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
2009/12/30 40 40 39 40 29,000
2009/12/29 40 40 39 40 17,000
2009/12/28 39 39 39 39 14,000
2009/12/25 39 39 39 39 50,000
2009/12/24 40 40 39 40 85,000
2009/12/22 39 40 39 39 47,000
2009/12/21 40 40 39 40 34,000
2009/12/18 39 40 38 40 130,000
2009/12/17 39 40 38 40 73,000
2009/12/16 40 40 39 39 125,000
2009/12/15 40 40 39 40 48,000
2009/12/14 38 40 38 40 75,000
2009/12/11 37 39 37 39 102,000
2009/12/10 39 40 38 38 101,000
2009/12/09 40 40 39 40 156,000
2009/12/08 41 41 39 39 34,000
2009/12/07 40 41 40 40 54,000
2009/12/04 40 40 39 40 50,000
2009/12/03 38 40 38 40 74,000
2009/12/02 37 40 37 39 96,000
2009/12/01 37 38 36 37 63,000
2009/11/30 35 37 35 37 85,000
2009/11/27 35 36 35 35 39,000
2009/11/26 33 36 33 35 115,000
2009/11/25 34 36 34 35 124,000
2009/11/24 36 37 36 36 39,000
2009/11/20 35 37 35 36 69,000
2009/11/19 37 37 35 36 63,000
2009/11/18 38 40 38 38 36,000
2009/11/17 40 40 39 40 48,000
2009/11/16 39 40 38 38 82,000
2009/11/13 39 40 38 39 99,000
2009/11/12 41 41 39 39 48,000
2009/11/11 40 41 40 40 60,000
2009/11/10 43 43 40 40 162,000
2009/11/09 41 43 41 43 69,000
2009/11/06 41 42 41 42 62,000
2009/11/05 39 41 38 40 251,000
2009/11/04 42 42 38 38 301,000
2009/11/02 43 44 42 42 40,000
2009/10/30 43 44 43 43 69,000
2009/10/29 43 44 42 44 81,000
2009/10/28 46 46 44 44 37,000
2009/10/27 46 46 45 46 51,000
2009/10/26 46 47 44 46 88,000
2009/10/23 46 47 46 46 24,000
2009/10/22 46 47 45 46 40,000
2009/10/21 47 47 46 47 27,000
2009/10/20 47 47 46 47 80,000
2009/10/19 45 46 45 46 22,000
2009/10/16 47 48 46 46 36,000
2009/10/15 46 48 46 47 54,000
2009/10/14 46 47 45 46 58,000
2009/10/13 47 48 45 46 99,000
2009/10/09 47 47 45 46 61,000
2009/10/08 47 47 46 46 30,000
2009/10/07 43 46 43 46 56,000
2009/10/06 43 44 42 44 50,000
2009/10/05 44 44 42 42 25,000
2009/10/02 43 44 42 44 103,000
2009/10/01 45 46 44 44 288,000
2009/09/30 45 47 45 46 23,000
2009/09/29 46 46 44 46 33,000
2009/09/28 46 46 43 46 161,000
2009/09/25 49 49 45 46 228,000
2009/09/24 49 49 47 49 94,000
2009/09/18 49 51 47 49 323,000
2009/09/17 49 50 48 50 75,000
2009/09/16 50 50 49 50 50,000
2009/09/15 50 51 49 50 107,000
2009/09/14 50 51 50 50 95,000
2009/09/11 52 52 50 50 167,000
2009/09/10 51 56 51 52 599,000
2009/09/09 51 51 50 50 48,000
2009/09/08 49 50 49 50 46,000
2009/09/07 50 50 48 48 114,000
2009/09/04 51 51 49 49 178,000
2009/09/03 52 52 51 51 58,000
2009/09/02 53 53 50 52 260,000
2009/09/01 53 54 53 54 19,000
2009/08/31 54 54 53 54 56,000
2009/08/28 53 54 53 53 23,000
2009/08/27 54 54 52 54 165,000
2009/08/26 54 54 53 53 74,000
2009/08/25 53 54 53 53 153,000
2009/08/24 53 54 53 53 77,000
2009/08/21 54 54 53 53 234,000
2009/08/20 55 55 53 53 180,000
2009/08/19 54 58 54 55 465,000
2009/08/18 53 55 53 54 54,000
2009/08/17 55 56 53 53 301,000
2009/08/14 56 56 55 56 84,000
2009/08/13 55 57 55 56 81,000
2009/08/12 55 55 54 55 32,000
2009/08/11 56 56 54 55 43,000
