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
2008/12/30 37 38 36 38 56,000
2008/12/29 36 37 36 36 75,000
2008/12/26 37 37 37 37 43,000
2008/12/25 40 40 36 37 548,000
2008/12/24 37 42 37 39 589,000
2008/12/22 36 38 36 37 106,000
2008/12/19 38 38 36 36 209,000
2008/12/18 37 44 35 37 1,285,000
2008/12/17 36 37 36 37 83,000
2008/12/16 36 37 36 37 19,000
2008/12/15 37 37 36 37 53,000
2008/12/12 34 37 34 35 246,000
2008/12/11 35 36 35 35 112,000
2008/12/10 36 37 35 37 25,000
2008/12/09 36 37 35 36 69,000
2008/12/08 36 36 35 35 62,000
2008/12/05 37 40 34 36 165,000
2008/12/04 37 39 37 38 79,000
2008/12/03 37 38 36 37 86,000
2008/12/02 35 40 35 37 124,000
2008/12/01 38 38 35 35 114,000
2008/11/28 37 38 37 37 49,000
2008/11/27 38 39 36 39 72,000
2008/11/26 36 39 35 37 115,000
2008/11/25 37 38 35 35 174,000
2008/11/21 35 36 32 35 244,000
2008/11/20 39 39 36 36 200,000
2008/11/19 40 40 38 39 94,000
2008/11/18 39 40 38 40 190,000
2008/11/17 43 43 40 41 173,000
2008/11/14 45 45 43 44 85,000
2008/11/13 46 46 43 45 154,000
2008/11/12 45 47 44 46 280,000
2008/11/11 47 55 44 44 2,237,000
2008/11/10 43 47 42 45 379,000
2008/11/07 42 44 42 43 79,000
2008/11/06 45 45 43 44 109,000
2008/11/05 44 45 44 45 68,000
2008/11/04 43 44 42 42 27,000
2008/10/31 43 44 42 43 55,000
2008/10/30 43 44 41 43 183,000
2008/10/29 45 45 41 41 114,000
2008/10/28 39 43 38 43 51,000
2008/10/27 41 42 40 41 77,000
2008/10/24 42 44 41 44 79,000
2008/10/23 42 44 41 43 250,000
2008/10/22 43 44 42 44 183,000
2008/10/21 46 47 44 44 165,000
2008/10/20 45 48 44 44 67,000
2008/10/17 44 45 43 45 141,000
2008/10/16 41 43 39 43 75,000
2008/10/15 42 45 42 43 103,000
2008/10/14 45 45 40 42 239,000
2008/10/10 35 37 31 37 305,000
2008/10/09 33 46 33 35 742,000
2008/10/08 35 38 31 35 301,000
2008/10/07 34 39 34 36 293,000
2008/10/06 44 44 38 44 311,000
2008/10/03 48 48 46 46 111,000
2008/10/02 52 52 50 50 136,000
2008/10/01 54 54 51 53 128,000
2008/09/30 48 54 48 53 73,000
2008/09/29 51 54 51 54 89,000
2008/09/26 53 53 51 51 301,000
2008/09/25 53 53 52 53 92,000
2008/09/24 52 54 52 54 66,000
2008/09/22 53 54 52 52 146,000
2008/09/19 54 54 51 52 246,000
2008/09/18 53 53 50 51 105,000
2008/09/17 53 54 52 54 72,000
2008/09/16 49 54 47 49 292,000
2008/09/12 53 54 53 54 123,000
2008/09/11 55 55 52 53 126,000
2008/09/10 54 56 53 54 116,000
2008/09/09 57 57 55 55 138,000
2008/09/08 54 58 54 58 67,000
2008/09/05 55 56 53 53 96,000
2008/09/04 54 59 54 55 103,000
2008/09/03 57 57 54 56 142,000
2008/09/02 56 59 55 57 119,000
2008/09/01 59 59 57 57 62,000
