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 |
---|---|---|---|---|---|
2024/04/18 | 130 | 132 | 130 | 131 | 34,000 |
2024/04/17 | 132 | 133 | 129 | 129 | 105,600 |
2024/04/16 | 134 | 134 | 132 | 132 | 39,200 |
2024/04/15 | 136 | 137 | 134 | 134 | 45,100 |
2024/04/12 | 138 | 138 | 136 | 136 | 18,000 |
2024/04/11 | 137 | 138 | 135 | 138 | 24,100 |
2024/04/10 | 137 | 139 | 137 | 137 | 44,300 |
2024/04/09 | 134 | 139 | 133 | 137 | 101,800 |
2024/04/08 | 135 | 137 | 132 | 134 | 82,600 |
2024/04/05 | 135 | 136 | 134 | 135 | 65,800 |
2024/04/04 | 137 | 139 | 135 | 137 | 49,000 |
2024/04/03 | 138 | 138 | 136 | 137 | 63,300 |
2024/04/02 | 138 | 140 | 138 | 140 | 27,800 |
2024/04/01 | 141 | 141 | 138 | 138 | 69,600 |
2024/03/29 | 140 | 141 | 139 | 141 | 43,200 |
2024/03/28 | 138 | 141 | 136 | 140 | 197,000 |
2024/03/27 | 147 | 147 | 143 | 146 | 178,200 |
2024/03/26 | 149 | 161 | 142 | 144 | 585,400 |
2024/03/25 | 142 | 146 | 141 | 144 | 75,600 |
2024/03/22 | 142 | 142 | 140 | 142 | 35,000 |
2024/03/21 | 143 | 143 | 141 | 141 | 30,200 |
2024/03/19 | 143 | 143 | 141 | 142 | 14,300 |
2024/03/18 | 143 | 143 | 141 | 141 | 33,300 |
2024/03/15 | 142 | 142 | 140 | 142 | 17,000 |
2024/03/14 | 142 | 142 | 140 | 142 | 39,100 |
2024/03/13 | 142 | 142 | 141 | 142 | 28,200 |
2024/03/12 | 137 | 141 | 137 | 141 | 32,100 |
2024/03/11 | 142 | 142 | 138 | 138 | 56,300 |
2024/03/08 | 138 | 139 | 137 | 139 | 38,400 |
2024/03/07 | 137 | 137 | 136 | 137 | 30,900 |
2024/03/06 | 137 | 138 | 135 | 136 | 89,900 |
2024/03/05 | 137 | 138 | 135 | 136 | 42,000 |
2024/03/04 | 140 | 140 | 136 | 138 | 59,100 |
2024/03/01 | 136 | 142 | 135 | 139 | 74,800 |
2024/02/29 | 139 | 141 | 135 | 135 | 95,100 |
2024/02/28 | 138 | 139 | 137 | 139 | 43,000 |
2024/02/27 | 136 | 138 | 135 | 138 | 53,500 |
2024/02/26 | 137 | 138 | 136 | 136 | 24,800 |
2024/02/22 | 138 | 138 | 136 | 137 | 46,700 |
2024/02/21 | 135 | 139 | 133 | 139 | 107,400 |
2024/02/20 | 134 | 135 | 133 | 135 | 33,500 |
2024/02/19 | 132 | 135 | 131 | 133 | 71,300 |
2024/02/16 | 131 | 132 | 130 | 130 | 58,700 |
2024/02/15 | 133 | 133 | 130 | 130 | 73,300 |
2024/02/14 | 134 | 134 | 132 | 133 | 40,200 |
2024/02/13 | 134 | 134 | 132 | 134 | 30,100 |
2024/02/09 | 136 | 136 | 132 | 133 | 87,900 |
2024/02/08 | 130 | 133 | 130 | 132 | 37,100 |
