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
2023/12/29 43 43 41 41 852,600
2023/12/28 42 43 41 43 890,300
2023/12/27 42 42 40 42 927,200
2023/12/26 42 42 41 42 418,900
2023/12/25 44 44 42 42 578,300
2023/12/22 43 44 42 43 692,200
2023/12/21 44 44 42 42 536,800
2023/12/20 43 44 43 43 537,000
2023/12/19 42 43 41 43 514,000
2023/12/18 42 43 41 42 679,400
2023/12/15 42 43 41 42 437,800
2023/12/14 43 43 41 41 337,500
2023/12/13 41 43 40 41 1,318,600
2023/12/12 40 43 39 42 2,139,800
2023/12/11 39 40 38 39 610,800
2023/12/08 39 40 38 39 1,058,100
2023/12/07 41 41 39 39 2,017,200
2023/12/06 43 43 41 41 612,800
2023/12/05 43 43 42 42 173,000
2023/12/04 42 43 42 42 188,300
2023/12/01 42 43 41 42 518,800
2023/11/30 43 44 42 42 370,700
2023/11/29 41 44 41 43 942,300
2023/11/28 41 42 40 42 468,800
2023/11/27 44 44 39 41 2,228,400
2023/11/24 44 44 42 43 762,400
2023/11/22 42 44 42 43 755,500
2023/11/21 43 44 42 43 1,303,000
2023/11/20 45 45 43 43 1,435,100
2023/11/17 44 45 43 44 1,082,400
2023/11/16 46 47 43 43 3,181,700
2023/11/15 49 51 45 46 5,154,200
2023/11/14 49 49 47 48 1,887,500
2023/11/13 49 49 47 49 767,500
2023/11/10 48 49 47 47 694,900
2023/11/09 48 49 47 48 1,235,700
2023/11/08 47 48 47 47 606,200
2023/11/07 46 48 46 48 1,113,600
2023/11/06 46 47 45 46 830,100
2023/11/02 46 46 45 45 219,300
2023/11/01 45 46 44 46 448,800
2023/10/31 45 46 44 45 1,016,900
2023/10/30 44 46 44 46 605,900
2023/10/27 44 45 43 45 400,700
2023/10/26 43 44 43 43 282,300
2023/10/25 44 44 43 43 535,600
2023/10/24 45 45 43 43 667,800
2023/10/23 44 45 44 44 286,900
2023/10/20 44 45 43 45 752,900
2023/10/19 44 45 43 44 675,800
2023/10/18 45 45 44 44 146,700
2023/10/17 44 45 44 44 534,500
2023/10/16 45 45 44 44 302,500
2023/10/13 46 46 44 44 595,300
2023/10/12 46 46 45 46 140,800
2023/10/11 46 46 45 46 115,800
2023/10/10 46 46 45 46 349,100
2023/10/06 45 46 45 46 164,500
2023/10/05 44 46 43 45 850,600
2023/10/04 43 44 43 43 782,600
2023/10/03 43 45 43 44 841,000
2023/10/02 45 46 42 44 2,460,000
2023/09/29 46 47 45 45 431,000
2023/09/28 47 48 46 46 561,700
2023/09/27 46 47 46 46 229,100
2023/09/26 47 47 45 46 958,700
2023/09/25 46 48 46 46 797,800
2023/09/22 45 47 45 46 952,700
2023/09/21 47 48 46 46 973,500
2023/09/20 48 48 46 47 1,028,800
2023/09/19 48 49 47 48 1,851,500
2023/09/15 46 48 46 47 2,320,700
2023/09/14 44 47 44 45 1,347,100
2023/09/13 47 47 44 44 2,868,300
2023/09/12 48 49 47 48 2,286,400
2023/09/11 47 50 47 49 2,678,800
2023/09/08 46 48 45 47 1,005,700
2023/09/07 46 47 46 47 495,200
2023/09/06 46 47 45 46 775,700
2023/09/05 46 47 45 47 783,300
2023/09/04 47 47 46 46 422,900
2023/09/01 46 47 46 47 599,400
