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
2021/12/30 20 20 19 19 186,400
2021/12/29 19 20 18 19 671,000
2021/12/28 19 20 18 19 508,100
2021/12/27 19 20 19 19 579,300
2021/12/24 19 20 18 19 414,700
2021/12/23 19 20 19 19 319,300
2021/12/22 19 20 18 20 1,051,900
2021/12/21 19 20 18 20 504,400
2021/12/20 20 21 18 19 1,862,400
2021/12/17 20 21 19 20 852,500
2021/12/16 21 21 19 20 1,814,500
2021/12/15 20 22 20 20 403,400
2021/12/14 21 22 20 20 636,600
2021/12/13 21 22 20 21 1,430,600
2021/12/10 22 22 21 22 315,700
2021/12/09 21 22 20 22 923,200
2021/12/08 20 21 20 21 362,000
2021/12/07 21 21 20 20 142,800
2021/12/06 22 22 21 21 334,400
2021/12/03 21 22 20 22 269,100
2021/12/02 20 21 18 21 4,292,900
2021/12/01 21 22 20 20 1,733,300
2021/11/30 22 23 21 21 688,300
2021/11/29 22 23 22 22 248,000
2021/11/26 23 23 22 22 528,100
2021/11/25 23 24 23 23 241,100
2021/11/24 23 24 23 23 257,800
2021/11/22 23 24 23 23 196,100
2021/11/19 23 24 23 23 1,168,200
2021/11/18 24 24 23 23 134,900
2021/11/17 23 24 22 23 694,300
2021/11/16 23 23 22 22 218,800
2021/11/15 21 24 21 22 2,781,800
2021/11/12 21 22 21 21 310,900
2021/11/11 22 22 21 21 1,201,800
2021/11/10 21 22 21 21 131,400
2021/11/09 22 22 21 21 568,000
2021/11/08 22 23 22 22 928,300
2021/11/05 23 23 22 22 245,600
2021/11/04 23 24 22 23 583,500
2021/11/02 23 24 23 23 291,800
2021/11/01 23 24 22 23 451,300
2021/10/29 21 24 21 22 2,613,200
2021/10/28 21 22 21 21 107,200
2021/10/27 21 22 21 21 510,000
2021/10/26 22 23 21 21 747,200
2021/10/25 23 23 22 22 216,100
2021/10/22 23 24 22 22 702,400
2021/10/21 23 24 23 23 253,400
2021/10/20 24 25 23 24 245,200
2021/10/19 22 24 21 23 1,370,300
2021/10/18 23 23 21 23 772,100
2021/10/15 22 23 22 22 222,100
2021/10/14 22 23 21 23 835,600
2021/10/13 23 23 22 22 1,593,200
2021/10/12 23 23 22 23 506,300
2021/10/11 24 24 23 23 390,400
2021/10/08 23 24 23 23 141,700
2021/10/07 24 24 22 23 1,175,000
2021/10/06 24 24 23 23 159,200
2021/10/05 25 25 23 23 941,600
2021/10/04 25 25 23 25 534,900
2021/10/01 25 25 24 24 479,600
2021/09/30 24 25 23 25 752,900
2021/09/29 23 25 22 25 1,995,500
2021/09/28 25 25 23 23 980,000
2021/09/27 24 25 24 24 341,800
2021/09/24 25 25 24 25 355,800
2021/09/22 24 25 24 25 1,270,100
2021/09/21 24 25 23 25 2,774,200
2021/09/17 25 26 24 26 661,800
2021/09/16 26 27 24 25 3,255,100
2021/09/15 27 28 26 27 1,129,800
2021/09/14 28 28 25 28 2,141,300
2021/09/13 27 30 26 27 5,373,700
2021/09/10 26 28 25 27 2,185,600
2021/09/09 26 27 25 27 1,931,800
2021/09/08 25 27 24 26 2,106,000
2021/09/07 25 25 23 25 2,009,700
2021/09/06 26 27 24 25 3,172,900
2021/09/03 22 28 22 26 12,128,700
