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
2001/12/28 42 42 40 41 153,000
2001/12/27 40 42 40 42 177,000
2001/12/26 41 43 39 39 263,000
2001/12/25 40 43 40 43 478,000
2001/12/21 44 47 41 43 520,000
2001/12/20 46 48 45 47 424,000
2001/12/19 50 52 45 48 609,000
2001/12/18 52 57 45 46 1,125,000
2001/12/17 45 57 45 52 1,556,000
2001/12/14 47 49 44 44 966,000
2001/12/13 60 60 49 51 1,523,000
2001/12/12 63 72 54 61 3,836,000
2001/12/11 107 119 58 58 9,951,000
2001/12/10 103 103 86 103 9,789,000
2001/12/07 48 73 46 73 2,937,000
2001/12/06 37 43 37 43 434,000
2001/12/05 40 41 35 37 341,000
2001/12/04 41 44 41 42 102,000
2001/12/03 43 44 41 41 127,000
2001/11/30 46 46 41 42 292,000
2001/11/29 48 49 45 47 122,000
2001/11/28 51 52 49 51 219,000
2001/11/27 53 53 51 51 61,000
2001/11/26 52 53 51 53 48,000
2001/11/22 53 53 51 52 61,000
2001/11/21 53 53 50 53 209,000
2001/11/20 55 55 53 53 95,000
2001/11/19 54 56 54 55 96,000
2001/11/16 55 58 54 55 132,000
2001/11/15 55 58 54 58 171,000
2001/11/14 56 57 55 56 163,000
2001/11/13 60 60 56 58 46,000
2001/11/12 60 63 58 60 145,000
2001/11/09 60 61 60 61 88,000
2001/11/08 65 65 60 60 108,000
2001/11/07 59 63 58 63 198,000
2001/11/06 58 59 56 59 215,000
2001/11/05 60 62 56 58 390,000
2001/11/02 66 66 62 64 377,000
2001/11/01 66 68 66 67 149,000
2001/10/31 68 68 67 68 125,000
2001/10/30 68 68 66 67 171,000
2001/10/29 69 71 68 70 149,000
2001/10/26 69 72 69 69 308,000
2001/10/25 70 70 68 68 186,000
2001/10/24 72 72 68 70 186,000
2001/10/23 72 72 70 72 98,000
2001/10/22 73 73 70 72 170,000
2001/10/19 74 74 70 73 534,000
2001/10/18 71 71 67 69 115,000
2001/10/17 67 69 66 69 361,000
2001/10/16 69 69 66 66 324,000
2001/10/15 67 70 67 67 197,000
2001/10/12 66 69 66 68 406,000
2001/10/11 68 70 66 68 342,000
2001/10/10 71 71 66 70 362,000
2001/10/09 77 77 73 73 125,000
2001/10/05 78 78 74 74 192,000
2001/10/04 77 78 75 77 173,000
2001/10/03 78 78 74 75 129,000
2001/10/02 80 80 76 76 180,000
2001/10/01 83 83 75 78 328,000
2001/09/28 78 85 75 83 538,000
2001/09/27 72 78 69 78 398,000
2001/09/26 69 70 67 69 168,000
2001/09/25 69 69 65 67 331,000
2001/09/21 70 71 65 67 329,000
2001/09/20 77 77 71 71 225,000
2001/09/19 80 80 71 75 223,000
2001/09/18 75 78 71 74 203,000
2001/09/17 80 80 70 71 324,000
2001/09/14 78 84 75 77 278,000
2001/09/13 74 78 71 71 404,000
2001/09/12 73 87 73 79 306,000
2001/09/11 90 92 88 88 74,000
2001/09/10 93 93 89 90 105,000
2001/09/07 92 95 92 94 56,000
2001/09/06 98 99 94 96 115,000
2001/09/05 93 100 91 100 195,000
2001/09/04 93 97 91 93 139,000
2001/09/03 102 102 93 100 115,000
2001/08/31 102 102 96 102 103,000
2001/08/30 101 105 95 102 180,000
2001/08/29 98 106 92 101 576,000
2001/08/28 92 92 91 91 36,000
