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 |
|---|---|---|---|---|---|
| 2022/12/30 | 27 | 27 | 26 | 27 | 180,800 |
| 2022/12/29 | 25 | 27 | 25 | 27 | 1,563,500 |
| 2022/12/28 | 25 | 26 | 25 | 25 | 113,200 |
| 2022/12/27 | 26 | 26 | 25 | 25 | 320,500 |
| 2022/12/26 | 25 | 26 | 25 | 25 | 644,000 |
| 2022/12/23 | 25 | 26 | 25 | 25 | 813,500 |
| 2022/12/22 | 26 | 26 | 24 | 26 | 962,300 |
| 2022/12/21 | 23 | 26 | 23 | 25 | 870,100 |
| 2022/12/20 | 25 | 25 | 23 | 23 | 2,796,800 |
| 2022/12/19 | 25 | 26 | 24 | 25 | 358,800 |
| 2022/12/16 | 24 | 26 | 24 | 25 | 1,260,700 |
| 2022/12/15 | 24 | 25 | 23 | 23 | 1,787,500 |
| 2022/12/14 | 25 | 26 | 24 | 24 | 1,786,100 |
| 2022/12/13 | 25 | 26 | 25 | 25 | 142,000 |
| 2022/12/12 | 25 | 26 | 25 | 25 | 381,300 |
| 2022/12/09 | 27 | 27 | 25 | 25 | 501,500 |
| 2022/12/08 | 26 | 27 | 25 | 26 | 757,200 |
| 2022/12/07 | 26 | 27 | 26 | 26 | 149,700 |
| 2022/12/06 | 26 | 27 | 26 | 26 | 345,200 |
| 2022/12/05 | 26 | 27 | 26 | 27 | 389,200 |
| 2022/12/02 | 27 | 27 | 26 | 27 | 142,100 |
| 2022/12/01 | 27 | 27 | 26 | 27 | 88,000 |
| 2022/11/30 | 27 | 28 | 26 | 26 | 216,400 |
| 2022/11/29 | 27 | 28 | 26 | 27 | 1,034,300 |
| 2022/11/28 | 30 | 30 | 27 | 27 | 764,100 |
| 2022/11/25 | 28 | 30 | 27 | 29 | 2,256,800 |
| 2022/11/24 | 28 | 28 | 26 | 27 | 1,231,200 |
| 2022/11/22 | 25 | 28 | 25 | 28 | 2,510,500 |
| 2022/11/21 | 26 | 26 | 25 | 26 | 98,100 |
| 2022/11/18 | 25 | 26 | 25 | 26 | 79,400 |
| 2022/11/17 | 26 | 26 | 25 | 25 | 155,900 |
| 2022/11/16 | 26 | 26 | 25 | 25 | 102,700 |
| 2022/11/15 | 25 | 26 | 25 | 25 | 42,500 |
| 2022/11/14 | 26 | 26 | 24 | 25 | 1,343,300 |
| 2022/11/11 | 26 | 26 | 25 | 26 | 200,400 |
| 2022/11/10 | 26 | 26 | 25 | 25 | 457,700 |
| 2022/11/09 | 26 | 27 | 26 | 26 | 201,100 |
| 2022/11/08 | 25 | 27 | 25 | 26 | 314,000 |
| 2022/11/07 | 25 | 26 | 25 | 25 | 40,400 |
| 2022/11/04 | 26 | 26 | 25 | 26 | 49,500 |
| 2022/11/02 | 27 | 27 | 25 | 26 | 566,400 |
| 2022/11/01 | 26 | 27 | 26 | 26 | 776,600 |
| 2022/10/31 | 27 | 27 | 26 | 27 | 1,205,000 |
| 2022/10/28 | 25 | 27 | 25 | 26 | 1,000,100 |
| 2022/10/27 | 24 | 26 | 24 | 26 | 975,700 |
| 2022/10/26 | 24 | 25 | 23 | 24 | 540,400 |
| 2022/10/25 | 24 | 25 | 24 | 24 | 609,400 |
