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
2007/12/28 84 84 82 83 45,000
2007/12/27 86 86 85 85 87,000
2007/12/26 86 88 85 87 121,000
2007/12/25 87 88 85 88 131,000
2007/12/21 86 90 86 88 145,000
2007/12/20 88 88 84 86 58,000
2007/12/19 86 87 85 87 79,000
2007/12/18 85 86 84 85 51,000
2007/12/17 90 90 86 87 77,000
2007/12/14 90 91 89 91 143,000
2007/12/13 91 92 90 90 59,000
2007/12/12 91 92 91 92 64,000
2007/12/11 90 92 90 92 65,000
2007/12/10 91 91 89 89 55,000
2007/12/07 90 91 89 89 46,000
2007/12/06 92 92 88 88 102,000
2007/12/05 88 92 87 91 107,000
2007/12/04 91 91 88 89 69,000
2007/12/03 90 93 90 92 113,000
2007/11/30 91 91 89 90 86,000
2007/11/29 88 92 88 90 157,000
2007/11/28 85 87 85 87 38,000
2007/11/27 84 85 82 84 71,000
2007/11/26 85 86 82 84 115,000
2007/11/22 84 89 81 84 307,000
2007/11/21 91 94 89 89 182,000
2007/11/20 95 98 88 95 241,000
2007/11/19 97 98 96 97 43,000
2007/11/16 98 99 95 99 107,000
2007/11/15 102 102 101 101 75,000
2007/11/14 99 102 99 102 134,000
2007/11/13 96 98 94 98 98,000
2007/11/12 97 101 96 97 273,000
2007/11/09 103 103 101 102 56,000
2007/11/08 101 103 100 102 293,000
2007/11/07 105 106 105 105 68,000
2007/11/06 107 109 106 108 90,000
2007/11/05 109 109 107 107 65,000
2007/11/02 108 110 108 108 93,000
2007/11/01 110 111 108 110 73,000
2007/10/31 110 110 107 109 269,000
2007/10/30 109 112 107 111 175,000
2007/10/29 109 109 107 108 143,000
2007/10/26 109 112 107 108 144,000
2007/10/25 113 113 105 107 175,000
2007/10/24 114 114 109 113 317,000
2007/10/23 110 112 108 112 294,000
2007/10/22 105 110 104 109 215,000
2007/10/19 110 112 110 111 178,000
2007/10/18 111 115 110 115 140,000
2007/10/17 112 117 112 113 188,000
2007/10/16 120 120 115 116 216,000
2007/10/15 121 121 118 119 93,000
2007/10/12 122 122 119 119 78,000
2007/10/11 120 123 119 120 324,000
2007/10/10 122 122 118 119 77,000
2007/10/09 118 122 118 120 215,000
2007/10/05 120 120 118 120 126,000
2007/10/04 120 121 118 121 127,000
2007/10/03 120 122 118 120 200,000
2007/10/02 121 121 118 120 309,000
2007/10/01 117 125 117 118 549,000
2007/09/28 113 116 113 115 288,000
2007/09/27 116 116 114 116 107,000
2007/09/26 112 112 110 112 111,000
2007/09/25 110 113 110 113 122,000
2007/09/21 111 113 107 112 296,000
2007/09/20 124 126 110 111 811,000
2007/09/19 105 133 105 119 3,506,000
2007/09/18 109 109 99 100 363,000
2007/09/14 111 116 104 111 572,000
2007/09/13 118 118 113 114 253,000
2007/09/12 120 121 118 118 77,000
2007/09/11 120 121 119 120 108,000
2007/09/10 118 119 117 119 117,000
2007/09/07 120 121 119 120 39,000
2007/09/06 120 125 120 121 145,000
2007/09/05 126 126 123 125 95,000
2007/09/04 126 126 124 126 105,000
2007/09/03 128 129 127 127 40,000
2007/08/31 126 128 126 127 230,000
2007/08/30 130 132 126 127 194,000
2007/08/29 128 131 124 128 314,000
2007/08/28 124 138 123 133 1,113,000
