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
2000/12/29 89 91 88 90 31,000
2000/12/28 91 91 89 90 55,000
2000/12/27 92 92 90 91 56,000
2000/12/26 95 95 90 92 90,000
2000/12/25 94 95 92 95 35,000
2000/12/22 90 98 90 90 94,000
2000/12/21 100 100 88 94 145,000
2000/12/20 100 100 95 100 154,000
2000/12/19 100 108 100 104 143,000
2000/12/18 112 112 101 104 121,000
2000/12/15 112 115 112 112 256,000
2000/12/14 120 120 115 117 479,000
2000/12/13 115 120 113 120 637,000
2000/12/12 109 112 105 112 511,000
2000/12/11 98 106 98 105 259,000
2000/12/08 96 100 91 96 110,000
2000/12/07 90 99 90 98 134,000
2000/12/06 88 93 87 87 50,000
2000/12/05 100 100 89 91 44,000
2000/12/04 97 99 97 99 64,000
2000/12/01 93 98 88 98 38,000
2000/11/30 91 92 86 90 84,000
2000/11/29 90 94 89 89 52,000
2000/11/28 105 105 88 88 219,000
2000/11/27 95 110 90 105 674,000
2000/11/24 81 85 81 83 97,000
2000/11/22 83 83 81 82 64,000
2000/11/21 85 85 80 81 22,000
2000/11/20 76 83 76 83 54,000
2000/11/17 78 80 76 80 61,000
2000/11/16 80 82 77 78 78,000
2000/11/15 83 83 80 80 65,000
2000/11/14 89 90 80 80 98,000
2000/11/13 90 90 81 86 218,000
2000/11/10 95 110 90 90 852,000
2000/11/09 80 94 78 94 342,000
2000/11/08 70 80 68 78 198,000
2000/11/07 66 67 66 66 38,000
2000/11/06 65 69 65 67 20,000
2000/11/02 70 70 68 69 9,000
2000/11/01 67 69 67 68 18,000
2000/10/31 75 75 67 67 13,000
2000/10/30 70 78 65 65 75,000
2000/10/27 65 67 65 66 35,000
2000/10/26 65 65 64 65 60,000
2000/10/25 68 68 67 67 44,000
2000/10/24 70 70 68 68 32,000
2000/10/23 70 70 68 69 50,000
2000/10/20 70 73 68 68 39,000
2000/10/19 71 71 67 69 51,000
2000/10/18 69 74 69 71 32,000
2000/10/17 76 76 73 74 26,000
2000/10/16 78 78 73 76 19,000
2000/10/13 73 75 65 70 65,000
2000/10/12 77 77 75 75 20,000
2000/10/11 74 78 74 77 39,000
2000/10/10 75 78 72 78 89,000
2000/10/06 73 75 71 75 67,000
2000/10/05 66 75 65 75 226,000
2000/10/04 70 70 65 67 107,000
2000/10/03 74 75 68 72 57,000
2000/10/02 77 77 74 77 29,000
2000/09/29 74 77 74 77 31,000
2000/09/28 76 80 74 74 51,000
2000/09/27 75 77 74 76 77,000
2000/09/26 80 80 77 77 13,000
2000/09/25 79 80 78 80 4,000
2000/09/22 76 80 76 76 50,000
2000/09/21 80 85 79 82 49,000
2000/09/20 77 80 76 80 45,000
2000/09/19 76 78 76 78 28,000
2000/09/18 76 77 76 77 21,000
2000/09/14 80 80 78 79 15,000
2000/09/13 78 80 76 80 57,000
2000/09/12 80 81 79 79 9,000
2000/09/11 82 82 77 80 25,000
2000/09/08 77 79 76 77 66,000
2000/09/07 80 80 77 77 72,000
2000/09/06 83 83 80 80 30,000
2000/09/05 84 84 80 83 52,000
2000/09/04 86 89 75 85 77,000
2000/09/01 89 89 87 88 62,000
2000/08/31 89 89 88 89 9,000
2000/08/30 87 88 87 88 5,000
2000/08/29 86 90 86 90 48,000
2000/08/28 91 91 86 90 38,000
2000/08/25 93 94 91 91 25,000
