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

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
1999/12/30 120 125 116 125 51,000
1999/12/29 120 127 116 118 96,000
1999/12/28 140 140 120 127 64,000
1999/12/27 145 145 130 132 73,000
1999/12/24 155 159 132 132 526,000
1999/12/22 115 149 115 140 501,000
1999/12/21 91 113 90 113 349,000
1999/12/20 105 114 90 90 334,000
1999/12/17 120 122 106 109 190,000
1999/12/16 121 125 108 123 355,000
1999/12/15 120 134 120 121 239,000
1999/12/14 133 133 120 125 225,000
1999/12/13 134 138 130 134 107,000
1999/12/10 140 145 134 134 148,000
1999/12/09 139 143 137 140 115,000
1999/12/08 147 147 130 134 257,000
1999/12/07 151 152 145 147 131,000
1999/12/06 149 158 149 153 53,000
1999/12/03 150 156 150 150 141,000
1999/12/02 155 155 150 150 57,000
1999/12/01 151 155 150 155 77,000
1999/11/30 155 158 151 151 40,000
1999/11/29 165 165 153 154 54,000
1999/11/26 151 164 151 155 38,000
1999/11/25 165 165 150 153 81,000
1999/11/24 174 174 157 165 54,000
1999/11/22 175 178 170 173 99,000
1999/11/19 171 190 171 172 92,000
1999/11/18 171 175 163 172 121,000
1999/11/17 151 159 145 150 142,000
1999/11/16 150 154 145 151 153,000
1999/11/15 168 169 158 159 296,000
1999/11/12 167 170 145 160 221,000
1999/11/11 181 181 159 164 155,000
1999/11/10 184 189 180 181 82,000
1999/11/09 183 189 182 189 65,000
1999/11/08 181 190 181 182 96,000
1999/11/05 186 191 185 186 45,000
1999/11/04 190 198 186 190 79,000
1999/11/02 203 203 190 196 128,000
1999/11/01 200 205 196 203 81,000
1999/10/29 222 225 205 205 220,000
1999/10/28 195 219 193 214 422,000
1999/10/27 189 196 187 191 125,000
1999/10/26 181 189 180 187 217,000
1999/10/25 186 189 180 181 226,000
1999/10/22 199 203 186 190 331,000
1999/10/21 191 198 188 198 173,000
1999/10/20 205 205 186 188 144,000
1999/10/19 202 214 185 200 293,000
1999/10/18 212 212 200 205 210,000
1999/10/15 217 229 217 226 197,000
1999/10/14 210 222 209 212 250,000
1999/10/13 223 225 210 225 226,000
1999/10/12 230 233 221 230 133,000
1999/10/08 227 234 222 234 326,000
1999/10/07 229 234 221 227 300,000
1999/10/06 252 255 225 235 280,000
1999/10/05 231 250 221 250 599,000
1999/10/04 235 247 231 231 222,000
1999/10/01 269 269 235 235 383,000
1999/09/30 220 277 215 267 641,000
1999/09/29 251 251 230 238 241,000
1999/09/28 270 275 239 240 607,000
1999/09/27 251 279 251 270 740,000
1999/09/24 210 239 210 236 286,000
1999/09/22 200 234 195 234 672,000
1999/09/21 250 250 219 225 810,000
1999/09/20 288 290 251 260 1,142,000
1999/09/17 264 289 259 278 1,839,000
1999/09/16 230 254 227 254 1,336,000
1999/09/14 236 253 216 225 1,050,000
1999/09/13 200 240 200 226 1,809,000
1999/09/10 180 197 180 191 610,000
1999/09/09 173 179 170 179 110,000
1999/09/08 178 180 170 170 235,000
1999/09/07 188 190 181 184 275,000
1999/09/06 178 193 171 189 352,000
1999/09/03 200 200 170 180 1,403,000
1999/09/02 168 210 165 202 3,159,000
