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
2002/12/30 40 40 39 40 138,000
2002/12/27 40 41 40 41 132,000
2002/12/26 41 41 40 40 202,000
2002/12/25 38 39 38 39 125,000
2002/12/24 39 39 38 38 119,000
2002/12/20 37 39 37 38 100,000
2002/12/19 38 39 36 38 456,000
2002/12/18 39 39 38 39 117,000
2002/12/17 40 40 38 39 212,000
2002/12/16 40 41 39 39 195,000
2002/12/13 40 40 39 40 265,000
2002/12/12 41 42 41 41 72,000
2002/12/11 42 42 40 41 193,000
2002/12/10 41 41 40 41 283,000
2002/12/09 42 43 41 41 144,000
2002/12/06 41 42 41 41 28,000
2002/12/05 42 43 40 41 228,000
2002/12/04 42 43 41 43 250,000
2002/12/03 44 45 43 44 156,000
2002/12/02 45 45 43 45 96,000
2002/11/29 46 47 44 45 104,000
2002/11/28 45 48 44 44 131,000
2002/11/27 45 46 44 44 148,000
2002/11/26 48 48 44 44 242,000
2002/11/25 44 48 42 48 193,000
2002/11/22 42 44 40 44 209,000
2002/11/21 41 43 39 39 311,000
2002/11/20 40 42 37 40 247,000
2002/11/19 43 43 38 40 236,000
2002/11/18 45 45 42 43 139,000
2002/11/15 45 45 44 44 103,000
2002/11/14 46 47 45 46 266,000
2002/11/13 46 47 45 46 82,000
2002/11/12 47 47 45 47 241,000
2002/11/11 47 49 47 47 146,000
2002/11/08 49 51 48 49 101,000
2002/11/07 52 52 49 49 147,000
2002/11/06 49 53 47 52 217,000
2002/11/05 49 50 47 48 117,000
2002/11/01 49 50 47 48 160,000
2002/10/31 50 51 49 49 315,000
2002/10/30 52 52 50 50 421,000
2002/10/29 55 55 50 53 329,000
2002/10/28 59 59 50 52 664,000
2002/10/25 58 63 55 58 1,737,000
2002/10/24 55 64 54 63 1,563,000
2002/10/23 51 53 50 53 331,000
2002/10/22 51 55 51 51 432,000
2002/10/21 48 51 48 50 91,000
2002/10/18 51 51 47 47 253,000
2002/10/17 49 52 46 52 77,000
2002/10/16 50 55 48 48 480,000
2002/10/15 46 50 46 48 205,000
2002/10/11 43 48 42 46 158,000
2002/10/10 43 43 40 41 296,000
2002/10/09 48 49 41 43 840,000
2002/10/08 50 50 46 48 239,000
2002/10/07 48 54 45 50 987,000
2002/10/04 62 63 57 58 1,821,000
2002/10/03 62 62 56 57 1,132,000
2002/10/02 57 63 56 61 2,093,000
2002/10/01 48 57 48 56 1,208,000
2002/09/30 47 50 47 50 98,000
2002/09/27 53 54 47 48 645,000
2002/09/26 46 52 46 51 1,095,000
2002/09/25 46 47 46 46 119,000
2002/09/24 47 48 46 47 227,000
2002/09/20 44 46 43 46 370,000
2002/09/19 44 46 43 44 94,000
2002/09/18 43 44 43 43 114,000
2002/09/17 44 45 43 43 111,000
2002/09/13 41 44 41 44 287,000
2002/09/12 44 45 43 44 95,000
2002/09/11 45 45 43 43 280,000
2002/09/10 43 48 43 45 649,000
2002/09/09 41 44 41 44 178,000
2002/09/06 40 42 40 40 284,000
2002/09/05 39 41 39 40 107,000
2002/09/04 39 41 38 41 237,000
2002/09/03 41 42 40 40 293,000