2007/08/27 122 125 122 124 194,000
2007/08/24 121 122 119 120 172,000
2007/08/23 120 123 119 123 280,000
2007/08/22 124 124 117 118 401,000
2007/08/21 126 128 126 127 94,000
2007/08/20 129 130 126 126 172,000
2007/08/17 125 131 124 125 423,000
2007/08/16 129 130 120 128 328,000
2007/08/15 135 136 130 132 129,000
2007/08/14 133 137 133 137 78,000
2007/08/13 132 138 131 134 567,000
2007/08/10 138 142 137 141 252,000
2007/08/09 141 143 138 140 413,000
2007/08/08 137 143 136 143 293,000
2007/08/07 140 142 137 140 263,000
2007/08/06 140 141 138 140 111,000
2007/08/03 141 143 141 143 60,000
2007/08/02 146 148 138 143 182,000
2007/08/01 149 149 145 145 129,000
2007/07/31 150 153 147 149 179,000
2007/07/30 147 153 144 153 205,000
2007/07/27 147 148 145 147 127,000
2007/07/26 148 153 148 152 139,000
2007/07/25 147 150 145 149 248,000
2007/07/24 150 150 143 149 161,000
2007/07/23 154 154 148 151 189,000
2007/07/20 154 155 153 153 49,000
2007/07/19 154 156 152 156 119,000
2007/07/18 155 155 152 154 62,000
2007/07/17 155 156 154 154 124,000
2007/07/13 154 157 154 156 138,000
2007/07/12 154 155 153 155 222,000
2007/07/11 155 156 154 154 118,000
2007/07/10 157 157 155 155 156,000
2007/07/09 158 159 156 157 124,000
2007/07/06 159 160 157 157 174,000
2007/07/05 156 159 156 159 258,000
2007/07/04 158 159 156 157 289,000
2007/07/03 157 164 157 157 1,032,000
2007/07/02 157 157 155 155 165,000
2007/06/29 159 161 156 157 454,000
2007/06/28 165 166 158 158 1,656,000
2007/06/27 153 170 153 167 2,703,000
2007/06/26 154 154 152 152 136,000
2007/06/25 156 156 153 154 92,000
2007/06/22 158 158 154 155 281,000
2007/06/21 155 158 155 156 168,000
2007/06/20 159 161 157 157 392,000
2007/06/19 156 160 155 159 815,000
2007/06/18 155 156 153 156 183,000
2007/06/15 154 155 152 153 174,000
2007/06/14 153 156 152 154 196,000
2007/06/13 153 154 151 153 176,000
2007/06/12 158 158 151 153 458,000
2007/06/11 158 166 154 158 1,297,000
2007/06/08 157 157 153 154 415,000
2007/06/07 155 156 152 154 649,000
2007/06/06 149 155 148 155 774,000
2007/06/05 149 151 147 150 329,000
2007/06/04 151 152 149 150 259,000
2007/06/01 148 150 147 149 279,000
2007/05/31 146 149 143 148 543,000
2007/05/30 151 152 146 146 554,000
2007/05/29 153 154 147 152 1,052,000
2007/05/28 166 166 155 156 1,060,000
2007/05/25 158 166 155 162 3,200,000
2007/05/24 142 158 142 155 2,931,000
2007/05/23 138 143 135 140 1,060,000
2007/05/22 142 145 140 143 386,000
2007/05/21 146 148 138 140 1,419,000
2007/05/18 157 157 145 146 830,000
2007/05/17 158 160 157 158 393,000
2007/05/16 163 163 156 157 595,000
2007/05/15 165 165 163 164 168,000
2007/05/14 166 168 164 164 254,000
2007/05/11 166 167 164 164 304,000
2007/05/10 169 170 165 165 306,000
2007/05/09 172 173 167 168 433,000
2007/05/08 167 174 167 172 679,000
2007/05/07 166 168 165 167 266,000
2007/05/02 165 166 163 165 163,000