1999/09/01 155 164 155 163 153,000
1999/08/31 165 165 155 163 113,000
1999/08/30 160 166 159 165 245,000
1999/08/27 155 160 152 159 115,000
1999/08/26 157 159 153 155 47,000
1999/08/25 160 160 150 156 53,000
1999/08/24 160 160 155 156 64,000
1999/08/23 150 160 147 160 145,000
1999/08/20 155 155 146 150 51,000
1999/08/19 157 157 155 155 78,000
1999/08/18 158 159 145 157 99,000
1999/08/17 163 163 157 160 82,000
1999/08/16 158 165 156 163 143,000
1999/08/13 162 162 158 158 245,000
1999/08/12 165 170 160 162 790,000
1999/08/11 145 175 140 165 792,000
1999/08/10 138 149 137 143 110,000
1999/08/09 139 145 135 138 106,000
1999/08/06 136 138 130 138 65,000
1999/08/05 135 137 135 136 115,000
1999/08/04 140 142 135 135 113,000
1999/08/03 145 150 130 140 181,000
1999/08/02 146 155 145 146 105,000
1999/07/30 150 153 147 150 91,000
1999/07/29 152 155 150 150 67,000
1999/07/28 150 160 150 151 120,000
1999/07/27 152 155 150 150 127,000
1999/07/26 160 165 155 155 137,000
1999/07/23 165 166 155 158 189,000
1999/07/22 170 170 161 165 148,000
1999/07/21 171 173 160 163 583,000
1999/07/19 156 172 156 168 1,030,000
1999/07/16 150 150 146 150 216,000
1999/07/15 145 150 145 145 103,000
1999/07/14 145 150 145 147 84,000
1999/07/13 149 155 146 148 99,000
1999/07/12 160 160 147 147 76,000
1999/07/09 150 150 146 150 36,000
1999/07/08 153 153 145 150 154,000
1999/07/07 152 154 147 152 112,000
1999/07/06 156 156 145 155 121,000
1999/07/05 156 156 145 152 263,000
1999/07/02 157 157 152 157 60,000
1999/07/01 158 160 151 152 143,000
1999/06/30 161 161 158 158 67,000
1999/06/29 158 160 155 160 94,000
1999/06/28 167 167 155 157 90,000
1999/06/25 150 153 150 153 375,000
1999/06/24 155 159 151 153 121,000
1999/06/23 156 156 151 155 163,000
1999/06/22 163 163 156 157 121,000
1999/06/21 167 170 157 159 155,000
1999/06/18 165 165 158 160 140,000
1999/06/17 170 172 160 165 212,000
1999/06/16 160 168 160 168 111,000
1999/06/15 165 165 156 158 206,000
1999/06/14 158 163 157 162 211,000
1999/06/11 163 168 160 163 131,000
1999/06/10 162 166 160 163 102,000
1999/06/09 164 165 160 161 74,000
1999/06/08 166 169 163 165 74,000
1999/06/07 160 170 160 170 68,000
1999/06/04 175 175 165 170 115,000
1999/06/03 170 170 161 170 226,000
1999/06/02 176 176 156 160 127,000
1999/06/01 176 178 165 176 185,000
1999/05/31 156 178 156 178 228,000
1999/05/28 165 165 150 160 228,000
1999/05/27 175 175 169 170 225,000
1999/05/26 173 180 172 175 222,000
1999/05/25 180 180 170 179 430,000
1999/05/24 195 197 175 180 1,099,000
1999/05/21 143 193 140 192 1,187,000
1999/05/20 142 145 140 143 139,000
1999/05/19 153 153 140 145 172,000
1999/05/18 153 153 147 153 36,000
1999/05/17 159 159 145 153 110,000
1999/05/14 152 154 147 154 332,000
1999/05/13 161 162 150 153 180,000
1999/05/12 160 161 155 161 127,000
1999/05/11 167 168 160 162 85,000
1999/05/10 169 170 160 169 212,000