| 2022/10/24 | 24 | 25 | 24 | 24 | 262,200 |
| 2022/10/21 | 24 | 25 | 24 | 24 | 83,200 |
| 2022/10/20 | 24 | 25 | 24 | 24 | 199,500 |
| 2022/10/19 | 24 | 25 | 23 | 25 | 654,100 |
| 2022/10/18 | 24 | 24 | 23 | 23 | 133,200 |
| 2022/10/17 | 23 | 24 | 22 | 24 | 2,462,900 |
| 2022/10/14 | 24 | 24 | 22 | 24 | 2,126,200 |
| 2022/10/13 | 24 | 25 | 24 | 24 | 465,000 |
| 2022/10/12 | 25 | 25 | 24 | 24 | 307,000 |
| 2022/10/11 | 25 | 26 | 25 | 25 | 478,200 |
| 2022/10/07 | 25 | 26 | 25 | 25 | 483,300 |
| 2022/10/06 | 25 | 26 | 24 | 25 | 266,200 |
| 2022/10/05 | 25 | 26 | 24 | 25 | 623,000 |
| 2022/10/04 | 25 | 26 | 24 | 25 | 512,300 |
| 2022/10/03 | 26 | 26 | 23 | 24 | 1,707,500 |
| 2022/09/30 | 25 | 26 | 23 | 26 | 1,925,200 |
| 2022/09/29 | 24 | 25 | 24 | 24 | 104,500 |
| 2022/09/28 | 25 | 26 | 24 | 24 | 907,900 |
| 2022/09/27 | 24 | 27 | 24 | 25 | 1,582,700 |
| 2022/09/26 | 24 | 25 | 24 | 24 | 308,700 |
| 2022/09/22 | 25 | 25 | 24 | 24 | 855,900 |
| 2022/09/21 | 26 | 26 | 24 | 25 | 1,080,000 |
| 2022/09/20 | 27 | 28 | 25 | 25 | 1,987,600 |
| 2022/09/16 | 27 | 28 | 26 | 27 | 1,965,900 |
| 2022/09/15 | 27 | 28 | 26 | 27 | 879,800 |
| 2022/09/14 | 28 | 30 | 26 | 27 | 4,452,500 |
| 2022/09/13 | 26 | 27 | 26 | 26 | 385,000 |
| 2022/09/12 | 28 | 28 | 26 | 26 | 1,451,000 |
| 2022/09/09 | 28 | 29 | 27 | 28 | 1,233,100 |
| 2022/09/08 | 27 | 29 | 27 | 27 | 2,543,200 |
| 2022/09/07 | 27 | 28 | 26 | 27 | 1,315,200 |
| 2022/09/06 | 28 | 28 | 25 | 27 | 3,245,800 |
| 2022/09/05 | 25 | 29 | 25 | 28 | 5,089,700 |
| 2022/09/02 | 24 | 26 | 23 | 25 | 2,776,100 |
| 2022/09/01 | 23 | 25 | 23 | 24 | 1,239,000 |
| 2022/08/31 | 23 | 24 | 22 | 23 | 1,148,500 |
| 2022/08/30 | 24 | 24 | 23 | 23 | 1,435,000 |
| 2022/08/29 | 23 | 25 | 22 | 24 | 2,106,100 |
| 2022/08/26 | 22 | 23 | 22 | 23 | 3,490,000 |
| 2022/08/25 | 23 | 23 | 22 | 22 | 291,800 |
| 2022/08/24 | 23 | 23 | 22 | 23 | 1,034,100 |
| 2022/08/23 | 23 | 24 | 22 | 23 | 1,052,000 |
| 2022/08/22 | 24 | 24 | 23 | 23 | 1,099,500 |
| 2022/08/19 | 23 | 26 | 22 | 23 | 5,973,900 |
| 2022/08/18 | 28 | 28 | 23 | 23 | 8,839,000 |
| 2022/08/17 | 21 | 31 | 21 | 27 | 27,985,900 |
| 2022/08/16 | 19 | 20 | 19 | 19 | 403,500 |
| 2022/08/15 | 20 | 20 | 19 | 19 | 107,900 |
| 2022/08/12 | 19 | 20 | 19 | 19 | 144,100 |
