エコナックホールディングス(3521)の株価時系列情報
エコナックホールディングス(3521)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 152 | 160 | 151 | 158 | 537,500 |
| 2025/06/12 | 151 | 152 | 149 | 152 | 18,500 |
| 2025/06/11 | 150 | 151 | 148 | 151 | 33,000 |
| 2025/06/10 | 145 | 149 | 145 | 149 | 31,300 |
| 2025/06/09 | 149 | 149 | 143 | 146 | 154,500 |
| 2025/06/06 | 151 | 151 | 148 | 148 | 46,200 |
| 2025/06/05 | 151 | 152 | 150 | 151 | 26,100 |
| 2025/06/04 | 150 | 151 | 150 | 150 | 32,400 |
| 2025/06/03 | 151 | 151 | 150 | 150 | 22,500 |
| 2025/06/02 | 151 | 152 | 150 | 152 | 21,600 |
| 2025/05/30 | 151 | 152 | 150 | 151 | 21,700 |
| 2025/05/29 | 152 | 152 | 149 | 152 | 51,500 |
| 2025/05/28 | 150 | 153 | 149 | 152 | 83,200 |
| 2025/05/27 | 148 | 150 | 148 | 150 | 25,100 |
| 2025/05/26 | 149 | 150 | 147 | 149 | 33,500 |
| 2025/05/23 | 148 | 149 | 146 | 148 | 32,900 |
| 2025/05/22 | 148 | 148 | 146 | 147 | 23,300 |
| 2025/05/21 | 148 | 150 | 146 | 149 | 61,800 |
| 2025/05/20 | 146 | 147 | 145 | 145 | 50,200 |
| 2025/05/19 | 145 | 147 | 145 | 145 | 47,700 |
| 2025/05/16 | 148 | 148 | 144 | 146 | 111,600 |
| 2025/05/15 | 147 | 149 | 146 | 147 | 116,500 |
| 2025/05/14 | 155 | 157 | 144 | 149 | 474,900 |
| 2025/05/13 | 152 | 155 | 150 | 154 | 202,600 |
| 2025/05/12 | 148 | 151 | 148 | 151 | 77,800 |
| 2025/05/09 | 145 | 149 | 145 | 146 | 47,400 |
| 2025/05/08 | 147 | 148 | 145 | 145 | 43,100 |
| 2025/05/07 | 149 | 149 | 146 | 146 | 61,600 |
| 2025/05/02 | 147 | 147 | 144 | 146 | 31,800 |
| 2025/05/01 | 147 | 147 | 143 | 146 | 47,600 |
| 2025/04/30 | 146 | 147 | 143 | 147 | 62,000 |
| 2025/04/28 | 142 | 146 | 142 | 146 | 61,100 |
| 2025/04/25 | 141 | 143 | 141 | 142 | 25,000 |
| 2025/04/24 | 143 | 143 | 141 | 141 | 31,000 |
| 2025/04/23 | 143 | 143 | 141 | 143 | 61,900 |
| 2025/04/22 | 141 | 152 | 137 | 142 | 513,500 |
| 2025/04/21 | 143 | 145 | 142 | 143 | 66,800 |
| 2025/04/18 | 142 | 146 | 141 | 146 | 106,300 |
| 2025/04/17 | 139 | 142 | 139 | 142 | 51,900 |
| 2025/04/16 | 142 | 142 | 138 | 139 | 67,700 |
| 2025/04/15 | 140 | 142 | 139 | 141 | 69,500 |
| 2025/04/14 | 141 | 142 | 139 | 139 | 81,300 |
| 2025/04/11 | 133 | 141 | 133 | 141 | 127,500 |
| 2025/04/10 | 139 | 140 | 136 | 140 | 218,100 |
| 2025/04/09 | 132 | 134 | 128 | 130 | 197,100 |
| 2025/04/08 | 131 | 137 | 130 | 136 | 164,500 |
| 2025/04/07 | 122 | 141 | 120 | 124 | 2,060,100 |
| 2025/04/04 | 134 | 145 | 129 | 137 | 1,600,700 |
| 2025/04/03 | 137 | 140 | 135 | 138 | 180,900 |
