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
2005/12/30 195 197 181 183 4,343,000
2005/12/29 179 202 178 195 22,278,000
2005/12/28 173 175 170 174 687,000
2005/12/27 175 175 170 172 777,000
2005/12/26 176 176 175 175 503,000
2005/12/22 179 179 175 176 656,000
2005/12/21 177 179 175 179 779,000
2005/12/20 175 177 174 176 375,000
2005/12/19 174 176 174 175 625,000
2005/12/16 177 178 175 176 593,000
2005/12/15 179 180 176 177 716,000
2005/12/14 181 182 179 179 814,000
2005/12/13 182 183 179 181 1,037,000
2005/12/12 179 182 178 181 1,238,000
2005/12/09 181 181 177 177 1,842,000
2005/12/08 183 183 179 181 641,000
2005/12/07 184 186 181 183 868,000
2005/12/06 181 189 181 184 2,689,000
2005/12/05 181 182 179 181 551,000
2005/12/02 182 182 178 180 743,000
2005/12/01 181 183 180 182 625,000
2005/11/30 184 184 179 181 749,000
2005/11/29 183 184 179 184 630,000
2005/11/28 179 184 178 182 698,000
2005/11/25 178 186 178 179 1,510,000
2005/11/24 182 182 177 177 744,000
2005/11/22 184 186 181 182 486,000
2005/11/21 185 190 183 184 911,000
2005/11/18 185 186 182 183 703,000
2005/11/17 182 197 182 185 5,646,000
2005/11/16 184 185 179 179 720,000
2005/11/15 185 186 183 184 447,000
2005/11/14 188 190 185 185 511,000
2005/11/11 187 190 184 186 1,853,000
2005/11/10 195 195 187 191 1,438,000
2005/11/09 200 200 193 195 3,928,000
2005/11/08 182 207 181 207 14,242,000
2005/11/07 180 181 179 180 606,000
2005/11/04 181 183 176 179 1,718,000
2005/11/02 182 183 181 181 919,000
2005/11/01 183 184 181 182 482,000
2005/10/31 187 187 180 182 1,681,000
2005/10/28 187 188 185 185 522,000
2005/10/27 187 189 184 187 967,000
2005/10/26 186 190 185 189 772,000
2005/10/25 188 188 185 186 630,000
2005/10/24 190 190 187 189 514,000
2005/10/21 188 191 187 190 439,000
2005/10/20 196 198 187 190 1,966,000
2005/10/19 189 198 188 192 1,802,000
2005/10/18 194 194 188 189 1,035,000
2005/10/17 195 202 191 194 2,190,000
2005/10/14 208 221 194 194 17,743,000
2005/10/13 188 209 184 204 9,684,000
2005/10/12 183 188 182 183 1,508,000
2005/10/11 183 186 181 182 822,000
2005/10/07 188 189 179 182 1,344,000
2005/10/06 189 190 186 186 696,000
2005/10/05 191 197 189 190 1,986,000
2005/10/04 190 193 187 189 1,577,000
2005/10/03 194 194 185 188 2,169,000
2005/09/30 204 205 192 196 2,162,000
2005/09/29 209 210 203 205 1,542,000
2005/09/28 210 213 206 209 2,264,000
2005/09/27 212 213 201 205 1,737,000
2005/09/26 206 226 203 207 12,943,000
2005/09/22 201 208 201 204 1,837,000
2005/09/21 202 213 201 211 4,643,000
2005/09/20 200 205 199 201 4,280,000
2005/09/16 213 218 207 207 3,440,000
2005/09/15 212 226 211 213 13,814,000
2005/09/14 210 213 205 205 4,794,000
2005/09/13 196 215 194 213 20,372,000
2005/09/12 188 200 187 192 3,024,000
2005/09/09 185 197 181 191 3,640,000
2005/09/08 192 194 174 187 6,618,000