| 2022/08/10 | 19 | 20 | 19 | 19 | 195,900 |
| 2022/08/09 | 19 | 19 | 18 | 19 | 1,366,600 |
| 2022/08/08 | 19 | 20 | 19 | 19 | 554,000 |
| 2022/08/05 | 20 | 20 | 19 | 19 | 41,200 |
| 2022/08/04 | 20 | 20 | 19 | 20 | 74,400 |
| 2022/08/03 | 20 | 20 | 19 | 20 | 40,300 |
| 2022/08/02 | 19 | 20 | 19 | 20 | 42,500 |
| 2022/08/01 | 20 | 20 | 19 | 20 | 28,200 |
| 2022/07/29 | 20 | 21 | 19 | 20 | 993,000 |
| 2022/07/28 | 20 | 20 | 19 | 20 | 529,700 |
| 2022/07/27 | 20 | 20 | 19 | 20 | 47,800 |
| 2022/07/26 | 20 | 20 | 19 | 20 | 30,100 |
| 2022/07/25 | 19 | 20 | 19 | 20 | 78,400 |
| 2022/07/22 | 20 | 20 | 19 | 20 | 61,800 |
| 2022/07/21 | 19 | 20 | 19 | 20 | 71,900 |
| 2022/07/20 | 19 | 20 | 19 | 20 | 122,800 |
| 2022/07/19 | 19 | 20 | 19 | 19 | 75,100 |
| 2022/07/15 | 19 | 20 | 18 | 19 | 220,900 |
| 2022/07/14 | 19 | 20 | 19 | 19 | 57,400 |
| 2022/07/13 | 19 | 20 | 19 | 19 | 139,000 |
| 2022/07/12 | 19 | 19 | 18 | 18 | 233,300 |
| 2022/07/11 | 19 | 20 | 19 | 19 | 39,800 |
| 2022/07/08 | 18 | 20 | 18 | 20 | 426,700 |
| 2022/07/07 | 19 | 19 | 18 | 19 | 240,400 |
| 2022/07/06 | 19 | 19 | 18 | 19 | 70,300 |
| 2022/07/05 | 19 | 19 | 18 | 18 | 151,900 |
| 2022/07/04 | 19 | 19 | 18 | 19 | 114,300 |
| 2022/07/01 | 19 | 19 | 18 | 19 | 83,700 |
| 2022/06/30 | 19 | 19 | 18 | 19 | 93,400 |
| 2022/06/29 | 19 | 19 | 18 | 19 | 96,400 |
| 2022/06/28 | 19 | 19 | 18 | 19 | 676,500 |
| 2022/06/27 | 19 | 20 | 19 | 19 | 59,600 |
| 2022/06/24 | 19 | 20 | 19 | 19 | 78,600 |
| 2022/06/23 | 19 | 20 | 19 | 19 | 184,500 |
| 2022/06/22 | 19 | 20 | 19 | 19 | 260,400 |
| 2022/06/21 | 18 | 20 | 18 | 19 | 1,198,800 |
| 2022/06/20 | 18 | 19 | 18 | 18 | 66,500 |
| 2022/06/17 | 19 | 19 | 18 | 18 | 1,646,300 |
| 2022/06/16 | 20 | 20 | 19 | 20 | 27,300 |
| 2022/06/15 | 20 | 20 | 19 | 20 | 62,200 |
| 2022/06/14 | 20 | 21 | 19 | 20 | 477,900 |
| 2022/06/13 | 20 | 20 | 19 | 20 | 254,900 |
| 2022/06/10 | 20 | 20 | 19 | 20 | 156,000 |
| 2022/06/09 | 20 | 20 | 19 | 20 | 96,700 |
| 2022/06/08 | 20 | 20 | 19 | 20 | 76,800 |
| 2022/06/07 | 20 | 20 | 19 | 20 | 821,500 |
| 2022/06/06 | 19 | 20 | 19 | 20 | 163,100 |
| 2022/06/03 | 19 | 20 | 19 | 20 | 152,900 |
| 2022/06/02 | 19 | 20 | 18 | 19 | 767,800 |
| 2022/06/01 | 19 | 20 | 18 | 19 | 2,395,600 |