2008/08/29 59 60 57 60 260,000
2008/08/28 59 59 56 58 162,000
2008/08/27 60 60 59 59 43,000
2008/08/26 60 61 59 61 60,000
2008/08/25 60 62 60 62 162,000
2008/08/22 61 61 58 60 105,000
2008/08/21 62 62 59 60 167,000
2008/08/20 61 63 61 62 40,000
2008/08/19 64 64 61 61 18,000
2008/08/18 63 65 63 63 43,000
2008/08/15 63 64 63 63 78,000
2008/08/14 64 64 63 63 38,000
2008/08/13 68 69 62 65 305,000
2008/08/12 70 70 67 67 91,000
2008/08/11 69 70 69 70 44,000
2008/08/08 69 69 68 68 70,000
2008/08/07 71 71 68 69 140,000
2008/08/06 70 73 69 70 395,000
2008/08/05 68 69 68 69 99,000
2008/08/04 68 70 68 68 77,000
2008/08/01 69 69 68 68 50,000
2008/07/31 69 70 68 69 81,000
2008/07/30 66 69 66 68 192,000
2008/07/29 67 67 66 66 56,000
2008/07/28 67 68 66 67 60,000
2008/07/25 69 69 67 67 75,000
2008/07/24 69 70 67 70 69,000
2008/07/23 68 68 67 67 189,000
2008/07/22 67 67 65 67 48,000
2008/07/18 68 69 66 66 118,000
2008/07/17 68 70 68 68 199,000
2008/07/16 68 68 67 68 68,000
2008/07/15 69 69 67 67 83,000
2008/07/14 68 69 67 68 60,000
2008/07/11 66 71 66 68 315,000
2008/07/10 67 68 65 65 149,000
2008/07/09 68 69 68 68 38,000
2008/07/08 70 70 67 67 110,000
2008/07/07 69 70 68 69 138,000
2008/07/04 69 70 69 70 62,000
2008/07/03 67 70 66 69 108,000
2008/07/02 71 71 69 71 129,000
2008/07/01 74 74 70 71 136,000
2008/06/30 72 74 72 73 85,000
2008/06/27 72 74 71 73 187,000
2008/06/26 78 78 75 76 203,000
2008/06/25 78 79 78 78 213,000
2008/06/24 78 79 78 78 47,000
2008/06/23 76 78 74 77 178,000
2008/06/20 79 79 78 78 54,000
2008/06/19 80 80 78 79 104,000
2008/06/18 77 81 77 80 314,000
2008/06/17 77 78 77 77 79,000
2008/06/16 78 78 76 77 191,000
2008/06/13 78 79 76 76 420,000
2008/06/12 77 83 77 78 1,065,000
2008/06/11 77 79 76 78 285,000
2008/06/10 81 81 77 77 326,000
2008/06/09 80 80 76 79 384,000
2008/06/06 85 90 80 81 2,137,000
2008/06/05 81 83 80 81 837,000
2008/06/04 79 82 78 80 405,000
2008/06/03 79 79 78 78 156,000
2008/06/02 81 81 79 79 65,000
2008/05/30 81 82 80 80 129,000
2008/05/29 80 81 79 80 158,000
2008/05/28 79 80 79 79 221,000
2008/05/27 79 80 78 79 211,000
2008/05/26 79 79 78 78 204,000
2008/05/23 81 81 79 79 217,000
2008/05/22 79 81 78 80 269,000
2008/05/21 82 83 80 80 262,000
2008/05/20 81 84 81 82 936,000
2008/05/19 80 81 79 80 286,000
2008/05/16 79 80 78 79 313,000
2008/05/15 83 83 77 81 521,000
2008/05/14 78 83 77 83 998,000
2008/05/13 77 78 76 78 215,000
2008/05/12 76 78 76 77 115,000
2008/05/09 79 79 76 76 462,000
2008/05/08 78 80 75 78 729,000
2008/05/07 78 80 78 79 268,000
2008/05/02 77 79 77 78 137,000
