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 |
|---|---|---|---|---|---|
| 2024/07/26 | 130 | 131 | 129 | 130 | 25,300 |
| 2024/07/25 | 131 | 132 | 129 | 129 | 34,000 |
| 2024/07/24 | 133 | 133 | 131 | 132 | 10,900 |
| 2024/07/23 | 131 | 133 | 131 | 133 | 14,500 |
| 2024/07/22 | 132 | 132 | 130 | 132 | 24,300 |
| 2024/07/19 | 131 | 132 | 131 | 132 | 8,200 |
| 2024/07/18 | 132 | 132 | 131 | 131 | 16,200 |
| 2024/07/17 | 131 | 133 | 131 | 133 | 19,400 |
| 2024/07/16 | 131 | 131 | 130 | 130 | 26,100 |
| 2024/07/12 | 131 | 131 | 130 | 130 | 23,500 |
| 2024/07/11 | 130 | 132 | 130 | 130 | 33,700 |
| 2024/07/10 | 131 | 131 | 130 | 130 | 29,600 |
| 2024/07/09 | 132 | 133 | 130 | 130 | 106,600 |
| 2024/07/08 | 133 | 133 | 132 | 132 | 27,400 |
| 2024/07/05 | 132 | 133 | 132 | 132 | 21,900 |
| 2024/07/04 | 133 | 134 | 131 | 131 | 51,600 |
| 2024/07/03 | 131 | 134 | 131 | 133 | 86,900 |
| 2024/07/02 | 132 | 134 | 132 | 134 | 28,200 |
| 2024/07/01 | 136 | 137 | 133 | 133 | 129,200 |
| 2024/06/28 | 131 | 134 | 130 | 134 | 118,800 |
| 2024/06/27 | 129 | 131 | 129 | 131 | 52,500 |
| 2024/06/26 | 130 | 130 | 129 | 129 | 28,800 |
| 2024/06/25 | 129 | 130 | 129 | 130 | 7,100 |
| 2024/06/24 | 130 | 130 | 128 | 130 | 20,900 |
| 2024/06/21 | 128 | 129 | 127 | 128 | 26,600 |
| 2024/06/20 | 128 | 128 | 127 | 127 | 2,700 |
| 2024/06/19 | 128 | 128 | 127 | 128 | 14,500 |
| 2024/06/18 | 128 | 128 | 127 | 128 | 10,900 |
| 2024/06/17 | 128 | 129 | 127 | 127 | 25,400 |
| 2024/06/14 | 128 | 129 | 127 | 129 | 27,000 |
| 2024/06/13 | 129 | 129 | 127 | 128 | 20,400 |
| 2024/06/12 | 129 | 129 | 128 | 129 | 20,400 |
| 2024/06/11 | 128 | 129 | 128 | 128 | 15,300 |
| 2024/06/10 | 127 | 128 | 127 | 128 | 14,900 |
| 2024/06/07 | 128 | 128 | 127 | 127 | 7,500 |
| 2024/06/06 | 128 | 128 | 127 | 127 | 23,200 |
| 2024/06/05 | 127 | 128 | 126 | 127 | 17,500 |
| 2024/06/04 | 127 | 128 | 127 | 128 | 21,100 |
| 2024/06/03 | 127 | 128 | 127 | 128 | 27,900 |
| 2024/05/31 | 126 | 127 | 126 | 127 | 21,300 |
| 2024/05/30 | 126 | 127 | 126 | 126 | 22,800 |
| 2024/05/29 | 128 | 128 | 126 | 126 | 15,800 |
| 2024/05/28 | 126 | 128 | 126 | 128 | 31,100 |
| 2024/05/27 | 127 | 128 | 126 | 126 | 14,300 |
| 2024/05/24 | 126 | 128 | 126 | 127 | 36,600 |
| 2024/05/23 | 126 | 128 | 126 | 128 | 12,200 |
| 2024/05/22 | 127 | 127 | 126 | 127 | 9,400 |
| 2024/05/21 | 129 | 129 | 126 | 126 | 77,800 |
| 2024/05/20 | 127 | 129 | 127 | 129 | 29,800 |
| 2024/05/17 | 127 | 127 | 126 | 127 | 18,700 |
| 2024/05/16 | 130 | 130 | 125 | 126 | 130,400 |
| 2024/05/15 | 130 | 131 | 128 | 128 | 121,100 |
| 2024/05/14 | 129 | 132 | 128 | 131 | 64,500 |
| 2024/05/13 | 128 | 129 | 127 | 128 | 23,400 |
| 2024/05/10 | 130 | 130 | 127 | 128 | 79,200 |
| 2024/05/09 | 130 | 131 | 129 | 129 | 7,700 |
| 2024/05/08 | 128 | 130 | 128 | 130 | 45,000 |
| 2024/05/07 | 129 | 129 | 127 | 128 | 47,900 |
| 2024/05/02 | 128 | 128 | 127 | 128 | 11,200 |
| 2024/05/01 | 128 | 128 | 126 | 128 | 20,500 |
| 2024/04/30 | 125 | 127 | 125 | 127 | 40,300 |
| 2024/04/26 | 127 | 128 | 125 | 125 | 131,900 |
| 2024/04/25 | 128 | 129 | 126 | 127 | 52,700 |
| 2024/04/24 | 129 | 131 | 128 | 129 | 57,000 |
| 2024/04/23 | 129 | 130 | 128 | 130 | 18,800 |
| 2024/04/22 | 127 | 129 | 127 | 128 | 31,200 |
| 2024/04/19 | 131 | 131 | 126 | 127 | 138,900 |
| 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 |