2023/08/31 47 47 45 47 1,249,600
2023/08/30 44 46 43 46 1,173,000
2023/08/29 43 44 42 44 1,293,600
2023/08/28 41 43 41 43 715,700
2023/08/25 40 41 40 41 410,900
2023/08/24 43 43 40 41 2,360,000
2023/08/23 42 44 42 42 1,321,200
2023/08/22 43 45 43 44 848,600
2023/08/21 44 44 42 44 500,900
2023/08/18 44 45 42 44 1,723,400
2023/08/17 46 47 44 45 1,863,700
2023/08/16 42 49 42 45 3,584,300
2023/08/15 45 46 41 42 4,474,200
2023/08/14 49 49 46 47 3,034,000
2023/08/10 47 48 45 47 2,754,100
2023/08/09 44 49 43 48 4,331,500
2023/08/08 43 44 42 44 1,326,200
2023/08/07 41 43 40 43 1,665,600
2023/08/04 42 42 41 41 303,100
2023/08/03 41 42 40 41 558,600
2023/08/02 41 43 41 42 676,800
2023/08/01 42 43 41 41 998,400
2023/07/31 42 42 41 42 300,600
2023/07/28 42 42 40 42 485,700
2023/07/27 43 43 41 41 803,700
2023/07/26 42 44 41 42 1,488,900
2023/07/25 39 42 39 42 953,000
2023/07/24 40 41 39 39 816,900
2023/07/21 40 41 40 40 622,700
2023/07/20 40 42 39 41 1,699,500
2023/07/19 38 42 37 40 4,051,000
2023/07/18 36 38 35 37 1,600,400
2023/07/14 35 36 31 36 4,956,400
2023/07/13 35 36 35 35 147,400
2023/07/12 35 36 35 35 468,700
2023/07/11 35 36 35 35 229,400
2023/07/10 35 36 35 35 274,000
2023/07/07 35 36 35 35 221,800
2023/07/06 36 36 35 35 204,400
2023/07/05 35 36 35 36 442,400
2023/07/04 37 37 35 36 2,453,600
2023/07/03 38 38 36 37 2,848,400
2023/06/30 38 39 37 38 945,800
2023/06/29 38 39 37 39 1,470,400
2023/06/28 38 38 37 38 376,900
2023/06/27 38 39 37 37 1,095,800
2023/06/26 38 39 37 38 4,400,500
2023/06/23 45 46 37 38 20,590,900
2023/06/22 37 38 36 36 989,400
2023/06/21 36 38 36 37 688,500
2023/06/20 36 37 36 36 316,300
2023/06/19 37 38 36 37 773,500
2023/06/16 39 39 37 37 510,400
2023/06/15 38 41 38 39 2,587,400
2023/06/14 37 38 37 37 90,400
2023/06/13 38 39 37 37 1,184,400
2023/06/12 38 39 37 38 692,200
2023/06/09 37 38 36 38 772,500
2023/06/08 39 39 37 37 341,500
2023/06/07 37 39 37 38 815,900
2023/06/06 35 38 35 38 1,443,300
2023/06/05 35 36 35 35 205,300
2023/06/02 34 35 34 35 368,800
2023/06/01 35 35 34 35 249,300
2023/05/31 34 36 34 34 528,000
2023/05/30 35 36 34 35 1,243,600
2023/05/29 36 36 35 35 146,300
2023/05/26 37 37 35 35 544,000
2023/05/25 36 37 35 36 1,065,500
2023/05/24 35 38 35 37 2,055,100
2023/05/23 36 37 35 35 775,100
2023/05/22 36 37 35 37 1,250,600
2023/05/19 35 37 35 36 1,588,300
2023/05/18 36 36 33 36 2,419,800
2023/05/17 34 38 34 35 4,592,400
2023/05/16 39 39 32 35 9,687,800
2023/05/15 48 48 40 40 6,583,700
2023/05/12 48 49 48 48 249,000
2023/05/11 48 49 48 49 451,800
2023/05/10 48 49 48 48 423,400
2023/05/09 50 50 48 48 509,700
2023/05/08 49 50 48 49 662,500
2023/05/02 48 49 47 48 947,100
