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
2020/12/30 17 18 16 18 450,700
2020/12/29 16 18 16 16 1,349,700
2020/12/28 17 18 16 16 715,200
2020/12/25 17 18 17 17 319,400
2020/12/24 18 18 17 17 277,200
2020/12/23 18 19 17 17 509,600
2020/12/22 18 19 18 18 91,900
2020/12/21 18 19 18 18 126,500
2020/12/18 19 19 18 19 249,400
2020/12/17 18 19 18 18 144,100
2020/12/16 18 19 18 18 111,200
2020/12/15 18 19 18 19 250,300
2020/12/14 18 19 17 19 1,244,200
2020/12/11 19 20 18 19 760,800
2020/12/10 20 20 19 19 959,800
2020/12/09 19 20 19 19 188,800
2020/12/08 21 21 19 20 496,800
2020/12/07 20 21 20 20 319,300
2020/12/04 20 21 20 20 208,600
2020/12/03 20 21 20 20 494,600
2020/12/02 20 21 20 21 169,300
2020/12/01 20 21 19 21 624,500
2020/11/30 20 21 19 21 491,200
2020/11/27 21 21 19 20 1,306,700
2020/11/26 21 21 20 20 105,500
2020/11/25 20 21 20 20 329,300
2020/11/24 22 22 20 20 834,200
2020/11/20 22 23 21 21 454,600
2020/11/19 23 24 21 22 912,600
2020/11/18 21 24 21 23 3,075,400
2020/11/17 21 22 21 22 133,300
2020/11/16 21 22 21 21 167,600
2020/11/13 22 22 21 21 167,800
2020/11/12 21 22 21 22 138,800
2020/11/11 22 22 20 21 515,100
2020/11/10 21 22 21 22 366,300
2020/11/09 21 22 20 22 507,500
2020/11/06 21 22 21 21 143,000
2020/11/05 21 22 21 21 120,400
2020/11/04 22 22 20 21 308,700
2020/11/02 20 22 20 21 254,000
2020/10/30 20 21 20 20 124,200
2020/10/29 21 22 20 21 256,500
2020/10/28 21 22 21 21 113,100
2020/10/27 21 22 20 22 297,300
2020/10/26 21 21 20 21 170,500
2020/10/23 20 21 20 21 129,900
2020/10/22 21 21 20 21 368,200
2020/10/21 20 21 19 20 820,200
2020/10/20 20 21 20 20 164,500
2020/10/19 20 21 20 20 311,900
2020/10/16 21 22 20 20 405,200
2020/10/15 22 22 21 21 129,400
2020/10/14 21 22 21 21 194,200
2020/10/13 21 22 20 21 373,200
2020/10/12 22 22 20 21 381,300
2020/10/09 21 22 20 21 472,600
2020/10/08 21 22 20 21 472,500
2020/10/07 20 21 20 21 83,800
2020/10/06 20 21 19 21 1,411,300
2020/10/05 20 21 20 20 317,000
2020/10/02 21 22 20 20 498,000
2020/09/30 21 22 20 21 411,000
2020/09/29 21 21 20 20 609,900
2020/09/28 22 22 21 21 325,700
2020/09/25 22 23 21 22 698,700
2020/09/24 23 23 22 22 252,800
2020/09/23 22 23 21 23 518,600
2020/09/18 22 23 21 22 500,900
2020/09/17 22 23 22 22 1,526,500
2020/09/16 23 23 22 23 475,900
2020/09/15 22 23 22 23 954,500
2020/09/14 22 23 22 22 791,700
2020/09/11 22 23 21 22 579,900
2020/09/10 22 23 22 22 1,143,300
2020/09/09 23 23 22 22 274,300
2020/09/08 23 24 22 23 988,100
2020/09/07 23 24 23 24 273,900
2020/09/04 23 25 23 23 707,900
2020/09/03 24 25 23 24 809,700
2020/09/02 24 25 23 23 697,900