2024/02/07 | 131 | 131 | 129 | 129 | 52,600 |
2024/02/06 | 132 | 133 | 131 | 131 | 28,000 |
2024/02/05 | 132 | 132 | 130 | 131 | 140,300 |
2024/02/02 | 133 | 133 | 131 | 131 | 73,400 |
2024/02/01 | 134 | 134 | 131 | 131 | 76,300 |
2024/01/31 | 135 | 136 | 133 | 134 | 51,400 |
2024/01/30 | 137 | 138 | 134 | 134 | 189,000 |
2024/01/29 | 136 | 137 | 135 | 136 | 49,100 |
2024/01/26 | 134 | 135 | 134 | 134 | 46,400 |
2024/01/25 | 134 | 135 | 133 | 135 | 44,200 |
2024/01/24 | 135 | 135 | 133 | 133 | 40,400 |
2024/01/23 | 136 | 136 | 133 | 133 | 34,800 |
2024/01/22 | 135 | 135 | 133 | 134 | 118,400 |
2024/01/19 | 134 | 135 | 133 | 133 | 113,900 |
2024/01/18 | 137 | 137 | 133 | 133 | 223,200 |
2024/01/17 | 135 | 167 | 135 | 138 | 3,062,100 |
2024/01/16 | 133 | 135 | 132 | 132 | 37,700 |
2024/01/15 | 134 | 134 | 132 | 132 | 33,700 |
2024/01/12 | 131 | 133 | 128 | 133 | 119,000 |
2024/01/11 | 133 | 133 | 130 | 131 | 50,800 |
2024/01/10 | 132 | 132 | 131 | 132 | 23,600 |
2024/01/09 | 132 | 133 | 131 | 132 | 37,000 |
2024/01/05 | 136 | 136 | 132 | 132 | 86,900 |
2024/01/04 | 137 | 137 | 133 | 135 | 75,200 |
2023/12/29 | 135 | 136 | 135 | 136 | 37,600 |
2023/12/28 | 132 | 135 | 132 | 135 | 30,500 |
2023/12/27 | 130 | 133 | 130 | 133 | 57,700 |
2023/12/26 | 132 | 132 | 129 | 130 | 97,600 |
2023/12/25 | 135 | 135 | 131 | 133 | 47,500 |
2023/12/22 | 133 | 135 | 133 | 135 | 47,000 |
2023/12/21 | 135 | 135 | 132 | 132 | 50,800 |
2023/12/20 | 139 | 139 | 135 | 136 | 44,200 |
2023/12/19 | 137 | 138 | 136 | 138 | 39,600 |
2023/12/18 | 134 | 137 | 131 | 137 | 64,400 |
2023/12/15 | 133 | 134 | 132 | 133 | 15,700 |
2023/12/14 | 136 | 136 | 132 | 132 | 23,900 |
2023/12/13 | 136 | 136 | 134 | 136 | 59,900 |
2023/12/12 | 137 | 137 | 135 | 135 | 30,100 |
2023/12/11 | 138 | 139 | 136 | 136 | 20,300 |
2023/12/08 | 140 | 140 | 137 | 137 | 41,500 |
2023/12/07 | 142 | 142 | 138 | 140 | 66,100 |
2023/12/06 | 142 | 142 | 139 | 142 | 36,000 |
2023/12/05 | 141 | 142 | 139 | 140 | 48,600 |
2023/12/04 | 140 | 143 | 140 | 141 | 50,600 |
2023/12/01 | 142 | 143 | 140 | 142 | 36,100 |
2023/11/30 | 143 | 144 | 141 | 143 | 31,100 |
2023/11/29 | 145 | 145 | 143 | 145 | 42,700 |
2023/11/28 | 144 | 145 | 140 | 145 | 119,600 |
2023/11/27 | 149 | 149 | 143 | 144 | 77,400 |
