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
2003/12/30 40 40 38 38 281,000
2003/12/29 41 42 38 39 1,470,000
2003/12/26 34 41 33 38 4,468,000
2003/12/25 30 33 28 32 1,609,000
2003/12/24 32 33 29 30 1,225,000
2003/12/22 36 37 34 34 758,000
2003/12/19 37 37 34 35 569,000
2003/12/18 39 39 38 39 264,000
2003/12/17 38 39 38 39 329,000
2003/12/16 39 40 38 39 373,000
2003/12/15 42 42 40 40 318,000
2003/12/12 42 42 40 42 104,000
2003/12/11 42 42 40 42 100,000
2003/12/10 43 43 41 41 168,000
2003/12/09 41 44 41 43 227,000
2003/12/08 43 43 41 41 123,000
2003/12/05 44 44 43 44 70,000
2003/12/04 44 45 44 44 42,000
2003/12/03 44 45 43 45 45,000
2003/12/02 45 45 44 45 235,000
2003/12/01 45 46 44 46 143,000
2003/11/28 45 47 45 46 145,000
2003/11/27 46 47 45 46 245,000
2003/11/26 46 46 44 44 241,000
2003/11/25 47 48 46 46 110,000
2003/11/21 46 47 45 46 121,000
2003/11/20 44 46 44 46 158,000
2003/11/19 43 45 42 43 201,000
2003/11/18 43 47 40 47 595,000
2003/11/17 46 47 43 43 560,000
2003/11/14 47 48 46 48 377,000
2003/11/13 49 49 48 49 138,000
2003/11/12 49 50 48 48 147,000
2003/11/11 50 51 48 49 302,000
2003/11/10 53 54 52 53 141,000
2003/11/07 55 56 52 53 260,000
2003/11/06 56 56 54 54 75,000
2003/11/05 56 56 55 56 82,000
2003/11/04 57 57 54 56 297,000
2003/10/31 58 58 54 54 240,000
2003/10/30 54 60 54 58 878,000
2003/10/29 54 55 53 54 358,000
2003/10/28 55 56 52 54 353,000
2003/10/27 59 59 54 56 336,000
2003/10/24 58 60 57 59 222,000
2003/10/23 61 62 54 58 823,000
2003/10/22 61 62 60 62 303,000
2003/10/21 62 63 61 61 519,000
2003/10/20 62 63 61 62 446,000
2003/10/17 62 63 60 61 419,000
2003/10/16 62 62 60 60 245,000
2003/10/15 61 62 60 61 753,000
2003/10/14 66 66 52 60 2,830,000
2003/10/10 69 71 66 67 923,000
2003/10/09 72 72 69 69 309,000
2003/10/08 73 75 71 72 946,000
2003/10/07 69 74 68 73 1,268,000
2003/10/06 68 69 68 68 353,000
2003/10/03 66 69 66 69 267,000
2003/10/02 66 67 66 67 363,000
2003/10/01 69 69 65 65 416,000
2003/09/30 70 70 68 68 224,000
2003/09/29 69 69 68 69 191,000
2003/09/26 69 69 66 68 507,000
2003/09/25 69 71 69 69 483,000
2003/09/24 72 73 69 69 754,000
2003/09/22 72 73 71 72 364,000
2003/09/19 73 74 72 73 532,000
2003/09/18 73 73 71 72 254,000
2003/09/17 74 75 71 72 1,009,000
2003/09/16 74 75 72 74 497,000
2003/09/12 74 74 73 74 439,000
2003/09/11 75 75 73 74 533,000
2003/09/10 77 78 74 74 2,452,000
2003/09/09 72 73 71 72 621,000
2003/09/08 72 72 71 72 139,000
2003/09/05 71 72 70 72 210,000
2003/09/04 71 73 71 71 289,000
2003/09/03 73 74 71 72 429,000
2003/09/02 74 75 72 72 810,000
2003/09/01 73 74 73 73 605,000
