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
2004/12/30 52 53 52 52 360,000
2004/12/29 51 54 51 51 2,390,000
2004/12/28 51 51 50 50 188,000
2004/12/27 51 52 50 52 540,000
2004/12/24 51 52 50 51 630,000
2004/12/22 51 52 51 52 306,000
2004/12/21 51 52 50 51 735,000
2004/12/20 52 52 51 51 1,156,000
2004/12/17 52 53 51 53 728,000
2004/12/16 52 53 52 53 328,000
2004/12/15 54 54 52 53 667,000
2004/12/14 55 55 53 54 543,000
2004/12/13 53 55 53 55 745,000
2004/12/10 53 53 52 52 478,000
2004/12/09 53 54 51 52 1,084,000
2004/12/08 53 54 53 54 358,000
2004/12/07 55 55 53 55 891,000
2004/12/06 56 56 54 55 631,000
2004/12/03 55 57 54 56 1,373,000
2004/12/02 55 55 53 55 1,056,000
2004/12/01 56 57 54 54 1,025,000
2004/11/30 54 57 53 56 3,261,000
2004/11/29 53 54 52 53 368,000
2004/11/26 53 53 52 52 343,000
2004/11/25 54 54 53 53 153,000
2004/11/24 53 54 53 53 242,000
2004/11/22 53 54 53 53 240,000
2004/11/19 53 54 53 53 292,000
2004/11/18 54 54 53 53 228,000
2004/11/17 54 54 54 54 197,000
2004/11/16 55 55 54 54 382,000
2004/11/15 54 56 53 54 1,110,000
2004/11/12 54 54 53 54 242,000
2004/11/11 55 55 53 54 396,000
2004/11/10 54 55 54 54 302,000
2004/11/09 55 55 53 53 1,466,000
2004/11/08 57 57 55 55 689,000
2004/11/05 57 58 56 56 555,000
2004/11/04 57 60 56 57 2,186,000
2004/11/02 55 56 54 56 724,000
2004/11/01 55 56 53 54 682,000
2004/10/29 55 55 54 55 568,000
2004/10/28 56 57 54 56 1,600,000
2004/10/27 57 58 55 56 1,770,000
2004/10/26 60 61 58 58 1,493,000
2004/10/25 62 62 61 62 632,000
2004/10/22 64 64 61 62 763,000
2004/10/21 63 64 62 64 1,153,000
2004/10/20 62 63 61 62 972,000
2004/10/19 64 64 62 63 721,000
2004/10/18 64 65 62 63 745,000
2004/10/15 62 64 62 63 1,042,000
2004/10/14 65 66 63 64 1,083,000
2004/10/13 64 66 63 65 1,543,000
2004/10/12 62 65 61 65 1,506,000
2004/10/08 63 64 62 62 1,495,000
2004/10/07 60 68 60 64 7,247,000
2004/10/06 60 62 60 60 758,000
2004/10/05 60 61 59 60 405,000
2004/10/04 59 61 58 59 1,001,000
2004/10/01 60 60 59 59 234,000
2004/09/30 61 61 58 60 1,232,000
2004/09/29 62 65 61 61 1,255,000
2004/09/28 62 63 61 62 830,000
2004/09/27 61 64 61 61 548,000
2004/09/24 61 61 60 60 559,000
2004/09/22 61 62 61 61 374,000
2004/09/21 62 63 61 62 439,000
2004/09/17 64 64 62 62 666,000
2004/09/16 64 64 63 64 592,000
2004/09/15 65 66 63 64 1,947,000
2004/09/14 63 69 63 65 8,152,000
2004/09/13 60 64 60 61 1,308,000
2004/09/10 62 62 60 60 470,000
2004/09/09 62 63 61 62 640,000
2004/09/08 61 63 61 61 1,138,000
2004/09/07 64 64 60 60 1,814,000
2004/09/06 60 65 60 65 3,901,000
2004/09/03 61 62 60 60 749,000
2004/09/02 62 62 59 60 1,442,000
2004/09/01 61 62 61 61 1,212,000