2001/08/27 93 94 91 91 57,000
2001/08/24 93 93 91 93 69,000
2001/08/23 93 94 92 94 44,000
2001/08/22 95 95 93 93 30,000
2001/08/21 98 98 93 94 46,000
2001/08/20 96 96 93 94 34,000
2001/08/17 93 97 93 94 43,000
2001/08/16 95 96 93 96 22,000
2001/08/15 100 100 95 95 34,000
2001/08/14 94 99 94 95 34,000
2001/08/13 94 100 91 97 83,000
2001/08/10 100 100 96 97 100,000
2001/08/09 104 104 98 100 192,000
2001/08/08 101 108 98 101 505,000
2001/08/07 95 96 92 96 56,000
2001/08/06 97 97 92 94 81,000
2001/08/03 93 96 90 96 138,000
2001/08/02 87 90 86 89 102,000
2001/08/01 86 88 86 86 119,000
2001/07/31 85 86 84 86 179,000
2001/07/30 90 90 85 87 225,000
2001/07/27 91 93 90 93 63,000
2001/07/26 90 90 88 90 106,000
2001/07/25 91 93 90 90 165,000
2001/07/24 93 94 87 92 243,000
2001/07/23 98 100 94 97 84,000
2001/07/19 96 102 96 98 82,000
2001/07/18 100 100 98 99 45,000
2001/07/17 103 103 100 102 40,000
2001/07/16 109 109 101 102 83,000
2001/07/13 105 107 100 104 74,000
2001/07/12 102 105 100 105 141,000
2001/07/11 95 105 95 99 149,000
2001/07/10 94 98 94 98 108,000
2001/07/09 95 98 93 93 98,000
2001/07/06 96 97 93 97 153,000
2001/07/05 99 99 92 95 317,000
2001/07/04 100 102 98 100 162,000
2001/07/03 106 106 98 102 325,000
2001/07/02 111 113 107 107 96,000
2001/06/29 114 114 108 111 181,000
2001/06/28 114 115 111 111 76,000
2001/06/27 116 116 113 114 104,000
2001/06/26 116 117 115 117 151,000
2001/06/25 117 118 115 116 139,000
2001/06/22 116 118 115 116 72,000
2001/06/21 116 120 115 116 69,000
2001/06/20 120 120 116 116 81,000
2001/06/19 115 120 115 118 114,000
2001/06/18 115 118 114 115 100,000
2001/06/15 116 120 115 116 54,000
2001/06/14 116 120 115 116 46,000
2001/06/13 120 120 116 117 90,000
2001/06/12 120 120 115 117 84,000
2001/06/11 122 126 119 120 209,000
2001/06/08 116 120 115 120 173,000
2001/06/07 117 117 113 115 115,000
2001/06/06 117 117 113 115 52,000
2001/06/05 119 119 113 117 102,000
2001/06/04 120 121 114 118 112,000
2001/06/01 115 120 115 116 112,000
2001/05/31 117 120 115 115 180,000
2001/05/30 128 128 118 118 374,000
2001/05/29 120 132 117 124 1,044,000
2001/05/28 118 118 114 118 272,000
2001/05/25 123 123 117 120 198,000
2001/05/24 130 130 120 122 391,000
2001/05/23 112 116 109 116 440,000
2001/05/22 116 119 112 112 267,000
2001/05/21 120 120 113 116 156,000
2001/05/18 118 122 117 122 180,000
2001/05/17 119 120 116 118 168,000
2001/05/16 125 126 118 121 191,000
2001/05/15 122 125 119 124 288,000
2001/05/14 132 132 126 126 278,000
2001/05/11 132 134 131 131 163,000
2001/05/10 135 135 128 131 157,000
2001/05/09 131 137 131 135 185,000
2001/05/08 140 140 134 135 248,000
2001/05/07 142 142 136 138 247,000
2001/05/02 139 140 131 132 175,000