2002/09/02 42 43 41 41 231,000
2002/08/30 43 44 41 44 548,000
2002/08/29 46 47 42 44 608,000
2002/08/28 48 51 44 45 1,870,000
2002/08/27 50 62 44 44 9,170,000
2002/08/26 39 49 39 49 1,542,000
2002/08/23 39 40 38 38 123,000
2002/08/22 38 39 37 39 283,000
2002/08/21 39 40 38 39 115,000
2002/08/20 40 40 38 40 60,000
2002/08/19 40 41 38 38 378,000
2002/08/16 39 40 38 40 143,000
2002/08/15 39 40 38 40 23,000
2002/08/14 39 39 38 38 17,000
2002/08/13 39 40 39 40 39,000
2002/08/12 40 40 38 39 62,000
2002/08/09 37 40 37 40 97,000
2002/08/08 36 40 36 38 147,000
2002/08/07 37 38 36 38 116,000
2002/08/06 38 38 36 38 74,000
2002/08/05 37 39 37 38 81,000
2002/08/02 38 39 37 37 107,000
2002/08/01 39 40 38 39 309,000
2002/07/31 39 39 38 39 99,000
2002/07/30 39 40 39 39 148,000
2002/07/29 39 40 39 39 82,000
2002/07/26 41 41 39 40 96,000
2002/07/25 40 41 40 40 54,000
2002/07/24 40 41 39 41 94,000
2002/07/23 41 41 39 39 95,000
2002/07/22 40 41 40 40 105,000
2002/07/19 40 41 39 41 81,000
2002/07/18 39 41 39 39 17,000
2002/07/17 39 40 39 40 49,000
2002/07/16 39 41 39 41 35,000
2002/07/15 39 41 39 40 96,000
2002/07/12 39 41 39 39 38,000
2002/07/11 41 42 40 40 98,000
2002/07/10 41 42 39 42 124,000
2002/07/09 39 43 38 41 590,000
2002/07/08 40 40 39 40 70,000
2002/07/05 40 40 39 39 64,000
2002/07/04 40 40 39 39 123,000
2002/07/03 39 40 39 40 288,000
2002/07/02 40 40 39 39 273,000
2002/07/01 42 42 41 42 92,000
2002/06/28 40 41 39 41 27,000
2002/06/27 41 41 39 39 40,000
2002/06/26 40 40 39 40 95,000
2002/06/25 42 42 39 41 66,000
2002/06/24 40 41 40 40 97,000
2002/06/21 41 42 41 41 60,000
2002/06/20 41 42 40 42 176,000
2002/06/19 43 43 41 41 148,000
2002/06/18 42 43 42 42 138,000
2002/06/17 44 44 42 42 107,000
2002/06/14 42 45 41 45 272,000
2002/06/13 42 43 42 42 51,000
2002/06/12 41 45 41 42 263,000
2002/06/11 42 43 42 42 251,000
2002/06/10 44 44 42 43 174,000
2002/06/07 45 45 44 45 82,000
2002/06/06 44 46 44 45 102,000
2002/06/05 44 46 44 44 119,000
2002/06/04 45 46 44 45 143,000
2002/06/03 45 45 44 45 128,000
2002/05/31 45 45 44 44 97,000
2002/05/30 46 46 44 46 244,000
2002/05/29 47 47 46 46 162,000
2002/05/28 46 47 46 47 212,000
2002/05/27 46 46 44 45 136,000
2002/05/24 44 46 43 45 168,000
2002/05/23 47 47 44 45 167,000
2002/05/22 49 49 44 45 608,000
2002/05/21 43 54 42 48 2,648,000
2002/05/20 41 42 40 41 242,000
2002/05/17 40 41 40 41 85,000
2002/05/16 40 41 40 41 58,000
2002/05/15 40 41 40 41 74,000
2002/05/14 41 42 40 40 140,000
2002/05/13 42 42 41 41 83,000
2002/05/10 43 43 41 41 101,000
2002/05/09 42 44 41 43 150,000
2002/05/08 41 42 41 42 106,000