| 2022/05/31 | 19 | 19 | 18 | 19 | 434,500 |
| 2022/05/30 | 19 | 19 | 18 | 19 | 461,000 |
| 2022/05/27 | 18 | 19 | 18 | 19 | 136,200 |
| 2022/05/26 | 18 | 19 | 18 | 19 | 281,000 |
| 2022/05/25 | 20 | 20 | 18 | 18 | 3,084,400 |
| 2022/05/24 | 20 | 21 | 19 | 20 | 726,200 |
| 2022/05/23 | 19 | 22 | 19 | 20 | 1,564,100 |
| 2022/05/20 | 19 | 20 | 19 | 19 | 148,300 |
| 2022/05/19 | 19 | 20 | 19 | 19 | 456,300 |
| 2022/05/18 | 18 | 20 | 18 | 19 | 578,500 |
| 2022/05/17 | 19 | 20 | 18 | 19 | 565,000 |
| 2022/05/16 | 20 | 20 | 19 | 19 | 948,500 |
| 2022/05/13 | 19 | 19 | 18 | 19 | 243,900 |
| 2022/05/12 | 19 | 19 | 18 | 19 | 292,400 |
| 2022/05/11 | 19 | 19 | 18 | 19 | 640,100 |
| 2022/05/10 | 18 | 19 | 18 | 19 | 165,400 |
| 2022/05/09 | 19 | 20 | 18 | 19 | 695,100 |
| 2022/05/06 | 18 | 20 | 18 | 19 | 1,481,300 |
| 2022/05/02 | 20 | 20 | 18 | 18 | 1,701,000 |
| 2022/04/28 | 20 | 21 | 19 | 19 | 1,039,200 |
| 2022/04/27 | 20 | 21 | 19 | 20 | 541,400 |
| 2022/04/26 | 20 | 20 | 19 | 20 | 163,300 |
| 2022/04/25 | 19 | 21 | 19 | 20 | 840,600 |
| 2022/04/22 | 21 | 21 | 19 | 20 | 1,397,400 |
| 2022/04/21 | 20 | 21 | 20 | 21 | 175,900 |
| 2022/04/20 | 21 | 22 | 20 | 21 | 1,257,100 |
| 2022/04/19 | 21 | 22 | 20 | 21 | 707,400 |
| 2022/04/18 | 21 | 22 | 21 | 21 | 103,300 |
| 2022/04/15 | 21 | 21 | 20 | 21 | 375,600 |
| 2022/04/14 | 22 | 22 | 21 | 21 | 110,900 |
| 2022/04/13 | 21 | 22 | 20 | 21 | 767,900 |
| 2022/04/12 | 21 | 22 | 21 | 21 | 386,700 |
| 2022/04/11 | 20 | 22 | 20 | 21 | 1,337,200 |
| 2022/04/08 | 21 | 22 | 18 | 19 | 3,861,500 |
| 2022/04/07 | 23 | 23 | 20 | 21 | 1,618,900 |
| 2022/04/06 | 23 | 23 | 22 | 23 | 292,000 |
| 2022/04/05 | 23 | 24 | 23 | 23 | 494,900 |
| 2022/04/04 | 23 | 23 | 22 | 22 | 1,079,700 |
| 2022/04/01 | 22 | 23 | 21 | 22 | 262,300 |
| 2022/03/31 | 21 | 23 | 21 | 22 | 1,123,200 |
| 2022/03/30 | 21 | 22 | 21 | 21 | 523,800 |
| 2022/03/29 | 21 | 22 | 21 | 21 | 112,600 |
| 2022/03/28 | 21 | 22 | 20 | 22 | 583,800 |
| 2022/03/25 | 21 | 22 | 21 | 21 | 110,400 |
| 2022/03/24 | 21 | 22 | 21 | 22 | 96,600 |
| 2022/03/23 | 21 | 22 | 20 | 21 | 377,100 |
| 2022/03/22 | 22 | 22 | 21 | 21 | 565,600 |
| 2022/03/18 | 21 | 22 | 20 | 21 | 815,500 |
| 2022/03/17 | 22 | 23 | 21 | 21 | 552,600 |