2003/08/29 74 75 72 72 763,000
2003/08/28 77 77 73 73 284,000
2003/08/27 78 79 76 76 465,000
2003/08/26 73 77 72 77 441,000
2003/08/25 78 78 74 75 271,000
2003/08/22 75 80 75 76 1,246,000
2003/08/21 74 74 72 74 227,000
2003/08/20 74 74 72 74 319,000
2003/08/19 76 77 73 74 355,000
2003/08/18 70 77 70 75 894,000
2003/08/15 71 71 69 70 132,000
2003/08/14 70 71 69 70 237,000
2003/08/13 69 70 68 70 215,000
2003/08/12 71 71 68 68 138,000
2003/08/11 68 69 68 69 238,000
2003/08/08 71 72 69 69 276,000
2003/08/07 72 72 70 72 175,000
2003/08/06 71 74 70 72 447,000
2003/08/05 77 78 75 75 323,000
2003/08/04 78 78 74 76 492,000
2003/08/01 80 82 77 78 2,757,000
2003/07/31 69 80 68 80 1,499,000
2003/07/30 71 72 70 71 177,000
2003/07/29 69 72 69 72 232,000
2003/07/28 73 74 70 71 337,000
2003/07/25 69 73 68 71 447,000
2003/07/24 68 69 66 68 203,000
2003/07/23 65 67 65 67 160,000
2003/07/22 67 67 65 65 112,000
2003/07/18 65 69 64 68 310,000
2003/07/17 71 72 64 67 504,000
2003/07/16 73 73 71 71 226,000
2003/07/15 75 76 73 73 326,000
2003/07/14 72 74 71 74 247,000
2003/07/11 72 73 71 72 297,000
2003/07/10 73 75 72 73 226,000
2003/07/09 76 76 71 74 324,000
2003/07/08 81 81 74 76 1,464,000
2003/07/07 78 82 76 81 2,619,000
2003/07/04 66 75 66 73 1,291,000
2003/07/03 73 73 66 66 1,142,000
2003/07/02 76 76 73 73 472,000
2003/07/01 74 75 71 74 778,000
2003/06/30 78 79 72 75 1,486,000
2003/06/27 80 83 78 78 1,087,000
2003/06/26 79 80 73 78 1,932,000
2003/06/25 82 83 79 80 1,045,000
2003/06/24 85 89 83 84 1,738,000
2003/06/23 80 87 80 86 2,814,000
2003/06/20 74 78 73 78 2,809,000
2003/06/19 69 73 68 73 2,015,000
2003/06/18 66 71 65 67 1,070,000
2003/06/17 67 74 63 66 2,908,000
2003/06/16 66 67 62 66 800,000
2003/06/13 68 68 65 65 875,000
2003/06/12 68 69 65 66 903,000
2003/06/11 64 70 62 63 2,510,000
2003/06/10 64 64 60 62 536,000
2003/06/09 62 64 60 62 971,000
2003/06/06 60 61 58 59 389,000
2003/06/05 59 61 59 60 456,000
2003/06/04 60 60 58 59 282,000
2003/06/03 56 61 56 59 1,087,000
2003/06/02 59 59 55 55 908,000
2003/05/30 64 64 60 60 988,000
2003/05/29 62 63 59 63 1,954,000
2003/05/28 59 66 58 60 4,741,000
2003/05/27 51 59 50 57 2,983,000
2003/05/26 49 53 47 50 993,000
2003/05/23 52 52 47 49 1,672,000
2003/05/22 45 54 45 52 4,021,000
2003/05/21 45 45 43 43 115,000
2003/05/20 44 45 43 44 140,000
2003/05/19 44 45 43 45 195,000
2003/05/16 45 45 44 45 196,000
2003/05/15 45 46 45 45 251,000
2003/05/14 45 45 44 45 52,000
2003/05/13 44 45 43 44 196,000
2003/05/12 43 44 43 44 128,000
2003/05/09 43 43 42 43 64,000
2003/05/08 43 44 43 43 45,000