2000/08/24 95 95 91 93 41,000
2000/08/23 96 96 92 92 48,000
2000/08/22 91 91 91 91 11,000
2000/08/21 91 92 90 91 39,000
2000/08/18 92 92 91 92 10,000
2000/08/17 92 92 92 92 6,000
2000/08/16 92 94 91 94 49,000
2000/08/15 91 91 90 91 45,000
2000/08/14 92 92 91 91 10,000
2000/08/11 91 95 90 94 93,000
2000/08/10 93 93 91 93 53,000
2000/08/09 95 95 93 93 23,000
2000/08/08 93 93 92 93 40,000
2000/08/07 93 94 91 91 32,000
2000/08/04 95 95 92 92 24,000
2000/08/03 92 95 92 94 44,000
2000/08/02 95 95 92 92 21,000
2000/08/01 91 95 90 95 62,000
2000/07/31 92 95 90 90 55,000
2000/07/28 99 99 92 92 64,000
2000/07/27 95 99 95 99 34,000
2000/07/26 100 100 94 98 35,000
2000/07/25 98 100 90 100 66,000
2000/07/24 100 100 98 98 14,000
2000/07/21 100 100 98 98 21,000
2000/07/19 103 103 99 99 63,000
2000/07/18 101 103 99 101 162,000
2000/07/17 108 108 103 103 76,000
2000/07/14 104 107 103 106 82,000
2000/07/13 104 106 104 104 42,000
2000/07/12 103 106 103 106 28,000
2000/07/11 105 105 102 102 58,000
2000/07/10 110 110 102 105 62,000
2000/07/07 107 108 105 105 65,000
2000/07/06 105 107 105 105 70,000
2000/07/05 110 112 103 103 218,000
2000/07/04 105 110 105 110 327,000
2000/07/03 103 103 101 103 101,000
2000/06/30 99 102 99 101 90,000
2000/06/29 100 102 99 99 53,000
2000/06/28 99 100 98 100 30,000
2000/06/27 98 100 98 98 37,000
2000/06/26 100 102 97 101 63,000
2000/06/23 100 100 98 100 72,000
2000/06/22 99 103 99 102 36,000
2000/06/21 100 102 100 101 84,000
2000/06/20 102 103 99 103 88,000
2000/06/19 104 105 101 102 84,000
2000/06/16 105 105 103 104 55,000
2000/06/15 104 105 104 104 29,000
2000/06/14 106 106 103 103 64,000
2000/06/13 107 107 104 104 73,000
2000/06/12 104 107 104 104 150,000
2000/06/09 105 105 98 100 124,000
2000/06/08 97 103 97 103 362,000
2000/06/07 93 97 92 95 187,000
2000/06/06 97 97 92 92 96,000
2000/06/05 98 98 97 97 41,000
2000/06/02 98 98 96 97 52,000
2000/06/01 100 100 95 98 122,000
2000/05/31 100 100 97 99 55,000
2000/05/30 91 102 91 100 83,000
2000/05/29 104 104 100 100 116,000
2000/05/26 101 104 100 104 113,000
2000/05/25 100 102 100 101 76,000
2000/05/24 101 102 100 100 107,000
2000/05/23 101 105 101 104 42,000
2000/05/22 101 103 101 101 54,000
2000/05/19 102 104 101 103 135,000
2000/05/18 105 105 103 104 25,000
2000/05/17 114 114 103 106 139,000
2000/05/16 102 112 102 112 239,000
2000/05/15 102 105 101 105 71,000
2000/05/12 102 105 101 102 41,000
2000/05/11 106 106 101 102 29,000
2000/05/10 102 103 102 102 12,000
2000/05/09 102 108 101 107 95,000
2000/05/08 105 105 101 105 62,000
2000/05/02 101 105 100 100 72,000
2000/05/01 101 105 101 105 32,000
2000/04/28 102 104 101 101 88,000
2000/04/27 103 107 103 107 40,000
2000/04/26 105 109 103 106 47,000