2004/08/31 59 62 58 60 1,340,000
2004/08/30 61 61 57 58 1,414,000
2004/08/27 60 62 59 60 1,137,000
2004/08/26 62 63 60 60 1,255,000
2004/08/25 59 64 57 63 3,771,000
2004/08/24 59 60 56 58 1,582,000
2004/08/23 54 61 54 58 3,487,000
2004/08/20 51 55 50 53 956,000
2004/08/19 51 52 50 51 416,000
2004/08/18 52 53 50 52 338,000
2004/08/17 54 54 52 53 116,000
2004/08/16 55 55 52 53 458,000
2004/08/13 54 57 53 54 829,000
2004/08/12 51 56 51 55 934,000
2004/08/11 51 52 50 52 272,000
2004/08/10 51 51 50 51 274,000
2004/08/09 49 51 49 51 219,000
2004/08/06 49 50 49 49 251,000
2004/08/05 50 51 49 49 283,000
2004/08/04 50 51 49 51 718,000
2004/08/03 52 52 49 51 1,098,000
2004/08/02 52 52 51 52 388,000
2004/07/30 52 53 50 53 609,000
2004/07/29 54 55 50 51 1,740,000
2004/07/28 55 56 53 55 1,337,000
2004/07/27 59 59 51 53 2,123,000
2004/07/26 60 61 59 59 1,116,000
2004/07/23 61 63 60 62 1,066,000
2004/07/22 61 62 59 61 1,126,000
2004/07/21 65 66 61 62 3,807,000
2004/07/20 60 71 58 61 9,489,000
2004/07/16 59 62 59 59 791,000
2004/07/15 60 61 58 58 692,000
2004/07/14 63 63 59 59 1,802,000
2004/07/13 58 67 57 64 3,087,000
2004/07/12 59 60 57 59 382,000
2004/07/09 61 61 58 58 717,000
2004/07/08 59 62 59 61 1,166,000
2004/07/07 58 59 57 58 396,000
2004/07/06 59 61 58 59 435,000
2004/07/05 60 60 58 59 456,000
2004/07/02 61 63 58 61 2,911,000
2004/07/01 54 67 54 65 7,381,000
2004/06/30 54 54 53 53 251,000
2004/06/29 53 54 52 53 231,000
2004/06/28 52 54 52 54 319,000
2004/06/25 52 53 52 52 91,000
2004/06/24 52 52 51 52 93,000
2004/06/23 52 53 51 52 98,000
2004/06/22 53 53 51 53 71,000
2004/06/21 53 54 52 52 224,000
2004/06/18 54 54 51 53 191,000
2004/06/17 52 53 51 52 174,000
2004/06/16 53 53 52 52 285,000
2004/06/15 54 54 53 53 198,000
2004/06/14 54 54 53 54 291,000
2004/06/11 54 54 52 54 332,000
2004/06/10 52 54 51 53 582,000
2004/06/09 52 54 52 53 358,000
2004/06/08 53 58 52 52 2,519,000
2004/06/07 51 52 51 51 105,000
2004/06/04 51 52 50 51 146,000
2004/06/03 52 52 51 51 123,000
2004/06/02 51 53 51 51 211,000
2004/06/01 52 52 51 51 87,000
2004/05/31 53 53 52 52 95,000
2004/05/28 52 53 51 53 186,000
2004/05/27 52 52 50 50 103,000
2004/05/26 51 51 49 50 173,000
2004/05/25 50 51 50 50 97,000
2004/05/24 50 52 50 50 131,000
2004/05/21 49 50 49 50 266,000
2004/05/20 49 50 48 49 187,000
2004/05/19 48 49 47 49 183,000
2004/05/18 44 47 44 46 237,000
2004/05/17 49 49 43 45 402,000
2004/05/14 50 50 48 48 157,000
2004/05/13 49 50 49 49 273,000
2004/05/12 47 50 47 48 772,000
2004/05/11 47 50 47 49 569,000
2004/05/10 54 54 47 47 431,000
2004/05/07 53 54 52 54 183,000
2004/05/06 55 55 53 53 190,000