2007/05/01 165 167 164 164 222,000
2007/04/27 164 165 163 165 420,000
2007/04/26 167 167 164 166 524,000
2007/04/25 172 172 164 167 719,000
2007/04/24 166 178 166 174 1,158,000
2007/04/23 165 166 159 165 956,000
2007/04/20 169 169 164 165 613,000
2007/04/19 172 172 167 168 447,000
2007/04/18 169 174 167 172 719,000
2007/04/17 175 175 168 170 831,000
2007/04/16 176 178 171 174 875,000
2007/04/13 180 180 176 176 285,000
2007/04/12 181 181 179 180 347,000
2007/04/11 181 184 179 182 938,000
2007/04/10 182 182 176 179 863,000
2007/04/09 186 186 180 183 455,000
2007/04/06 188 188 184 185 379,000
2007/04/05 187 189 186 188 293,000
2007/04/04 189 189 184 187 622,000
2007/04/03 190 191 183 185 728,000
2007/04/02 182 188 181 187 958,000
2007/03/30 182 184 182 182 251,000
2007/03/29 182 186 180 183 467,000
2007/03/28 182 188 181 182 838,000
2007/03/27 186 186 181 184 403,000
2007/03/26 188 190 182 187 1,019,000
2007/03/23 208 209 189 189 1,966,000
2007/03/22 202 207 197 198 2,180,000
2007/03/20 190 205 188 200 3,927,000
2007/03/19 182 192 182 186 1,563,000
2007/03/16 181 185 179 181 460,000
2007/03/15 179 184 176 180 701,000
2007/03/14 179 179 176 177 549,000
2007/03/13 181 186 178 183 958,000
2007/03/12 182 183 180 182 266,000
2007/03/09 182 182 177 178 587,000
2007/03/08 180 182 179 182 353,000
2007/03/07 177 184 176 179 1,102,000
2007/03/06 168 182 167 177 652,000
2007/03/05 180 182 166 170 952,000
2007/03/02 186 186 179 185 780,000
2007/03/01 193 194 186 187 607,000
2007/02/28 185 194 184 191 1,213,000
2007/02/27 200 200 192 198 641,000
2007/02/26 199 202 195 199 1,167,000
2007/02/23 194 196 191 196 330,000
2007/02/22 195 196 191 193 324,000
2007/02/21 192 202 192 194 823,000
2007/02/20 193 193 189 190 841,000
2007/02/19 206 206 192 193 1,197,000
2007/02/16 208 208 202 203 665,000
2007/02/15 214 214 206 207 768,000
2007/02/14 210 218 202 213 2,162,000
2007/02/13 205 215 202 212 2,705,000
2007/02/09 196 200 193 200 2,771,000
2007/02/08 186 194 186 189 2,341,000
2007/02/07 183 186 181 184 669,000
2007/02/06 178 185 177 183 795,000
2007/02/05 182 182 177 178 439,000
2007/02/02 178 182 176 181 734,000
2007/02/01 180 182 175 175 1,419,000
2007/01/31 171 192 168 186 5,082,000
2007/01/30 179 179 171 171 642,000
2007/01/29 177 182 175 177 885,000
2007/01/26 186 191 171 177 3,742,000
2007/01/25 161 189 160 185 8,552,000
2007/01/24 160 160 158 159 125,000
2007/01/23 161 161 157 158 282,000
2007/01/22 161 162 160 161 167,000
2007/01/19 160 162 160 160 212,000
2007/01/18 161 167 161 162 506,000
2007/01/17 163 163 160 161 188,000
2007/01/16 166 167 164 164 200,000
2007/01/15 164 171 163 165 1,088,000
2007/01/12 166 166 158 164 875,000
2007/01/11 157 163 156 163 735,000
2007/01/10 158 158 156 156 101,000
2007/01/09 158 158 156 156 183,000
2007/01/05 157 160 157 157 108,000
2007/01/04 157 157 156 157 73,000

このページの先頭へ