2005/09/07 200 203 192 194 3,206,000
2005/09/06 197 210 196 203 8,779,000
2005/09/05 204 205 194 197 4,176,000
2005/09/02 216 217 205 206 4,233,000
2005/09/01 206 216 192 216 15,840,000
2005/08/31 220 220 204 206 4,950,000
2005/08/30 222 229 215 216 7,100,000
2005/08/29 235 239 217 225 26,904,000
2005/08/26 198 242 197 213 60,681,000
2005/08/25 162 208 161 197 66,944,000
2005/08/24 162 171 155 158 25,102,000
2005/08/23 136 175 135 175 32,114,000
2005/08/22 132 140 128 133 16,079,000
2005/08/19 125 132 123 132 12,721,000
2005/08/18 119 131 118 121 20,870,000
2005/08/17 116 122 115 118 4,185,000
2005/08/16 118 119 115 116 2,107,000
2005/08/15 112 128 112 118 22,364,000
2005/08/12 112 115 109 110 2,171,000
2005/08/11 112 116 110 111 2,835,000
2005/08/10 115 118 109 112 6,440,000
2005/08/09 102 121 102 118 14,114,000
2005/08/08 100 102 97 101 1,757,000
2005/08/05 104 106 101 103 1,328,000
2005/08/04 106 108 99 105 2,964,000
2005/08/03 112 113 108 109 2,144,000
2005/08/02 111 113 107 111 4,122,000
2005/08/01 108 112 107 110 5,565,000
2005/07/29 104 121 104 109 47,944,000
2005/07/28 98 103 96 101 7,929,000
2005/07/27 105 105 96 96 7,554,000
2005/07/26 110 112 103 104 12,508,000
2005/07/25 109 116 102 114 43,760,000
2005/07/22 112 115 100 102 24,421,000
2005/07/21 147 154 113 117 54,745,000
2005/07/20 113 128 111 128 84,500,000
2005/07/19 68 98 68 98 56,036,000
2005/07/15 65 68 65 68 2,562,000
2005/07/14 66 67 65 65 1,047,000
2005/07/13 64 67 63 67 2,795,000
2005/07/12 63 66 62 64 4,956,000
2005/07/11 61 64 61 64 5,385,000
2005/07/08 58 61 58 59 1,741,000
2005/07/07 58 59 58 58 434,000
2005/07/06 58 59 57 59 786,000
2005/07/05 58 59 58 58 508,000
2005/07/04 59 60 58 58 581,000
2005/07/01 60 60 58 59 1,084,000
2005/06/30 62 62 59 59 2,763,000
2005/06/29 63 63 61 62 2,279,000
2005/06/28 65 66 59 61 9,790,000
2005/06/27 61 67 60 65 13,059,000
2005/06/24 64 64 59 59 8,995,000
2005/06/23 58 70 57 64 22,174,000
2005/06/22 59 59 58 59 472,000
2005/06/21 61 61 57 58 2,517,000
2005/06/20 59 62 57 61 4,198,000
2005/06/17 56 58 56 57 742,000
2005/06/16 58 58 56 56 441,000
2005/06/15 58 58 56 57 707,000
2005/06/14 62 62 57 58 2,868,000
2005/06/13 58 62 57 59 7,075,000
2005/06/10 54 55 54 54 292,000
2005/06/09 55 56 54 54 714,000
2005/06/08 54 57 53 54 3,182,000
2005/06/07 54 55 53 54 135,000
2005/06/06 54 55 53 54 257,000
2005/06/03 54 55 53 54 253,000
2005/06/02 55 55 53 54 722,000
2005/06/01 53 58 53 55 2,477,000
2005/05/31 52 53 52 53 135,000
2005/05/30 53 54 52 52 305,000
2005/05/27 53 54 53 53 278,000
2005/05/26 53 54 53 54 321,000
2005/05/25 54 54 53 54 190,000
2005/05/24 54 55 53 54 122,000
2005/05/23 54 55 53 54 171,000
2005/05/20 54 55 53 54 122,000
2005/05/19 54 55 54 54 161,000
2005/05/18 53 55 53 54 229,000
2005/05/17 54 55 53 53 364,000
