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 |
|---|---|---|---|---|---|
| 2024/04/26 | 39 | 40 | 39 | 40 | 131,600 |
| 2024/04/25 | 40 | 40 | 39 | 39 | 176,500 |
| 2024/04/24 | 40 | 41 | 40 | 40 | 310,100 |
| 2024/04/23 | 40 | 41 | 39 | 40 | 884,400 |
| 2024/04/22 | 40 | 41 | 40 | 41 | 96,200 |
| 2024/04/19 | 41 | 41 | 40 | 40 | 124,200 |
| 2024/04/18 | 40 | 41 | 40 | 40 | 187,900 |
| 2024/04/17 | 41 | 42 | 40 | 40 | 968,500 |
| 2024/04/16 | 41 | 42 | 41 | 41 | 154,200 |
| 2024/04/15 | 41 | 42 | 41 | 42 | 146,800 |
| 2024/04/12 | 42 | 42 | 41 | 41 | 106,900 |
| 2024/04/11 | 42 | 42 | 41 | 41 | 381,500 |
| 2024/04/10 | 40 | 44 | 40 | 43 | 1,716,900 |
| 2024/04/09 | 42 | 42 | 40 | 40 | 692,400 |
| 2024/04/08 | 42 | 42 | 41 | 42 | 179,100 |
| 2024/04/05 | 41 | 42 | 41 | 42 | 468,500 |
| 2024/04/04 | 41 | 42 | 41 | 41 | 163,600 |
| 2024/04/03 | 42 | 42 | 41 | 41 | 260,400 |
| 2024/04/02 | 41 | 43 | 41 | 42 | 787,900 |
| 2024/04/01 | 40 | 43 | 40 | 41 | 1,492,500 |
| 2024/03/29 | 39 | 40 | 39 | 39 | 279,200 |
| 2024/03/28 | 39 | 41 | 39 | 39 | 455,400 |
| 2024/03/27 | 41 | 41 | 39 | 39 | 727,100 |
| 2024/03/26 | 39 | 41 | 39 | 41 | 582,100 |
| 2024/03/25 | 40 | 41 | 39 | 39 | 464,500 |
| 2024/03/22 | 40 | 41 | 39 | 40 | 395,300 |
| 2024/03/21 | 40 | 41 | 39 | 40 | 530,800 |
| 2024/03/19 | 40 | 40 | 39 | 40 | 1,085,000 |
| 2024/03/18 | 40 | 41 | 40 | 40 | 298,900 |
| 2024/03/15 | 40 | 41 | 40 | 40 | 385,000 |
| 2024/03/14 | 40 | 41 | 40 | 40 | 257,600 |
| 2024/03/13 | 42 | 42 | 40 | 40 | 340,500 |
| 2024/03/12 | 40 | 42 | 40 | 41 | 954,500 |
| 2024/03/11 | 40 | 42 | 40 | 40 | 1,081,300 |
| 2024/03/08 | 41 | 42 | 40 | 41 | 1,085,700 |
| 2024/03/07 | 41 | 42 | 41 | 41 | 417,500 |
| 2024/03/06 | 42 | 43 | 41 | 42 | 1,157,800 |
| 2024/03/05 | 43 | 43 | 41 | 42 | 1,796,700 |
| 2024/03/04 | 43 | 44 | 43 | 43 | 649,800 |
| 2024/03/01 | 44 | 45 | 42 | 44 | 1,923,900 |
| 2024/02/29 | 43 | 44 | 42 | 44 | 1,587,000 |
| 2024/02/28 | 42 | 43 | 41 | 41 | 1,292,200 |
| 2024/02/27 | 43 | 44 | 42 | 42 | 540,000 |
| 2024/02/26 | 44 | 44 | 43 | 43 | 284,800 |
| 2024/02/22 | 44 | 45 | 43 | 44 | 838,500 |
| 2024/02/21 | 44 | 45 | 43 | 43 | 542,300 |
| 2024/02/20 | 44 | 44 | 42 | 44 | 1,111,700 |
| 2024/02/19 | 42 | 44 | 42 | 44 | 1,986,000 |
| 2024/02/16 | 40 | 42 | 39 | 42 | 2,183,300 |
| 2024/02/15 | 42 | 43 | 38 | 40 | 6,024,600 |
| 2024/02/14 | 48 | 49 | 46 | 48 | 3,310,700 |
| 2024/02/13 | 48 | 49 | 47 | 49 | 2,864,400 |
| 2024/02/09 | 45 | 47 | 44 | 47 | 1,102,400 |
| 2024/02/08 | 44 | 45 | 44 | 44 | 365,300 |
| 2024/02/07 | 45 | 45 | 43 | 45 | 912,600 |
| 2024/02/06 | 45 | 46 | 44 | 44 | 981,000 |
| 2024/02/05 | 45 | 45 | 43 | 45 | 602,000 |
| 2024/02/02 | 43 | 45 | 43 | 45 | 463,000 |
| 2024/02/01 | 45 | 45 | 43 | 43 | 717,400 |
| 2024/01/31 | 45 | 45 | 44 | 45 | 879,000 |
| 2024/01/30 | 43 | 45 | 43 | 45 | 759,300 |
| 2024/01/29 | 45 | 45 | 43 | 43 | 1,044,400 |
| 2024/01/26 | 42 | 46 | 42 | 43 | 2,345,500 |
| 2024/01/25 | 41 | 43 | 41 | 43 | 1,774,400 |
| 2024/01/24 | 40 | 42 | 40 | 41 | 557,100 |
| 2024/01/23 | 42 | 42 | 40 | 41 | 695,100 |
| 2024/01/22 | 41 | 42 | 41 | 41 | 746,700 |
| 2024/01/19 | 41 | 42 | 40 | 41 | 453,000 |
| 2024/01/18 | 41 | 42 | 40 | 40 | 593,100 |
| 2024/01/17 | 41 | 42 | 41 | 41 | 347,100 |
| 2024/01/16 | 41 | 42 | 40 | 41 | 565,500 |
| 2024/01/15 | 41 | 42 | 40 | 40 | 1,102,400 |
| 2024/01/12 | 41 | 42 | 40 | 41 | 660,200 |
| 2024/01/11 | 41 | 42 | 41 | 41 | 421,300 |
| 2024/01/10 | 42 | 42 | 41 | 41 | 400,200 |
| 2024/01/09 | 40 | 42 | 40 | 41 | 739,400 |
| 2024/01/05 | 41 | 42 | 40 | 40 | 711,400 |
| 2024/01/04 | 41 | 42 | 41 | 41 | 468,400 |