2020/09/01 24 25 23 24 887,700
2020/08/31 24 25 23 24 834,100
2020/08/28 25 26 23 23 1,712,800
2020/08/27 25 26 24 24 643,800
2020/08/26 26 26 24 25 1,251,100
2020/08/25 24 27 24 25 4,557,500
2020/08/24 24 25 23 24 832,400
2020/08/21 26 27 24 24 3,343,000
2020/08/20 23 26 23 26 5,192,500
2020/08/19 23 24 22 23 872,600
2020/08/18 24 25 22 23 2,856,100
2020/08/17 24 25 24 24 811,400
2020/08/14 24 25 23 24 1,545,500
2020/08/13 25 25 23 24 2,868,800
2020/08/12 26 28 24 25 4,028,300
2020/08/11 26 29 25 27 6,978,700
2020/08/07 27 27 24 25 7,634,100
2020/08/06 31 32 26 27 11,905,700
2020/08/05 33 39 29 32 22,464,400
2020/08/04 25 41 24 34 47,836,000
2020/08/03 22 26 21 25 4,530,200
2020/07/31 19 28 19 22 16,224,000
2020/07/30 20 20 19 19 177,300
2020/07/29 21 21 19 20 835,500
2020/07/28 21 21 20 20 426,600
2020/07/27 20 22 20 21 666,200
2020/07/22 21 21 20 21 228,900
2020/07/21 21 21 20 21 740,700
2020/07/20 21 22 21 21 164,800
2020/07/17 22 22 21 21 919,100
2020/07/16 22 22 21 22 412,600
2020/07/15 22 23 21 22 677,200
2020/07/14 22 23 22 23 573,800
2020/07/13 23 23 22 22 172,800
2020/07/10 23 23 22 23 917,300
2020/07/09 23 24 23 23 277,800
2020/07/08 23 25 23 23 1,965,900
2020/07/07 24 24 23 24 149,000
2020/07/06 23 24 23 24 294,600
2020/07/03 23 24 22 24 2,110,300
2020/07/02 24 25 23 23 1,587,100
2020/07/01 23 26 23 23 3,806,100
2020/06/30 23 24 23 23 240,400
2020/06/29 23 24 23 23 1,043,400
2020/06/26 24 25 23 23 737,200
2020/06/25 24 25 23 25 477,400
2020/06/24 24 25 23 24 975,600
2020/06/23 24 25 23 23 760,000
2020/06/22 24 24 23 24 436,400
2020/06/19 24 25 23 23 832,200
2020/06/18 24 24 23 23 316,000
2020/06/17 24 25 23 25 710,700
2020/06/16 24 25 23 25 1,167,200
2020/06/15 25 26 23 24 1,645,600
2020/06/12 24 25 23 25 1,719,400
2020/06/11 27 27 25 26 1,352,300
2020/06/10 27 28 25 27 2,652,800
2020/06/09 26 27 24 27 3,022,100
2020/06/08 24 28 23 27 4,747,300
2020/06/05 23 24 23 24 838,700
2020/06/04 25 25 22 23 2,131,000
2020/06/03 25 26 24 24 1,131,400
2020/06/02 24 27 24 24 2,072,400
2020/06/01 23 25 22 25 1,777,300
2020/05/29 24 24 23 23 758,400
2020/05/28 25 25 23 24 1,354,100
2020/05/27 22 26 22 25 3,168,800
2020/05/26 24 24 22 23 2,454,400
2020/05/25 22 24 21 24 2,911,700
2020/05/22 21 23 20 22 2,039,700
2020/05/21 21 23 21 21 1,522,200
2020/05/20 21 22 20 20 371,800
2020/05/19 21 22 20 21 1,033,900
2020/05/18 21 22 20 22 484,900
2020/05/15 20 22 20 21 1,134,400
2020/05/14 21 22 20 21 1,310,900
2020/05/13 21 22 20 22 796,200
2020/05/12 22 23 21 21 1,542,400
2020/05/11 24 25 21 22 2,288,500
2020/05/08 24 26 23 24 2,697,500