2005/05/16 55 56 53 54 607,000
2005/05/13 56 56 54 54 372,000
2005/05/12 56 57 55 56 679,000
2005/05/11 57 57 56 57 237,000
2005/05/10 58 58 57 58 293,000
2005/05/09 57 58 56 58 318,000
2005/05/06 56 58 56 57 1,221,000
2005/05/02 55 56 55 56 129,000
2005/04/28 55 56 54 56 361,000
2005/04/27 56 56 55 56 180,000
2005/04/26 55 55 54 55 197,000
2005/04/25 55 55 54 55 268,000
2005/04/22 55 56 54 55 219,000
2005/04/21 55 55 54 54 310,000
2005/04/20 55 56 54 56 506,000
2005/04/19 54 56 54 55 448,000
2005/04/18 55 56 53 54 604,000
2005/04/15 56 57 55 56 340,000
2005/04/14 57 57 55 57 793,000
2005/04/13 59 59 57 57 792,000
2005/04/12 60 61 59 59 443,000
2005/04/11 61 61 60 61 595,000
2005/04/08 60 63 60 60 1,640,000
2005/04/07 60 61 60 61 507,000
2005/04/06 61 61 60 60 348,000
2005/04/05 60 61 60 61 275,000
2005/04/04 60 61 59 61 278,000
2005/04/01 59 61 59 60 519,000
2005/03/31 60 61 59 59 645,000
2005/03/30 61 61 59 59 631,000
2005/03/29 63 64 60 62 1,723,000
2005/03/28 61 64 60 63 1,193,000
2005/03/25 64 65 62 63 1,363,000
2005/03/24 66 67 64 64 1,207,000
2005/03/23 68 69 66 67 1,935,000
2005/03/22 69 70 66 68 5,133,000
2005/03/18 62 69 61 66 9,978,000
2005/03/17 59 63 58 61 3,220,000
2005/03/16 60 61 58 60 1,045,000
2005/03/15 62 62 58 60 1,842,000
2005/03/14 62 63 61 61 2,097,000
2005/03/11 60 61 59 60 1,267,000
2005/03/10 61 61 58 59 1,915,000
2005/03/09 59 63 58 61 7,723,000
2005/03/08 56 62 56 58 17,633,000
2005/03/07 55 55 54 55 1,317,000
2005/03/04 54 54 53 54 694,000
2005/03/03 54 55 53 53 779,000
2005/03/02 54 56 54 55 1,899,000
2005/03/01 54 54 53 53 474,000
2005/02/28 54 54 53 54 703,000
2005/02/25 53 54 52 53 477,000
2005/02/24 53 53 52 52 548,000
2005/02/23 54 54 53 53 279,000
2005/02/22 53 54 53 53 301,000
2005/02/21 53 54 53 53 278,000
2005/02/18 54 54 53 53 284,000
2005/02/17 54 55 53 53 533,000
2005/02/16 55 55 53 53 723,000
2005/02/15 54 57 53 55 5,239,000
2005/02/14 53 54 53 53 134,000
2005/02/10 53 53 52 53 435,000
2005/02/09 53 54 53 53 212,000
2005/02/08 54 54 53 54 374,000
2005/02/07 54 54 53 54 241,000
2005/02/04 54 54 53 54 505,000
2005/02/03 54 55 53 53 515,000
2005/02/02 54 57 53 54 4,792,000
2005/02/01 53 54 53 53 296,000
2005/01/31 53 54 52 52 358,000
2005/01/28 53 54 52 53 431,000
2005/01/27 53 53 52 52 336,000
2005/01/26 54 54 53 53 381,000
2005/01/25 53 54 52 54 458,000
2005/01/24 52 53 52 52 267,000
2005/01/21 53 53 52 52 144,000
2005/01/20 53 53 52 53 247,000
2005/01/19 54 54 53 53 342,000
2005/01/18 53 54 53 53 222,000
2005/01/17 53 54 53 53 603,000
2005/01/14 53 54 53 54 564,000
2005/01/13 55 55 53 53 1,103,000
2005/01/12 55 55 54 55 2,383,000
2005/01/11 55 57 54 56 2,421,000
2005/01/07 54 54 53 54 1,230,000
2005/01/06 53 54 53 53 247,000
2005/01/05 52 53 52 53 651,000
2005/01/04 53 53 52 52 280,000

このページの先頭へ