2008/05/01 78 78 76 76 237,000
2008/04/30 77 84 77 78 867,000
2008/04/28 76 77 75 77 211,000
2008/04/25 75 76 74 76 241,000
2008/04/24 74 75 73 75 157,000
2008/04/23 73 75 73 75 330,000
2008/04/22 74 75 73 74 353,000
2008/04/21 75 76 73 74 244,000
2008/04/18 75 75 73 75 222,000
2008/04/17 76 78 73 74 303,000
2008/04/16 74 80 72 74 958,000
2008/04/15 73 73 72 73 100,000
2008/04/14 74 74 71 73 155,000
2008/04/11 74 75 72 74 504,000
2008/04/10 71 92 71 72 5,502,000
2008/04/09 71 73 71 73 62,000
2008/04/08 73 73 71 71 196,000
2008/04/07 71 73 71 72 64,000
2008/04/04 73 77 69 71 1,106,000
2008/04/03 72 73 72 73 184,000
2008/04/02 74 75 72 74 325,000
2008/04/01 73 74 72 73 152,000
2008/03/31 75 75 73 73 143,000
2008/03/28 74 76 71 76 405,000
2008/03/27 76 76 73 74 322,000
2008/03/26 76 82 75 76 944,000
2008/03/25 75 77 73 77 270,000
2008/03/24 72 77 72 73 1,109,000
2008/03/21 70 70 69 70 159,000
2008/03/19 72 72 68 70 214,000
2008/03/18 70 74 68 68 276,000
2008/03/17 72 72 66 67 277,000
2008/03/14 77 77 70 72 490,000
2008/03/13 74 87 74 76 3,609,000
2008/03/12 77 78 73 73 169,000
2008/03/11 73 77 72 75 180,000
2008/03/10 78 79 73 75 196,000
2008/03/07 80 83 79 79 286,000
2008/03/06 82 82 79 79 373,000
2008/03/05 80 91 80 83 1,297,000
2008/03/04 82 83 77 77 300,000
2008/03/03 85 86 80 83 368,000
2008/02/29 90 100 86 87 3,107,000
2008/02/28 83 86 81 85 577,000
2008/02/27 84 87 83 84 367,000
2008/02/26 92 97 83 83 1,336,000
2008/02/25 105 111 86 88 6,316,000
2008/02/22 67 93 66 93 4,195,000
2008/02/21 60 63 59 63 118,000
2008/02/20 62 62 60 60 78,000
2008/02/19 61 62 61 62 73,000
2008/02/18 60 61 59 61 34,000
2008/02/15 58 60 58 59 139,000
2008/02/14 60 61 59 61 60,000
2008/02/13 60 60 58 58 71,000
2008/02/12 59 59 58 58 48,000
2008/02/08 63 63 59 59 113,000
2008/02/07 61 64 57 61 261,000
2008/02/06 63 64 60 63 152,000
2008/02/05 65 65 64 64 66,000
2008/02/04 65 66 64 64 71,000
2008/02/01 66 67 64 65 149,000
2008/01/31 63 66 62 66 199,000
2008/01/30 64 65 61 64 253,000
2008/01/29 62 65 61 65 65,000
2008/01/28 62 63 61 61 119,000
2008/01/25 61 64 61 64 121,000
2008/01/24 57 60 57 60 160,000
2008/01/23 57 60 55 56 336,000
2008/01/22 56 59 55 56 117,000
2008/01/21 59 60 57 58 102,000
2008/01/18 55 63 54 59 529,000
2008/01/17 60 65 55 55 264,000
2008/01/16 61 61 52 59 438,000
2008/01/15 65 65 58 61 596,000
2008/01/11 68 70 67 68 125,000
2008/01/10 73 73 69 70 102,000
2008/01/09 70 72 67 72 306,000
2008/01/08 75 76 73 74 118,000
2008/01/07 77 77 75 75 173,000
2008/01/04 80 81 76 80 173,000

このページの先頭へ