2004/04/30 52 54 51 52 469,000
2004/04/28 53 56 50 52 1,041,000
2004/04/27 57 57 45 54 1,117,000
2004/04/26 61 62 58 59 545,000
2004/04/23 62 63 61 61 266,000
2004/04/22 62 63 61 61 354,000
2004/04/21 60 61 60 60 403,000
2004/04/20 60 62 60 60 468,000
2004/04/19 64 64 60 62 831,000
2004/04/16 65 67 62 63 1,137,000
2004/04/15 69 70 61 65 2,865,000
2004/04/14 66 68 65 67 2,379,000
2004/04/13 63 66 62 64 3,447,000
2004/04/12 59 61 58 61 753,000
2004/04/09 61 61 58 60 1,149,000
2004/04/08 63 63 60 61 1,289,000
2004/04/07 60 66 59 63 5,524,000
2004/04/06 58 59 57 59 1,032,000
2004/04/05 60 61 57 57 1,751,000
2004/04/02 54 59 54 58 2,918,000
2004/04/01 55 55 54 54 311,000
2004/03/31 55 56 54 54 397,000
2004/03/30 57 57 54 55 814,000
2004/03/29 55 57 55 56 688,000
2004/03/26 54 55 53 55 599,000
2004/03/25 54 55 53 54 672,000
2004/03/24 56 57 53 54 896,000
2004/03/23 52 61 52 55 4,113,000
2004/03/22 52 52 51 51 339,000
2004/03/19 52 53 51 52 391,000
2004/03/18 53 55 52 52 575,000
2004/03/17 54 54 52 53 529,000
2004/03/16 54 54 53 54 617,000
2004/03/15 55 56 54 54 592,000
2004/03/12 56 56 53 53 1,148,000
2004/03/11 54 59 53 57 4,262,000
2004/03/10 50 55 49 52 2,163,000
2004/03/09 50 51 49 51 507,000
2004/03/08 50 51 49 50 446,000
2004/03/05 52 53 47 48 1,023,000
2004/03/04 45 52 45 50 2,470,000
2004/03/03 44 45 43 44 166,000
2004/03/02 44 44 43 44 276,000
2004/03/01 43 44 42 44 160,000
2004/02/27 43 43 42 43 277,000
2004/02/26 44 44 42 43 324,000
2004/02/25 44 45 43 43 124,000
2004/02/24 45 46 44 44 352,000
2004/02/23 45 46 44 46 215,000
2004/02/20 47 47 44 45 368,000
2004/02/19 46 47 46 46 247,000
2004/02/18 46 47 46 47 238,000
2004/02/17 46 48 46 46 425,000
2004/02/16 45 46 44 46 211,000
2004/02/13 45 46 45 45 185,000
2004/02/12 46 46 45 46 158,000
2004/02/10 45 46 44 44 264,000
2004/02/09 47 47 45 45 450,000
2004/02/06 47 47 46 47 402,000
2004/02/05 47 48 46 47 271,000
2004/02/04 50 50 47 48 554,000
2004/02/03 47 53 47 50 2,903,000
2004/02/02 48 49 47 47 282,000
2004/01/30 49 50 49 49 461,000
2004/01/29 49 51 49 50 435,000
2004/01/28 50 50 49 49 445,000
2004/01/27 52 52 50 51 418,000
2004/01/26 52 52 51 52 374,000
2004/01/23 53 54 50 51 1,154,000
2004/01/22 49 56 49 53 2,478,000
2004/01/21 51 51 49 50 1,259,000
2004/01/20 54 54 52 53 884,000
2004/01/19 56 56 52 55 1,123,000
2004/01/16 58 59 55 56 761,000
2004/01/15 58 62 56 58 3,873,000
2004/01/14 57 59 52 54 3,341,000
2004/01/13 46 74 46 56 17,824,000
2004/01/09 44 45 43 44 615,000
2004/01/08 45 45 42 43 622,000
2004/01/07 45 47 43 44 2,443,000
2004/01/06 39 40 38 40 688,000
2004/01/05 39 39 38 38 237,000

このページの先頭へ