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 |