2021/09/02 22 24 22 22 1,969,200
2021/09/01 22 23 22 23 1,566,400
2021/08/31 22 23 21 23 1,126,900
2021/08/30 21 23 21 22 2,419,800
2021/08/27 21 22 21 21 142,900
2021/08/26 21 22 20 22 503,300
2021/08/25 21 22 20 21 1,282,300
2021/08/24 22 22 20 21 2,499,100
2021/08/23 22 22 21 22 197,200
2021/08/20 22 22 21 22 143,300
2021/08/19 22 23 21 22 965,300
2021/08/18 21 23 21 23 639,400
2021/08/17 23 24 21 22 3,852,300
2021/08/16 22 23 21 23 2,040,800
2021/08/13 21 23 21 22 1,435,000
2021/08/12 21 22 21 22 599,700
2021/08/11 22 23 21 21 2,427,800
2021/08/10 21 23 21 22 1,257,500
2021/08/06 22 22 21 21 1,993,500
2021/08/05 20 23 19 22 4,756,300
2021/08/04 21 21 20 20 1,322,700
2021/08/03 23 23 20 20 2,813,000
2021/08/02 21 23 20 23 7,887,800
2021/07/30 18 21 17 20 9,595,200
2021/07/29 18 19 17 18 604,000
2021/07/28 18 19 17 18 644,300
2021/07/27 18 18 17 18 579,800
2021/07/26 18 18 17 18 688,700
2021/07/21 19 19 17 18 545,800
2021/07/20 18 19 17 19 515,100
2021/07/19 18 19 17 18 545,400
2021/07/16 17 19 17 18 481,300
2021/07/15 19 19 17 18 371,100
2021/07/14 19 19 18 18 275,900
2021/07/13 18 18 17 18 545,800
2021/07/12 18 18 18 18 830,200
2021/07/09 18 18 17 18 446,200
2021/07/08 18 19 18 18 654,700
2021/07/07 18 19 17 18 415,400
2021/07/06 18 18 17 18 360,500
2021/07/05 18 18 17 18 693,000
2021/07/02 18 19 17 18 1,461,400
2021/07/01 19 19 18 18 131,700
2021/06/30 18 19 18 18 460,300
2021/06/29 18 19 17 18 842,700
2021/06/28 18 18 17 18 1,759,700
2021/06/25 18 19 17 18 1,335,700
2021/06/24 18 19 18 18 297,900
2021/06/23 18 19 18 18 418,300
2021/06/22 18 19 17 18 1,292,700
2021/06/21 18 18 17 17 272,700
2021/06/18 17 19 17 18 1,237,900
2021/06/17 18 18 17 18 616,200
2021/06/16 18 18 17 18 1,377,000
2021/06/15 18 19 17 18 1,507,500
2021/06/14 18 19 17 18 1,422,000
2021/06/11 17 19 17 18 1,719,300
2021/06/10 18 18 17 17 443,600
2021/06/09 19 20 17 18 5,875,700
2021/06/08 18 18 17 17 96,900
2021/06/07 17 18 17 17 117,300
2021/06/04 18 18 17 17 177,400
2021/06/03 18 18 17 17 211,100
2021/06/02 17 18 17 18 133,700
2021/06/01 18 18 17 18 226,200
2021/05/31 17 18 17 17 172,200
2021/05/28 17 18 17 18 709,100
2021/05/27 17 18 16 17 771,200
2021/05/26 17 18 16 17 1,351,400
2021/05/25 17 18 16 18 1,444,800
2021/05/24 17 18 16 16 1,682,200
2021/05/21 17 18 16 17 2,283,000
2021/05/20 18 18 17 18 125,800
2021/05/19 17 18 17 17 261,100
2021/05/18 18 18 17 17 1,161,900
2021/05/17 17 18 17 17 271,600
2021/05/14 17 18 17 17 815,100
2021/05/13 17 17 16 17 347,900
2021/05/12 18 18 16 16 1,445,700
2021/05/11 18 18 17 17 413,600
2021/05/10 19 20 17 17 1,717,700
2021/05/07 17 20 16 18 7,195,000
2021/05/06 17 17 16 16 812,300