2003/05/07 44 44 43 43 155,000
2003/05/06 43 43 42 43 215,000
2003/05/02 43 45 43 44 133,000
2003/05/01 43 44 43 43 41,000
2003/04/30 43 44 43 43 125,000
2003/04/28 43 44 43 44 40,000
2003/04/25 42 44 42 43 106,000
2003/04/24 45 46 43 43 430,000
2003/04/23 45 47 44 45 466,000
2003/04/22 45 49 43 43 1,132,000
2003/04/21 42 44 42 43 229,000
2003/04/18 42 43 42 42 77,000
2003/04/17 43 44 42 43 134,000
2003/04/16 45 45 44 44 212,000
2003/04/15 45 46 44 45 155,000
2003/04/14 47 47 44 44 305,000
2003/04/11 47 47 44 45 664,000
2003/04/10 42 49 41 47 1,063,000
2003/04/09 42 42 41 42 209,000
2003/04/08 41 42 40 42 305,000
2003/04/07 40 41 39 40 293,000
2003/04/04 41 41 39 39 319,000
2003/04/03 41 41 40 41 147,000
2003/04/02 40 41 39 41 307,000
2003/04/01 39 41 39 41 205,000
2003/03/31 41 42 40 40 215,000
2003/03/28 41 42 38 42 587,000
2003/03/27 41 41 40 41 335,000
2003/03/26 41 42 41 41 267,000
2003/03/25 41 42 40 42 130,000
2003/03/24 41 42 40 42 193,000
2003/03/20 40 41 40 41 116,000
2003/03/19 42 42 40 41 90,000
2003/03/18 41 42 40 41 118,000
2003/03/17 41 41 40 41 231,000
2003/03/14 41 42 41 42 148,000
2003/03/13 43 43 42 42 83,000
2003/03/12 41 43 41 42 47,000
2003/03/11 41 42 40 41 111,000
2003/03/10 42 42 40 41 187,000
2003/03/07 42 43 42 42 183,000
2003/03/06 44 44 43 44 105,000
2003/03/05 46 46 42 43 321,000
2003/03/04 44 48 44 45 684,000
2003/03/03 42 43 41 41 306,000
2003/02/28 43 43 41 41 196,000
2003/02/27 40 43 40 43 541,000
2003/02/26 44 44 41 41 282,000
2003/02/25 44 44 43 43 112,000
2003/02/24 45 45 44 44 180,000
2003/02/21 47 47 44 45 480,000
2003/02/20 50 51 47 48 252,000
2003/02/19 50 50 48 49 77,000
2003/02/18 50 50 48 48 110,000
2003/02/17 51 51 50 50 287,000
2003/02/14 48 54 48 48 1,759,000
2003/02/13 50 50 48 48 190,000
2003/02/12 52 52 49 50 380,000
2003/02/10 45 51 43 50 535,000
2003/02/07 50 50 45 45 1,432,000
2003/02/06 41 55 40 52 1,463,000
2003/02/05 41 42 40 40 133,000
2003/02/04 42 42 40 42 163,000
2003/02/03 41 42 40 42 72,000
2003/01/31 41 41 40 41 165,000
2003/01/30 41 42 40 42 36,000
2003/01/29 41 43 40 41 300,000
2003/01/28 43 43 42 43 54,000
2003/01/27 42 43 42 43 165,000
2003/01/24 45 45 43 44 159,000
2003/01/23 44 45 43 44 130,000
2003/01/22 44 44 43 43 225,000
2003/01/21 46 46 43 43 209,000
2003/01/20 41 46 41 45 461,000
2003/01/17 41 41 40 40 187,000
2003/01/16 41 41 39 40 84,000
2003/01/15 41 41 39 41 66,000
2003/01/14 40 41 39 41 88,000
2003/01/10 39 39 38 38 90,000
2003/01/09 40 40 38 39 227,000
2003/01/08 40 41 40 40 178,000
2003/01/07 41 41 40 40 110,000
2003/01/06 41 41 40 40 76,000

このページの先頭へ