| 2025/04/02 | 143 | 144 | 140 | 140 | 159,600 |
| 2025/04/01 | 153 | 168 | 142 | 143 | 1,805,700 |
| 2025/03/31 | 153 | 154 | 148 | 151 | 229,700 |
| 2025/03/28 | 157 | 160 | 153 | 155 | 245,800 |
| 2025/03/27 | 169 | 169 | 162 | 164 | 228,100 |
| 2025/03/26 | 164 | 170 | 164 | 166 | 93,000 |
| 2025/03/25 | 166 | 166 | 163 | 163 | 56,400 |
| 2025/03/24 | 167 | 167 | 163 | 163 | 75,700 |
| 2025/03/21 | 168 | 169 | 165 | 167 | 106,400 |
| 2025/03/19 | 164 | 171 | 164 | 167 | 214,200 |
| 2025/03/18 | 162 | 165 | 160 | 163 | 151,700 |
| 2025/03/17 | 162 | 163 | 159 | 159 | 138,100 |
| 2025/03/14 | 162 | 164 | 160 | 162 | 144,400 |
| 2025/03/13 | 172 | 179 | 162 | 162 | 591,700 |
| 2025/03/12 | 165 | 171 | 163 | 167 | 234,900 |
| 2025/03/11 | 170 | 170 | 161 | 164 | 572,800 |
| 2025/03/10 | 173 | 178 | 173 | 174 | 217,600 |
| 2025/03/07 | 182 | 186 | 176 | 176 | 784,800 |
| 2025/03/06 | 176 | 185 | 172 | 181 | 661,200 |
| 2025/03/05 | 174 | 182 | 169 | 178 | 604,200 |
| 2025/03/04 | 179 | 181 | 172 | 177 | 477,900 |
| 2025/03/03 | 185 | 190 | 174 | 180 | 1,791,600 |
| 2025/02/28 | 168 | 182 | 157 | 182 | 2,029,300 |
| 2025/02/27 | 179 | 202 | 168 | 173 | 9,826,700 |
| 2025/02/26 | 133 | 183 | 129 | 169 | 13,163,900 |
| 2025/02/25 | 136 | 136 | 133 | 133 | 84,100 |
| 2025/02/21 | 135 | 135 | 134 | 134 | 54,700 |
| 2025/02/20 | 134 | 136 | 134 | 135 | 34,400 |
| 2025/02/19 | 135 | 135 | 133 | 135 | 29,400 |
| 2025/02/18 | 138 | 138 | 134 | 134 | 31,000 |
| 2025/02/17 | 136 | 137 | 135 | 137 | 36,400 |
| 2025/02/14 | 132 | 135 | 132 | 133 | 60,400 |
| 2025/02/13 | 135 | 135 | 132 | 132 | 75,300 |
| 2025/02/12 | 134 | 135 | 133 | 133 | 60,900 |
| 2025/02/10 | 137 | 137 | 132 | 135 | 95,500 |
| 2025/02/07 | 139 | 140 | 129 | 135 | 383,900 |
| 2025/02/06 | 139 | 141 | 136 | 141 | 130,800 |
| 2025/02/05 | 134 | 139 | 133 | 139 | 144,100 |
| 2025/02/04 | 132 | 137 | 131 | 132 | 234,400 |
| 2025/02/03 | 130 | 132 | 129 | 130 | 51,300 |
| 2025/01/31 | 127 | 130 | 127 | 130 | 61,500 |
| 2025/01/30 | 132 | 132 | 124 | 124 | 336,900 |
| 2025/01/29 | 131 | 132 | 130 | 132 | 33,900 |
| 2025/01/28 | 131 | 132 | 130 | 132 | 41,400 |
| 2025/01/27 | 129 | 132 | 128 | 132 | 80,200 |
| 2025/01/24 | 128 | 129 | 127 | 129 | 80,400 |
| 2025/01/23 | 129 | 129 | 128 | 128 | 34,200 |
| 2025/01/22 | 124 | 130 | 124 | 128 | 114,700 |
| 2025/01/21 | 123 | 124 | 122 | 124 | 22,900 |
| 2025/01/20 | 121 | 125 | 121 | 123 | 52,200 |