2023/11/24 | 150 | 150 | 149 | 149 | 28,700 |
2023/11/22 | 148 | 150 | 148 | 150 | 16,000 |
2023/11/21 | 147 | 150 | 146 | 148 | 20,400 |
2023/11/20 | 148 | 149 | 146 | 146 | 28,500 |
2023/11/17 | 146 | 149 | 145 | 149 | 61,200 |
2023/11/16 | 147 | 149 | 145 | 148 | 30,700 |
2023/11/15 | 143 | 149 | 143 | 146 | 47,300 |
2023/11/14 | 142 | 143 | 140 | 143 | 19,900 |
2023/11/13 | 142 | 142 | 140 | 142 | 18,200 |
2023/11/10 | 142 | 142 | 136 | 142 | 79,100 |
2023/11/09 | 138 | 141 | 136 | 140 | 45,900 |
2023/11/08 | 139 | 140 | 136 | 138 | 62,000 |
2023/11/07 | 142 | 142 | 139 | 139 | 38,900 |
2023/11/06 | 142 | 143 | 140 | 141 | 54,700 |
2023/11/02 | 137 | 142 | 135 | 141 | 81,500 |
2023/11/01 | 136 | 137 | 134 | 135 | 29,100 |
2023/10/31 | 132 | 134 | 131 | 134 | 63,800 |
2023/10/30 | 136 | 137 | 133 | 133 | 224,100 |
2023/10/27 | 140 | 150 | 133 | 137 | 429,300 |
2023/10/26 | 137 | 138 | 135 | 135 | 34,300 |
2023/10/25 | 138 | 139 | 136 | 138 | 27,800 |
2023/10/24 | 135 | 139 | 130 | 137 | 91,300 |
2023/10/23 | 139 | 139 | 135 | 135 | 65,300 |
2023/10/20 | 139 | 140 | 136 | 137 | 90,600 |
2023/10/19 | 145 | 146 | 139 | 139 | 38,100 |
2023/10/18 | 139 | 143 | 139 | 142 | 42,200 |
2023/10/17 | 138 | 143 | 138 | 140 | 115,000 |
2023/10/16 | 144 | 144 | 138 | 138 | 97,000 |
2023/10/13 | 147 | 147 | 144 | 144 | 35,400 |
2023/10/12 | 149 | 149 | 147 | 147 | 32,900 |
2023/10/11 | 151 | 152 | 148 | 149 | 44,000 |
2023/10/10 | 152 | 152 | 149 | 150 | 55,400 |
2023/10/06 | 150 | 153 | 148 | 150 | 41,000 |
2023/10/05 | 146 | 151 | 146 | 149 | 54,300 |
2023/10/04 | 148 | 150 | 145 | 145 | 92,500 |
2023/10/03 | 154 | 154 | 149 | 150 | 93,800 |
2023/10/02 | 157 | 160 | 153 | 153 | 142,400 |
2023/09/29 | 165 | 166 | 156 | 156 | 299,200 |
2023/09/28 | 150 | 154 | 150 | 153 | 76,600 |
2023/09/28 | 1 -> 0.50 分割 | ||||
2023/09/27 | 71 | 76 | 71 | 75 | 483,600 |
2023/09/26 | 78 | 79 | 76 | 76 | 240,300 |
2023/09/25 | 79 | 82 | 79 | 79 | 287,900 |
2023/09/22 | 78 | 79 | 76 | 79 | 186,600 |
2023/09/21 | 80 | 80 | 78 | 78 | 115,100 |
2023/09/20 | 82 | 83 | 80 | 80 | 230,800 |
2023/09/19 | 83 | 83 | 82 | 83 | 106,100 |
2023/09/15 | 86 | 86 | 83 | 84 | 123,700 |
2023/09/14 | 85 | 86 | 84 | 86 | 163,200 |
2023/09/13 | 84 | 85 | 83 | 84 | 127,600 |