2001/05/01 140 142 135 137 288,000
2001/04/27 133 133 128 132 234,000
2001/04/26 133 134 132 133 235,000
2001/04/25 133 134 129 130 460,000
2001/04/24 132 138 130 134 398,000
2001/04/23 141 144 134 137 402,000
2001/04/20 144 149 143 143 463,000
2001/04/19 140 150 139 144 609,000
2001/04/18 153 153 138 140 670,000
2001/04/17 144 157 141 153 2,044,000
2001/04/16 144 149 139 149 921,000
2001/04/13 134 148 134 138 1,891,000
2001/04/12 131 140 126 133 1,511,000
2001/04/11 145 149 132 132 2,478,000
2001/04/10 119 158 115 142 4,590,000
2001/04/09 115 120 111 116 894,000
2001/04/06 101 113 101 113 590,000
2001/04/05 100 101 98 100 190,000
2001/04/04 100 101 98 100 45,000
2001/04/03 99 102 98 98 345,000
2001/04/02 100 101 99 99 77,000
2001/03/30 101 101 98 99 52,000
2001/03/29 101 102 98 100 120,000
2001/03/28 100 104 97 102 132,000
2001/03/27 97 99 96 98 220,000
2001/03/26 98 98 94 97 130,000
2001/03/23 94 98 94 98 26,000
2001/03/22 95 97 94 95 103,000
2001/03/21 93 95 91 91 55,000
2001/03/19 94 94 92 92 47,000
2001/03/16 95 95 94 94 23,000
2001/03/15 93 94 91 92 114,000
2001/03/14 95 99 94 96 34,000
2001/03/13 96 96 92 92 102,000
2001/03/12 100 100 98 98 48,000
2001/03/09 101 101 98 98 129,000
2001/03/08 101 102 99 100 138,000
2001/03/07 98 103 97 101 199,000
2001/03/06 101 102 95 96 231,000
2001/03/05 108 108 102 104 117,000
2001/03/02 107 111 106 109 108,000
2001/03/01 109 110 107 108 150,000
2001/02/28 112 114 109 110 505,000
2001/02/27 107 118 107 112 184,000
2001/02/26 107 107 106 106 84,000
2001/02/23 108 109 106 108 49,000
2001/02/22 106 109 106 108 48,000
2001/02/21 110 110 106 106 123,000
2001/02/20 111 111 107 109 132,000
2001/02/19 114 114 110 113 37,000
2001/02/16 118 119 114 114 408,000
2001/02/15 119 120 117 120 196,000
2001/02/14 120 120 115 116 301,000
2001/02/13 110 120 107 120 510,000
2001/02/09 109 109 105 105 108,000
2001/02/08 113 113 105 110 192,000
2001/02/07 111 111 106 106 52,000
2001/02/06 110 114 106 110 39,000
2001/02/05 106 113 106 111 65,000
2001/02/02 110 112 108 110 121,000
2001/02/01 113 114 110 112 83,000
2001/01/31 117 117 111 114 153,000
2001/01/30 107 121 107 117 482,000
2001/01/29 107 108 107 107 68,000
2001/01/26 108 108 107 108 107,000
2001/01/25 108 109 106 109 89,000
2001/01/24 105 108 102 108 143,000
2001/01/23 110 110 104 104 84,000
2001/01/22 105 110 104 108 71,000
2001/01/19 108 110 104 104 169,000
2001/01/18 108 110 107 109 100,000
2001/01/17 116 117 103 107 488,000
2001/01/16 101 119 101 112 410,000
2001/01/15 90 98 90 98 103,000
2001/01/12 93 93 90 90 53,000
2001/01/11 90 95 90 93 64,000
2001/01/10 90 92 90 90 87,000
2001/01/09 89 93 88 90 71,000
2001/01/05 91 92 89 89 39,000
2001/01/04 88 90 88 90 31,000

このページの先頭へ