2021/04/30 17 17 16 16 291,700
2021/04/28 16 17 16 17 243,300
2021/04/27 16 17 16 17 266,800
2021/04/26 16 17 16 16 1,779,000
2021/04/23 17 18 16 17 1,023,800
2021/04/22 17 18 16 17 301,600
2021/04/21 17 17 16 17 1,048,000
2021/04/20 18 19 17 17 2,830,800
2021/04/19 16 18 16 18 2,536,700
2021/04/16 17 17 16 16 258,900
2021/04/15 17 17 16 17 209,200
2021/04/14 17 17 16 16 425,100
2021/04/13 16 17 15 16 4,450,000
2021/04/12 18 18 16 16 3,398,600
2021/04/09 17 18 17 18 265,400
2021/04/08 18 18 17 17 1,396,000
2021/04/07 18 18 17 18 1,281,300
2021/04/06 18 18 17 17 1,230,600
2021/04/05 17 18 17 18 1,332,000
2021/04/02 19 19 17 18 3,605,200
2021/04/01 19 19 18 18 813,400
2021/03/31 19 19 18 18 525,600
2021/03/30 19 20 18 19 1,367,400
2021/03/29 19 20 18 18 1,334,400
2021/03/26 19 20 18 19 2,894,500
2021/03/25 19 19 18 18 2,231,100
2021/03/24 19 20 19 19 685,500
2021/03/23 20 20 19 19 295,800
2021/03/22 20 20 19 19 356,800
2021/03/19 20 20 19 20 586,200
2021/03/18 20 20 19 20 433,300
2021/03/17 20 20 19 20 491,700
2021/03/16 20 21 19 20 1,642,200
2021/03/15 20 21 19 20 2,595,600
2021/03/12 21 21 19 19 2,570,100
2021/03/11 21 22 20 20 2,609,300
2021/03/10 19 23 19 20 13,494,800
2021/03/09 19 20 18 18 2,510,000
2021/03/08 19 20 18 18 1,592,800
2021/03/05 17 19 17 19 1,312,300
2021/03/04 18 19 17 17 3,093,500
2021/03/03 19 20 18 19 2,656,200
2021/03/02 20 20 17 19 7,785,900
2021/03/01 21 21 19 19 4,245,600
2021/02/26 21 23 19 20 16,624,400
2021/02/25 19 26 18 25 33,517,200
2021/02/24 18 18 16 17 2,959,800
2021/02/22 16 18 16 18 3,227,800
2021/02/19 16 17 15 16 3,251,000
2021/02/18 16 18 15 16 12,355,000
2021/02/17 15 16 14 15 9,805,200
2021/02/16 16 16 15 15 4,703,500
2021/02/15 17 18 16 17 4,584,200
2021/02/12 18 18 16 17 10,237,000
2021/02/10 20 21 18 18 13,287,600
2021/02/09 15 21 15 18 14,763,700
2021/02/08 15 16 15 15 5,203,000
2021/02/05 15 15 14 15 1,251,800
2021/02/04 15 16 13 14 5,339,300
2021/02/03 15 16 15 15 602,700
2021/02/02 15 16 14 15 2,420,000
2021/02/01 15 15 14 15 1,450,400
2021/01/29 15 15 14 14 1,073,300
2021/01/28 15 16 14 15 3,681,200
2021/01/27 16 16 15 15 725,400
2021/01/26 16 16 15 16 657,500
2021/01/25 15 16 15 16 1,401,300
2021/01/22 17 17 14 15 5,708,400
2021/01/21 17 17 16 17 402,500
2021/01/20 17 18 16 16 2,050,100
2021/01/19 18 18 16 17 1,204,700
2021/01/18 18 19 16 17 4,082,300
2021/01/15 18 19 17 17 2,199,100
2021/01/14 17 19 17 18 1,758,500
2021/01/13 17 18 17 17 681,500
2021/01/12 18 18 16 17 664,100
2021/01/08 17 18 17 17 76,500
2021/01/07 17 18 17 17 119,400
2021/01/06 16 18 16 17 461,000
2021/01/05 17 18 16 16 484,600
2021/01/04 17 18 17 17 303,500

このページの先頭へ