2023/09/12 | 82 | 85 | 82 | 83 | 113,600 |
2023/09/11 | 84 | 86 | 81 | 82 | 274,700 |
2023/09/08 | 85 | 85 | 84 | 84 | 37,500 |
2023/09/07 | 85 | 86 | 84 | 84 | 70,200 |
2023/09/06 | 85 | 86 | 84 | 86 | 62,400 |
2023/09/05 | 85 | 85 | 84 | 85 | 21,800 |
2023/09/04 | 85 | 86 | 84 | 85 | 70,300 |
2023/09/01 | 85 | 86 | 85 | 85 | 63,100 |
2023/08/31 | 86 | 86 | 85 | 85 | 19,100 |
2023/08/30 | 85 | 86 | 84 | 86 | 108,600 |
2023/08/29 | 85 | 85 | 84 | 85 | 73,300 |
2023/08/28 | 85 | 85 | 84 | 85 | 29,400 |
2023/08/25 | 83 | 85 | 83 | 85 | 86,900 |
2023/08/24 | 84 | 85 | 83 | 84 | 83,000 |
2023/08/23 | 84 | 84 | 83 | 83 | 86,000 |
2023/08/22 | 84 | 85 | 83 | 84 | 55,500 |
2023/08/21 | 83 | 85 | 83 | 84 | 69,800 |
2023/08/18 | 83 | 85 | 83 | 83 | 144,000 |
2023/08/17 | 85 | 85 | 83 | 84 | 274,900 |
2023/08/16 | 86 | 87 | 83 | 84 | 423,600 |
2023/08/15 | 89 | 89 | 83 | 86 | 1,110,300 |
2023/08/14 | 90 | 90 | 88 | 89 | 490,600 |
2023/08/10 | 91 | 93 | 90 | 93 | 243,800 |
2023/08/09 | 91 | 92 | 90 | 91 | 113,600 |
2023/08/08 | 92 | 92 | 90 | 90 | 135,700 |
2023/08/07 | 91 | 92 | 91 | 92 | 155,700 |
2023/08/04 | 90 | 92 | 90 | 92 | 200,300 |
2023/08/03 | 91 | 92 | 89 | 90 | 180,100 |
2023/08/02 | 93 | 93 | 91 | 91 | 100,700 |
2023/08/01 | 93 | 93 | 92 | 93 | 86,300 |
2023/07/31 | 90 | 93 | 90 | 93 | 215,300 |
2023/07/28 | 91 | 92 | 89 | 90 | 537,300 |
2023/07/27 | 91 | 92 | 90 | 92 | 71,800 |
2023/07/26 | 91 | 92 | 90 | 91 | 81,400 |
2023/07/25 | 92 | 92 | 91 | 91 | 118,700 |
2023/07/24 | 93 | 93 | 91 | 92 | 93,300 |
2023/07/21 | 93 | 93 | 91 | 92 | 112,000 |
2023/07/20 | 92 | 93 | 92 | 92 | 84,000 |
2023/07/19 | 93 | 93 | 92 | 92 | 28,800 |
2023/07/18 | 94 | 94 | 92 | 92 | 106,700 |
2023/07/14 | 95 | 95 | 93 | 93 | 74,200 |
2023/07/13 | 94 | 95 | 94 | 94 | 48,100 |
2023/07/12 | 95 | 96 | 93 | 94 | 221,100 |
2023/07/11 | 95 | 96 | 95 | 95 | 42,900 |
2023/07/10 | 97 | 97 | 95 | 95 | 58,400 |
2023/07/07 | 95 | 97 | 95 | 96 | 112,500 |
2023/07/06 | 96 | 97 | 95 | 95 | 61,900 |
2023/07/05 | 96 | 97 | 96 | 96 | 86,300 |
2023/07/04 | 96 | 97 | 95 | 96 | 119,400 |
2023/07/03 | 97 | 98 | 96 | 96 | 19,600 |
2023/06/30 | 96 | 97 | 96 | 97 | 83,200 |
2023/06/29 | 95 | 97 | 95 | 97 | 74,900 |
2023/06/28 | 95 | 97 | 95 | 95 | 122,100 |
2023/06/27 | 94 | 96 | 94 | 95 | 96,000 |