| 2025/01/17 | 121 | 122 | 121 | 121 | 81,300 |
| 2025/01/16 | 125 | 125 | 122 | 122 | 157,700 |
| 2025/01/15 | 125 | 126 | 123 | 125 | 67,000 |
| 2025/01/14 | 132 | 132 | 121 | 126 | 182,300 |
| 2025/01/10 | 129 | 132 | 129 | 131 | 128,300 |
| 2025/01/09 | 124 | 134 | 124 | 129 | 323,200 |
| 2025/01/08 | 122 | 124 | 122 | 123 | 53,500 |
| 2025/01/07 | 118 | 123 | 117 | 121 | 165,000 |
| 2025/01/06 | 115 | 120 | 115 | 117 | 285,700 |
| 2024/12/30 | 115 | 115 | 113 | 114 | 67,200 |
| 2024/12/27 | 115 | 115 | 114 | 114 | 68,600 |
| 2024/12/26 | 113 | 115 | 112 | 113 | 124,100 |
| 2024/12/25 | 113 | 113 | 112 | 112 | 64,100 |
| 2024/12/24 | 114 | 114 | 113 | 113 | 23,800 |
| 2024/12/23 | 113 | 114 | 113 | 113 | 36,800 |
| 2024/12/20 | 113 | 114 | 113 | 113 | 41,700 |
| 2024/12/19 | 112 | 113 | 112 | 112 | 44,000 |
| 2024/12/18 | 113 | 113 | 112 | 112 | 26,100 |
| 2024/12/17 | 113 | 113 | 111 | 113 | 198,300 |
| 2024/12/16 | 113 | 114 | 112 | 112 | 99,400 |
| 2024/12/13 | 114 | 115 | 113 | 114 | 37,000 |
| 2024/12/12 | 115 | 115 | 114 | 115 | 10,800 |
| 2024/12/11 | 115 | 116 | 114 | 115 | 82,100 |
| 2024/12/10 | 116 | 116 | 114 | 115 | 57,600 |
| 2024/12/09 | 114 | 116 | 114 | 116 | 77,800 |
| 2024/12/06 | 114 | 115 | 113 | 113 | 55,200 |
| 2024/12/05 | 117 | 117 | 113 | 115 | 76,500 |
| 2024/12/04 | 115 | 117 | 113 | 117 | 103,900 |
| 2024/12/03 | 114 | 115 | 113 | 115 | 42,900 |
| 2024/12/02 | 115 | 115 | 114 | 115 | 36,800 |
| 2024/11/29 | 114 | 115 | 114 | 115 | 34,500 |
| 2024/11/28 | 114 | 115 | 113 | 113 | 39,400 |
| 2024/11/27 | 116 | 116 | 113 | 114 | 84,300 |
| 2024/11/26 | 117 | 117 | 115 | 115 | 40,500 |
| 2024/11/25 | 115 | 117 | 114 | 116 | 107,600 |
| 2024/11/22 | 114 | 114 | 113 | 114 | 40,400 |
| 2024/11/21 | 115 | 116 | 111 | 113 | 255,100 |
| 2024/11/20 | 115 | 116 | 114 | 115 | 55,100 |
| 2024/11/19 | 115 | 116 | 114 | 115 | 40,800 |
| 2024/11/18 | 114 | 116 | 114 | 114 | 57,200 |
| 2024/11/15 | 113 | 116 | 111 | 114 | 177,400 |
| 2024/11/14 | 120 | 129 | 110 | 113 | 813,500 |
| 2024/11/13 | 118 | 118 | 114 | 116 | 324,900 |
| 2024/11/12 | 119 | 120 | 116 | 120 | 256,100 |
| 2024/11/11 | 121 | 122 | 116 | 120 | 885,600 |
| 2024/11/08 | 124 | 151 | 121 | 126 | 7,481,200 |
| 2024/11/07 | 113 | 117 | 112 | 114 | 99,100 |
| 2024/11/06 | 113 | 113 | 111 | 113 | 26,600 |
| 2024/11/05 | 111 | 112 | 110 | 112 | 21,600 |
| 2024/11/01 | 108 | 111 | 108 | 110 | 23,000 |