2000/04/25 105 107 103 103 55,000
2000/04/24 105 108 103 105 66,000
2000/04/21 108 108 103 103 92,000
2000/04/20 110 110 104 104 85,000
2000/04/19 108 112 104 104 169,000
2000/04/18 112 112 105 108 106,000
2000/04/17 112 112 101 102 92,000
2000/04/14 116 116 112 112 51,000
2000/04/13 116 118 116 116 45,000
2000/04/12 120 120 116 116 90,000
2000/04/11 115 118 112 117 57,000
2000/04/10 112 115 111 115 63,000
2000/04/07 115 115 111 112 48,000
2000/04/06 113 116 111 115 130,000
2000/04/05 110 113 110 111 33,000
2000/04/04 114 114 108 112 66,000
2000/04/03 115 116 110 114 72,000
2000/03/31 120 120 115 116 33,000
2000/03/30 118 118 115 116 43,000
2000/03/29 115 117 111 115 60,000
2000/03/28 115 115 107 114 83,000
2000/03/27 107 115 106 107 107,000
2000/03/24 115 115 107 107 60,000
2000/03/23 111 115 107 111 70,000
2000/03/22 105 109 105 106 152,000
2000/03/21 110 110 105 105 85,000
2000/03/17 110 110 106 110 162,000
2000/03/16 110 110 105 110 123,000
2000/03/15 110 115 110 110 131,000
2000/03/14 115 115 111 111 80,000
2000/03/13 111 120 111 113 80,000
2000/03/10 111 115 111 111 118,000
2000/03/09 115 116 110 111 82,000
2000/03/08 110 119 110 116 68,000
2000/03/07 132 134 121 122 171,000
2000/03/06 125 141 125 130 601,000
2000/03/03 120 126 116 125 294,000
2000/03/02 104 109 101 106 108,000
2000/03/01 102 103 100 103 124,000
2000/02/29 104 104 100 100 74,000
2000/02/28 101 105 99 100 136,000
2000/02/25 102 105 101 101 84,000
2000/02/24 100 105 100 102 116,000
2000/02/23 100 104 100 101 60,000
2000/02/22 100 105 100 101 134,000
2000/02/21 105 105 100 100 108,000
2000/02/18 106 110 105 105 62,000
2000/02/17 112 112 105 105 46,000
2000/02/16 101 120 101 113 104,000
2000/02/15 105 110 100 100 231,000
2000/02/14 103 112 102 107 140,000
2000/02/10 116 117 113 113 179,000
2000/02/09 120 121 117 118 69,000
2000/02/08 121 123 120 121 44,000
2000/02/07 120 122 120 120 42,000
2000/02/04 122 123 120 123 83,000
2000/02/03 125 125 120 120 111,000
2000/02/02 128 130 126 127 19,000
2000/02/01 130 130 124 129 49,000
2000/01/31 124 129 124 129 44,000
2000/01/28 126 130 126 126 26,000
2000/01/27 126 130 124 129 78,000
2000/01/26 140 140 124 126 73,000
2000/01/25 125 130 124 130 66,000
2000/01/24 124 130 124 130 39,000
2000/01/21 134 134 124 124 109,000
2000/01/20 135 136 134 134 38,000
2000/01/19 140 141 135 138 22,000
2000/01/18 140 145 135 142 116,000
2000/01/17 138 143 135 140 117,000
2000/01/14 121 136 120 129 163,000
2000/01/13 121 121 115 121 113,000
2000/01/12 120 124 117 121 41,000
2000/01/11 121 125 113 115 76,000
2000/01/07 120 122 115 121 103,000
2000/01/06 122 124 116 116 48,000
2000/01/05 112 121 111 121 99,000
2000/01/04 120 121 115 115 28,000

このページの先頭へ