2023/05/01 48 49 48 49 588,900
2023/04/28 49 50 48 50 776,800
2023/04/27 49 50 48 50 2,383,800
2023/04/26 49 51 49 51 1,882,900
2023/04/25 51 52 49 49 2,091,000
2023/04/24 52 53 51 51 1,394,700
2023/04/21 52 54 51 51 3,282,900
2023/04/20 50 52 50 51 1,053,700
2023/04/19 51 51 50 51 1,467,100
2023/04/18 50 52 50 51 1,370,200
2023/04/17 51 52 50 51 1,519,600
2023/04/14 54 55 50 52 3,925,300
2023/04/13 49 54 49 54 3,822,100
2023/04/12 49 50 49 49 191,400
2023/04/11 48 50 48 50 1,234,800
2023/04/10 49 50 48 48 1,054,900
2023/04/07 49 50 48 48 1,676,800
2023/04/06 48 50 48 50 1,037,400
2023/04/05 49 50 48 48 2,280,000
2023/04/04 50 51 49 50 1,101,200
2023/04/03 51 54 49 51 3,151,900
2023/03/31 51 53 50 50 2,750,400
2023/03/30 50 51 49 50 662,300
2023/03/29 49 51 48 51 1,553,900
2023/03/28 49 50 47 50 4,065,400
2023/03/27 52 53 50 51 2,896,000
2023/03/24 50 53 49 53 2,705,900
2023/03/23 52 53 50 50 3,129,800
2023/03/22 51 55 50 54 4,647,000
2023/03/20 52 52 49 50 5,347,100
2023/03/17 49 53 48 52 4,429,800
2023/03/16 55 55 45 48 21,031,000
2023/03/15 58 59 55 55 5,332,100
2023/03/14 57 58 55 56 4,647,000
2023/03/13 58 59 55 57 5,352,800
2023/03/10 60 60 56 59 4,426,200
2023/03/09 60 61 58 60 3,946,600
2023/03/08 56 62 55 59 12,004,600
2023/03/07 57 60 56 57 4,213,100
2023/03/06 58 60 54 56 7,816,100
2023/03/03 58 60 54 58 7,826,400
2023/03/02 64 66 59 59 13,531,700
2023/03/01 60 67 58 66 14,986,100
2023/02/28 63 63 54 58 18,648,500
2023/02/27 56 63 53 62 14,466,400
2023/02/24 56 58 52 54 12,228,800
2023/02/22 48 55 48 54 16,546,600
2023/02/21 52 54 46 48 17,515,800
2023/02/20 40 58 39 49 38,889,600
2023/02/17 34 42 34 40 7,199,500
2023/02/16 35 36 33 33 5,314,800
2023/02/15 35 35 33 35 3,574,800
2023/02/14 36 36 35 36 109,800
2023/02/13 36 36 35 36 354,900
2023/02/10 36 37 35 35 979,400
2023/02/09 37 37 36 36 249,100
2023/02/08 36 37 35 36 1,249,900
2023/02/07 35 36 34 36 981,800
2023/02/06 34 35 33 35 1,292,700
2023/02/03 35 35 33 34 701,800
2023/02/02 34 35 33 35 702,300
2023/02/01 35 36 33 34 1,725,600
2023/01/31 35 36 35 35 280,700
2023/01/30 36 36 35 35 1,207,100
2023/01/27 35 37 34 35 1,125,700
2023/01/26 38 39 34 35 5,537,600
2023/01/25 34 39 34 39 4,016,100
2023/01/24 34 35 32 34 1,097,900
2023/01/23 34 35 33 33 2,075,200
2023/01/20 35 35 32 34 2,295,700
2023/01/19 36 38 34 36 4,096,200
2023/01/18 34 40 33 37 8,606,300
2023/01/17 31 37 31 35 5,954,800
2023/01/16 31 41 30 30 14,884,900
2023/01/13 28 30 27 30 2,010,200
2023/01/12 26 29 26 28 3,668,900
2023/01/11 27 27 26 27 449,400
2023/01/10 27 27 26 26 118,900
2023/01/06 27 27 26 26 82,400
2023/01/05 26 27 26 27 236,900
2023/01/04 26 27 26 26 306,200

このページの先頭へ