35 36 34 34 49,600
2019/08/26 35 36 34 36 118,700
2019/08/23 36 37 35 36 208,900
2019/08/22 35 38 34 36 685,600
2019/08/21 33 35 33 35 486,800
2019/08/20 35 35 33 33 317,600
2019/08/19 38 38 34 35 1,083,000
2019/08/16 37 39 37 37 340,400
2019/08/15 36 39 36 37 1,156,800
2019/08/14 41 41 39 39 251,500
2019/08/13 40 41 39 41 271,900
2019/08/09 40 41 40 40 185,400
2019/08/08 40 41 40 40 20,500
2019/08/07 41 41 40 41 49,500
2019/08/06 40 41 40 41 233,800
2019/08/05 42 42 41 41 177,600
2019/08/02 41 42 41 42 75,100
2019/08/01 42 43 42 42 65,400
2019/07/31 43 43 41 42 86,500
2019/07/30 42 43 42 43 219,100
2019/07/29 43 43 42 43 132,400
2019/07/26 43 43 42 43 40,600
2019/07/25 43 43 42 42 22,800
2019/07/24 42 43 42 42 59,700
2019/07/23 42 43 42 43 64,900
2019/07/22 43 43 42 43 276,000
2019/07/19 43 43 42 42 669,700
2019/07/18 43 44 42 44 90,100
2019/07/17 44 44 43 43 39,300
2019/07/16 44 44 43 43 50,000
2019/07/12 44 44 43 44 66,000
2019/07/11 44 44 43 43 13,200
2019/07/10 44 44 42 42 60,900
2019/07/09 42 44 42 43 279,400
2019/07/08 43 43 42 43 105,400
2019/07/05 44 44 42 42 268,700
2019/07/04 44 44 43 43 46,700
2019/07/03 44 44 43 43 78,900
2019/07/02 44 44 43 44 46,200
2019/07/01 43 44 41 44 978,700
2019/06/28 43 44 43 43 158,500
2019/06/27 44 44 43 44 158,200
2019/06/26 44 45 44 45 171,800
2019/06/25 46 46 44 44 102,900
2019/06/24 45 46 44 46 452,700
2019/06/21 45 45 44 44 38,500
2019/06/20 45 45 44 44 185,400
2019/06/19 44 45 44 44 106,800
2019/06/18 45 45 44 45 234,100
2019/06/17 44 45 43 43 239,500
2019/06/14 45 45 44 44 376,100
2019/06/13 44 45 44 45 26,200
2019/06/12 45 46 44 45 684,900
2019/06/11 45 47 45 45 536,200
2019/06/10 45 45 44 45 27,200
2019/06/07 45 46 44 44 100,300
2019/06/06 45 46 45 45 30,400
2019/06/05 45 46 44 46 251,900
2019/06/04 44 45 44 45 143,500
2019/06/03 44 45 44 44 74,200
2019/05/31 45 46 44 44 149,800
2019/05/30 43 47 43 45 602,500
2019/05/29 43 45 43 43 261,200
2019/05/28 43 44 43 43 133,200
2019/05/27 42 44 42 44 286,700
2019/05/24 43 43 42 42 53,800
2019/05/23 42 43 42 42 180,400
2019/05/22 43 44 42 42 704,600
2019/05/21 42 43 42 42 175,100
2019/05/20 43 44 42 43 284,300
2019/05/17 43 45 42 44 538,500
2019/05/16 44 45 42 43 585,700
2019/05/15 45 45 44 45 59,300
2019/05/14 45 46 45 45 222,400
2019/05/13 46 46 45 45 60,000
2019/05/10 45 46 45 45 124,200
2019/05/09 47 47 44 46 538,200
2019/05/08 47 47 46 46 90,300
2019/05/07 46 47 46 47 52,200
2019/04/26 47 47 46 46 189,700
2019/04/25 48 48 46 46 84,800
2019/04/24 47 48 47 47 75,200
2019/04/23 46 47 46 47 186,800
2019/04/22 47 47 46 46 136,500
2019/04/19 46 47 46 47 115,900
2019/04/18 47 47 46 46 548,600
2019/04/17 46 47 46 46 66,100
2019/04/16 46 47 45 46 1,217,700
2019/04/15 46 47 46 46 155,000
2019/04/12 48 48 46 46 373,300
2019/04/11 46 48 46 48 708,300
2019/04/10 47 48 46 46 952,500
2019/04/09 48 48 46 46 738,500
2019/04/08 47 48 47 47 89,100
2019/04/05 47 48 46 48 156,900
2019/04/04 49 49 47 47 1,032,900
2019/04/03 47 49 47 48 185,300
2019/04/02 47 49 47 47 829,200
2019/04/01 47 49 46 47 1,322,400
2019/03/29 47 50 47 47 2,210,700
2019/03/28 46 48 46 47 882,200
2019/03/27 45 48 45 47 1,158,200
2019/03/26 48 48 47 47 495,300
2019/03/25 50 51 46 47 1,763,500
2019/03/22 49 56 48 50 7,535,400
2019/03/20 47 49 47 49 1,090,700
2019/03/19 50 50 47 47 989,800
2019/03/18 50 51 50 50 101,400
2019/03/15 50 51 49 50 298,000
2019/03/14 51 51 50 50 56,700
2019/03/13 50 51 50 51 701,200
2019/03/12 51 51 50 51 605,400
2019/03/11 51 51 50 51 752,300
2019/03/08 50 51 50 50 627,200
2019/03/07 52 52 50 50 1,216,300
2019/03/06 52 52 50 52 987,000
2019/03/05 49 52 49 52 822,200
2019/03/04 52 52 49 49 1,483,900
2019/03/01 48 53 48 51 3,810,000
2019/02/28 48 48 47 47 440,600
2019/02/27 48 49 47 48 1,902,900
2019/02/26 45 49 44 49 1,889,400
2019/02/25 45 46 43 45 624,800
2019/02/22 45 46 45 45 229,200
2019/02/21 45 46 44 45 189,100
2019/02/20 44 46 44 45 277,500
2019/02/19 46 46 44 44 355,300
2019/02/18 45 46 44 45 344,900
2019/02/15 44 46 44 45 608,100
2019/02/14 45 45 43 45 396,900
2019/02/13 43 44 42 44 917,600
2019/02/12 43 45 43 44 345,500
2019/02/08 44 45 43 43 330,900
2019/02/07 45 45 44 45 149,100
2019/02/06 44 45 44 45 75,000
2019/02/05 44 45 44 45 57,000
2019/02/04 44 45 43 45 316,400
2019/02/01 45 45 44 44 228,700
2019/01/31 43 45 43 45 123,900
2019/01/30 44 44 42 44 300,200
2019/01/29 43 44 42 44 722,800
2019/01/28 44 45 43 44 192,000
2019/01/25 45 45 43 43 111,900
2019/01/24 43 45 43 44 284,500
2019/01/23 44 45 43 43 485,900
2019/01/22 44 45 44 45 63,600
2019/01/21 45 46 44 45 93,000
2019/01/18 45 46 44 44 231,800
2019/01/17 45 46 44 45 304,600
2019/01/16 45 45 44 45 34,600
2019/01/15 46 46 44 44 480,500
2019/01/11 45 46 45 45 214,300
2019/01/10 46 47 45 45 260,400
2019/01/09 46 46 45 45 174,800
2019/01/08 46 47 45 45 281,000
2019/01/07 44 47 44 45 478,700
2019/01/04 42 44 42 44 90,900

このページの先頭へ