| 2024/10/31 | 110 | 110 | 108 | 109 | 55,800 |
| 2024/10/30 | 111 | 112 | 109 | 109 | 158,600 |
| 2024/10/29 | 112 | 112 | 110 | 112 | 26,100 |
| 2024/10/28 | 110 | 112 | 110 | 111 | 22,500 |
| 2024/10/25 | 114 | 114 | 110 | 110 | 65,100 |
| 2024/10/24 | 111 | 114 | 110 | 114 | 37,400 |
| 2024/10/23 | 113 | 113 | 111 | 111 | 17,600 |
| 2024/10/22 | 113 | 113 | 111 | 112 | 32,500 |
| 2024/10/21 | 112 | 113 | 112 | 112 | 17,700 |
| 2024/10/18 | 113 | 113 | 112 | 112 | 4,100 |
| 2024/10/17 | 112 | 113 | 112 | 113 | 26,200 |
| 2024/10/16 | 112 | 113 | 111 | 112 | 32,900 |
| 2024/10/15 | 113 | 114 | 112 | 112 | 26,000 |
| 2024/10/11 | 113 | 115 | 112 | 114 | 46,500 |
| 2024/10/10 | 115 | 115 | 113 | 114 | 26,100 |
| 2024/10/09 | 114 | 115 | 114 | 114 | 9,800 |
| 2024/10/08 | 115 | 116 | 114 | 114 | 22,600 |
| 2024/10/07 | 116 | 116 | 115 | 115 | 16,100 |
| 2024/10/04 | 116 | 117 | 115 | 116 | 51,200 |
| 2024/10/03 | 115 | 116 | 115 | 116 | 21,900 |
| 2024/10/02 | 116 | 116 | 114 | 114 | 28,800 |
| 2024/10/01 | 116 | 116 | 115 | 116 | 11,800 |
| 2024/09/30 | 114 | 115 | 112 | 115 | 35,300 |
| 2024/09/27 | 116 | 116 | 114 | 114 | 21,600 |
| 2024/09/26 | 115 | 116 | 115 | 116 | 23,000 |
| 2024/09/25 | 116 | 116 | 115 | 115 | 15,400 |
| 2024/09/24 | 117 | 117 | 115 | 116 | 26,100 |
| 2024/09/20 | 117 | 118 | 116 | 117 | 19,800 |
| 2024/09/19 | 116 | 116 | 114 | 116 | 13,800 |
| 2024/09/18 | 116 | 116 | 114 | 115 | 20,700 |
| 2024/09/17 | 114 | 115 | 113 | 115 | 21,300 |
| 2024/09/13 | 114 | 115 | 113 | 113 | 25,700 |
| 2024/09/12 | 113 | 115 | 112 | 113 | 65,000 |
| 2024/09/11 | 116 | 130 | 112 | 112 | 506,600 |
| 2024/09/10 | 114 | 116 | 113 | 113 | 29,500 |
| 2024/09/09 | 112 | 115 | 112 | 113 | 34,900 |
| 2024/09/06 | 115 | 115 | 113 | 114 | 34,200 |
| 2024/09/05 | 113 | 117 | 113 | 116 | 43,100 |
| 2024/09/04 | 117 | 117 | 112 | 112 | 135,200 |
| 2024/09/03 | 118 | 119 | 117 | 119 | 13,400 |
| 2024/09/02 | 119 | 119 | 116 | 117 | 39,900 |
| 2024/08/30 | 119 | 123 | 118 | 119 | 82,400 |
| 2024/08/29 | 119 | 119 | 117 | 117 | 51,600 |
| 2024/08/28 | 116 | 120 | 115 | 119 | 195,500 |
| 2024/08/27 | 116 | 116 | 114 | 116 | 20,000 |
| 2024/08/26 | 114 | 115 | 112 | 114 | 45,600 |
| 2024/08/23 | 115 | 116 | 114 | 114 | 21,100 |
| 2024/08/22 | 116 | 117 | 113 | 115 | 53,000 |
| 2024/08/21 | 114 | 117 | 113 | 117 | 37,300 |
| 2024/08/20 | 114 | 115 | 113 | 115 | 13,000 |
| 2024/08/19 | 115 | 116 | 112 | 113 | 60,300 |