1999/05/07 170 170 161 161 158,000
1999/05/06 170 172 166 169 245,000
1999/04/30 173 173 166 166 88,000
1999/04/28 170 175 165 170 191,000
1999/04/27 164 169 162 162 105,000
1999/04/26 174 175 162 164 351,000
1999/04/23 164 180 164 175 384,000
1999/04/22 165 168 162 168 98,000
1999/04/21 169 169 162 162 125,000
1999/04/20 167 168 165 168 118,000
1999/04/19 170 171 162 162 205,000
1999/04/16 167 170 161 167 110,000
1999/04/15 168 170 160 170 176,000
1999/04/14 179 180 166 169 257,000
1999/04/13 170 174 168 172 248,000
1999/04/12 169 174 164 170 126,000
1999/04/09 172 183 172 179 260,000
1999/04/08 172 183 160 182 661,000
1999/04/07 177 188 167 167 1,022,000
1999/04/06 145 178 143 172 1,432,000
1999/04/05 145 145 141 142 195,000
1999/04/02 141 145 138 145 79,000
1999/04/01 142 145 138 142 108,000
1999/03/31 140 142 136 142 96,000
1999/03/30 139 140 132 140 112,000
1999/03/29 140 140 130 132 53,000
1999/03/26 130 135 126 135 116,000
1999/03/25 135 137 130 130 77,000
1999/03/24 133 136 132 132 43,000
1999/03/23 139 140 131 132 135,000
1999/03/19 142 149 138 140 209,000
1999/03/18 143 145 136 142 223,000
1999/03/17 140 145 135 141 166,000
1999/03/16 135 140 135 140 113,000
1999/03/15 142 142 138 140 86,000
1999/03/12 138 143 135 137 160,000
1999/03/11 137 138 133 135 100,000
1999/03/10 140 140 133 135 148,000
1999/03/09 138 140 136 138 120,000
1999/03/08 143 143 135 135 43,000
1999/03/05 140 143 138 143 108,000
1999/03/04 140 145 140 140 90,000
1999/03/03 148 148 139 143 163,000
1999/03/02 149 152 139 146 172,000
1999/03/01 140 153 138 149 202,000
1999/02/26 140 146 138 140 133,000
1999/02/25 149 149 139 145 50,000
1999/02/24 152 152 140 145 115,000
1999/02/23 159 160 147 147 327,000
1999/02/22 150 168 148 154 745,000
1999/02/19 135 149 130 148 259,000
1999/02/18 133 138 131 135 66,000
1999/02/17 137 138 133 138 84,000
1999/02/16 133 139 133 137 61,000
1999/02/15 138 140 135 139 146,000
1999/02/12 138 140 131 140 144,000
1999/02/10 134 135 131 131 123,000
1999/02/09 133 139 131 135 83,000
1999/02/08 135 139 130 132 46,000
1999/02/05 140 142 131 140 133,000
1999/02/04 144 144 138 138 95,000
1999/02/03 135 145 128 145 188,000
1999/02/02 140 140 125 130 89,000
1999/02/01 130 134 120 134 242,000
1999/01/29 138 138 129 129 121,000
1999/01/28 135 139 129 131 216,000
1999/01/27 155 155 140 140 137,000
1999/01/26 151 153 147 151 132,000
1999/01/25 154 154 145 146 82,000
1999/01/22 141 155 141 150 213,000
1999/01/21 154 159 145 145 228,000
1999/01/20 140 160 140 154 518,000
1999/01/19 140 140 131 138 94,000
1999/01/18 140 142 136 136 178,000
1999/01/14 140 140 125 135 91,000
1999/01/13 144 145 120 124 250,000
1999/01/12 140 150 138 144 667,000
1999/01/11 110 128 103 128 363,000
1999/01/08 103 110 102 110 101,000
1999/01/07 108 112 101 103 149,000
1999/01/06 106 110 100 105 113,000
1999/01/05 110 111 106 107 56,000
1999/01/04 110 111 106 111 24,000

このページの先頭へ