| 2022/03/16 | 20 | 23 | 20 | 22 | 2,021,600 |
| 2022/03/15 | 20 | 21 | 20 | 20 | 171,400 |
| 2022/03/14 | 20 | 21 | 20 | 20 | 325,300 |
| 2022/03/11 | 19 | 21 | 19 | 20 | 635,700 |
| 2022/03/10 | 20 | 21 | 19 | 20 | 730,400 |
| 2022/03/09 | 20 | 21 | 20 | 20 | 552,300 |
| 2022/03/08 | 21 | 22 | 19 | 19 | 3,789,700 |
| 2022/03/07 | 19 | 21 | 18 | 21 | 1,810,500 |
| 2022/03/04 | 19 | 19 | 18 | 18 | 866,600 |
| 2022/03/03 | 19 | 20 | 18 | 19 | 1,118,700 |
| 2022/03/02 | 19 | 19 | 18 | 19 | 91,300 |
| 2022/03/01 | 18 | 19 | 18 | 19 | 130,100 |
| 2022/02/28 | 19 | 19 | 18 | 18 | 36,900 |
| 2022/02/25 | 18 | 19 | 17 | 18 | 1,301,700 |
| 2022/02/24 | 18 | 18 | 17 | 18 | 1,175,100 |
| 2022/02/22 | 18 | 19 | 17 | 18 | 371,400 |
| 2022/02/21 | 18 | 19 | 17 | 17 | 182,200 |
| 2022/02/18 | 18 | 19 | 18 | 18 | 366,000 |
| 2022/02/17 | 18 | 19 | 18 | 18 | 616,300 |
| 2022/02/16 | 18 | 19 | 18 | 18 | 505,700 |
| 2022/02/15 | 19 | 19 | 17 | 18 | 674,100 |
| 2022/02/14 | 19 | 19 | 18 | 18 | 192,900 |
| 2022/02/10 | 19 | 19 | 18 | 19 | 288,500 |
| 2022/02/09 | 19 | 19 | 18 | 19 | 261,700 |
| 2022/02/08 | 18 | 20 | 18 | 18 | 510,600 |
| 2022/02/07 | 18 | 19 | 18 | 18 | 48,900 |
| 2022/02/04 | 19 | 19 | 18 | 18 | 21,700 |
| 2022/02/03 | 18 | 19 | 18 | 18 | 172,500 |
| 2022/02/02 | 18 | 19 | 18 | 18 | 76,200 |
| 2022/02/01 | 18 | 19 | 18 | 18 | 32,700 |
| 2022/01/31 | 18 | 19 | 18 | 18 | 77,300 |
| 2022/01/28 | 18 | 19 | 17 | 18 | 537,900 |
| 2022/01/27 | 18 | 19 | 17 | 18 | 1,642,700 |
| 2022/01/26 | 18 | 20 | 18 | 19 | 656,500 |
| 2022/01/25 | 19 | 19 | 18 | 18 | 183,200 |
| 2022/01/24 | 18 | 19 | 18 | 19 | 119,000 |
| 2022/01/21 | 18 | 19 | 17 | 18 | 480,700 |
| 2022/01/20 | 18 | 18 | 16 | 18 | 2,278,200 |
| 2022/01/19 | 17 | 18 | 17 | 17 | 365,600 |
| 2022/01/18 | 18 | 18 | 16 | 17 | 757,500 |
| 2022/01/17 | 17 | 18 | 17 | 17 | 1,590,800 |
| 2022/01/14 | 18 | 18 | 17 | 17 | 1,031,200 |
| 2022/01/13 | 18 | 19 | 17 | 17 | 1,123,500 |
| 2022/01/12 | 18 | 19 | 17 | 18 | 347,000 |
| 2022/01/11 | 19 | 19 | 17 | 18 | 1,176,500 |
| 2022/01/07 | 19 | 20 | 18 | 19 | 1,009,800 |
| 2022/01/06 | 19 | 19 | 18 | 19 | 337,500 |
| 2022/01/05 | 20 | 20 | 19 | 19 | 554,100 |
| 2022/01/04 | 19 | 20 | 18 | 19 | 2,060,300 |