2020/05/07 21 24 21 22 2,618,700
2020/05/01 18 26 18 20 7,386,500
2020/04/30 17 19 17 18 708,100
2020/04/28 17 18 16 17 423,600
2020/04/27 16 17 16 17 126,200
2020/04/24 16 17 16 16 196,000
2020/04/23 16 18 16 16 510,000
2020/04/22 16 17 15 16 1,012,000
2020/04/21 18 18 16 16 1,500,800
2020/04/20 17 18 16 18 834,000
2020/04/17 16 17 16 17 1,217,900
2020/04/16 15 16 15 16 382,100
2020/04/15 16 16 15 16 330,900
2020/04/14 14 16 14 15 1,170,500
2020/04/13 14 15 13 14 1,214,200
2020/04/10 14 15 14 14 485,100
2020/04/09 16 16 14 14 739,400
2020/04/08 14 16 14 15 796,800
2020/04/07 14 15 13 13 795,300
2020/04/06 14 14 13 14 1,127,900
2020/04/03 14 15 14 15 121,600
2020/04/02 15 15 14 14 462,800
2020/04/01 15 16 14 15 651,600
2020/03/31 14 16 14 14 799,700
2020/03/30 15 15 13 14 640,500
2020/03/27 17 17 13 15 5,163,400
2020/03/26 18 19 16 16 969,200
2020/03/25 23 23 14 19 2,364,200
2020/03/24 20 23 18 21 1,822,700
2020/03/23 20 21 19 20 347,200
2020/03/19 20 22 18 20 1,726,000
2020/03/18 21 25 18 20 3,301,100
2020/03/17 15 21 14 20 2,639,200
2020/03/16 12 17 12 15 2,490,500
2020/03/13 13 13 11 11 888,800
2020/03/12 15 15 14 14 945,500
2020/03/11 16 17 15 15 1,859,000
2020/03/10 16 17 14 16 2,259,700
2020/03/09 18 19 17 18 817,800
2020/03/06 20 20 18 18 425,100
2020/03/05 19 20 19 20 135,900
2020/03/04 19 20 19 19 312,400
2020/03/03 20 21 19 19 843,200
2020/03/02 19 21 19 20 1,457,200
2020/02/28 20 21 19 20 900,500
2020/02/27 21 22 20 21 1,724,000
2020/02/26 21 22 20 20 639,600
2020/02/25 22 23 22 22 562,900
2020/02/21 23 24 23 23 885,000
2020/02/20 24 24 23 23 485,400
2020/02/19 24 25 23 24 502,600
2020/02/18 25 25 24 24 471,600
2020/02/17 26 26 25 25 494,000
2020/02/14 26 27 26 26 579,100
2020/02/13 27 27 26 27 199,200
2020/02/12 27 28 26 27 446,500
2020/02/10 26 27 26 26 65,300
2020/02/07 26 27 26 27 82,100
2020/02/06 27 28 26 27 256,500
2020/02/05 27 28 26 28 258,200
2020/02/04 27 27 26 26 599,000
2020/02/03 27 28 27 27 475,000
2020/01/31 27 28 27 27 455,100
2020/01/30 28 28 27 27 274,100
2020/01/29 27 28 27 27 108,300
2020/01/28 28 29 27 27 284,000
2020/01/27 28 29 28 28 266,500
2020/01/24 28 29 28 28 184,800
2020/01/23 27 29 27 29 853,000
2020/01/22 28 28 27 27 172,000
2020/01/21 29 30 26 27 3,718,200
2020/01/20 29 30 29 29 135,100
2020/01/17 30 31 29 29 616,500
2020/01/16 30 31 30 30 189,300
2020/01/15 29 31 29 31 765,900
2020/01/14 29 30 29 29 62,700
2020/01/10 29 30 29 29 122,100
2020/01/09 29 30 29 29 89,800
2020/01/08 29 30 28 30 170,600
2020/01/07 28 30 28 30 376,100
2020/01/06 29 30 29 29 201,700

このページの先頭へ