2002/05/07 41 42 41 42 80,000
2002/05/02 41 41 40 41 105,000
2002/05/01 40 41 40 40 128,000
2002/04/30 40 41 40 40 98,000
2002/04/26 42 42 40 41 364,000
2002/04/25 43 44 42 43 128,000
2002/04/24 45 45 42 45 475,000
2002/04/23 41 43 39 40 511,000
2002/04/22 44 44 41 42 511,000
2002/04/19 45 46 44 45 70,000
2002/04/18 46 46 44 46 402,000
2002/04/17 46 47 45 46 198,000
2002/04/16 47 48 46 48 87,000
2002/04/15 48 48 45 47 220,000
2002/04/12 48 49 47 48 156,000
2002/04/11 49 49 48 48 216,000
2002/04/10 50 50 49 49 83,000
2002/04/09 51 51 49 49 61,000
2002/04/08 50 51 49 51 71,000
2002/04/05 48 50 48 49 80,000
2002/04/04 49 51 48 49 131,000
2002/04/03 48 48 47 48 74,000
2002/04/02 49 49 47 47 73,000
2002/04/01 48 49 47 49 147,000
2002/03/29 49 50 48 48 107,000
2002/03/28 51 51 49 50 157,000
2002/03/27 49 51 49 51 119,000
2002/03/26 48 50 48 49 64,000
2002/03/25 50 51 48 49 201,000
2002/03/22 50 51 50 51 264,000
2002/03/20 52 52 50 50 176,000
2002/03/19 51 52 50 51 308,000
2002/03/18 53 53 50 51 179,000
2002/03/15 52 53 51 52 112,000
2002/03/14 51 53 51 51 121,000
2002/03/13 55 56 52 53 221,000
2002/03/12 57 57 54 56 491,000
2002/03/11 52 56 51 54 738,000
2002/03/08 50 52 49 51 421,000
2002/03/07 50 51 49 49 133,000
2002/03/06 49 51 48 51 236,000
2002/03/05 52 53 49 51 297,000
2002/03/04 52 52 50 52 169,000
2002/03/01 51 52 50 52 184,000
2002/02/28 52 52 50 50 317,000
2002/02/27 48 55 46 53 332,000
2002/02/26 46 48 46 48 158,000
2002/02/25 48 48 46 46 215,000
2002/02/22 49 49 46 47 291,000
2002/02/21 49 49 48 48 83,000
2002/02/20 50 51 47 49 197,000
2002/02/19 51 53 50 51 182,000
2002/02/18 55 55 51 53 121,000
2002/02/15 56 56 52 54 128,000
2002/02/14 54 56 54 55 327,000
2002/02/13 53 54 52 54 94,000
2002/02/12 54 54 51 52 129,000
2002/02/08 51 53 51 51 170,000
2002/02/07 48 51 48 51 246,000
2002/02/06 45 51 45 48 169,000
2002/02/05 47 48 45 47 352,000
2002/02/04 53 53 48 49 323,000
2002/02/01 55 56 52 53 252,000
2002/01/31 57 57 53 55 215,000
2002/01/30 56 58 52 56 419,000
2002/01/29 60 62 56 57 837,000
2002/01/28 56 61 56 59 673,000
2002/01/25 58 58 55 55 267,000
2002/01/24 55 62 54 55 710,000
2002/01/23 53 55 52 53 314,000
2002/01/22 59 59 55 55 236,000
2002/01/21 54 59 52 59 401,000
2002/01/18 61 67 54 54 2,511,000
2002/01/17 50 58 49 57 417,000
2002/01/16 51 51 48 51 222,000
2002/01/15 51 54 47 50 732,000
2002/01/11 50 59 46 50 1,015,000
2002/01/10 62 63 50 53 1,321,000
2002/01/09 40 68 40 57 2,731,000
2002/01/08 42 42 40 40 323,000
2002/01/07 42 42 40 40 301,000
2002/01/04 41 43 41 42 56,000

このページの先頭へ