2009/08/10 54 56 54 56 48,000
2009/08/07 54 55 54 55 70,000
2009/08/06 54 55 53 54 83,000
2009/08/05 55 55 53 55 72,000
2009/08/04 56 56 54 55 77,000
2009/08/03 56 56 55 55 79,000
2009/07/31 55 56 54 54 62,000
2009/07/30 55 55 53 53 293,000
2009/07/29 54 54 52 53 154,000
2009/07/28 56 56 54 54 70,000
2009/07/27 58 58 56 56 90,000
2009/07/24 57 57 56 57 166,000
2009/07/23 55 56 54 55 176,000
2009/07/22 54 55 53 54 115,000
2009/07/21 55 55 53 53 85,000
2009/07/17 54 54 52 53 82,000
2009/07/16 50 56 50 51 322,000
2009/07/15 50 51 49 49 74,000
2009/07/14 49 50 48 48 156,000
2009/07/13 52 55 46 47 365,000
2009/07/10 53 55 52 52 269,000
2009/07/09 54 55 52 52 280,000
2009/07/08 58 58 52 53 710,000
2009/07/07 61 62 58 58 394,000
2009/07/06 60 64 60 62 1,669,000
2009/07/03 59 61 59 61 208,000
2009/07/02 59 60 58 59 272,000
2009/07/01 60 60 58 58 187,000
2009/06/30 57 63 57 60 997,000
2009/06/29 58 59 56 56 302,000
2009/06/26 59 59 57 58 116,000
2009/06/25 57 59 57 58 122,000
2009/06/24 58 64 57 57 899,000
2009/06/23 58 59 57 58 108,000
2009/06/22 59 59 56 59 452,000
2009/06/19 62 63 58 59 583,000
2009/06/18 63 64 61 61 550,000
2009/06/17 61 70 61 62 3,371,000
2009/06/16 60 62 59 61 1,071,000
2009/06/15 63 64 60 60 1,024,000
2009/06/12 66 69 61 63 1,992,000
2009/06/11 57 83 55 65 8,602,000
2009/06/10 55 56 53 55 618,000
2009/06/09 57 58 52 53 1,067,000
2009/06/08 49 54 48 54 2,211,000
2009/06/05 48 49 47 48 124,000
2009/06/04 47 50 47 47 482,000
2009/06/03 48 48 47 47 87,000
2009/06/02 47 48 47 47 112,000
2009/06/01 48 48 47 47 65,000
2009/05/29 48 48 47 47 113,000
2009/05/28 48 48 47 48 61,000
2009/05/27 48 48 47 47 52,000
2009/05/26 48 48 47 47 27,000
2009/05/25 48 48 47 48 64,000
2009/05/22 48 48 47 47 50,000
2009/05/21 48 49 46 49 208,000
2009/05/20 48 48 47 48 70,000
2009/05/19 48 48 46 48 234,000
2009/05/18 48 49 46 48 227,000
2009/05/15 47 48 47 47 129,000
2009/05/14 47 48 47 47 195,000
2009/05/13 50 50 48 49 78,000
2009/05/12 51 51 48 49 147,000
2009/05/11 50 53 49 50 247,000
2009/05/08 48 49 47 48 192,000
2009/05/07 46 49 46 48 93,000
2009/05/01 49 50 45 46 216,000
2009/04/30 45 54 44 47 1,283,000
2009/04/28 45 45 43 43 83,000
2009/04/27 45 45 43 45 128,000
2009/04/24 44 46 43 43 164,000
2009/04/23 44 45 43 43 413,000
2009/04/22 43 54 43 46 1,808,000
2009/04/21 46 46 43 44 201,000
2009/04/20 47 48 47 47 91,000
2009/04/17 48 49 47 48 75,000
2009/04/16 47 49 47 47 140,000
2009/04/15 49 50 47 47 182,000
2009/04/14 50 51 47 49 627,000
2009/04/13 45 51 45 49 1,177,000
2009/04/10 45 46 44 44 145,000
2009/04/09 43 46 43 45 258,000
2009/04/08 43 46 42 42 537,000
2009/04/07 42 47 41 45 496,000
2009/04/06 41 42 41 42 27,000
2009/04/03 44 44 39 41 268,000
2009/04/02 44 44 43 43 471,000
2009/04/01 36 44 36 42 507,000
2009/03/31 37 38 36 36 132,000
2009/03/30 40 41 38 38 165,000
2009/03/27 39 42 39 39 267,000
2009/03/26 39 39 37 39 337,000
2009/03/25 36 37 36 37 165,000
2009/03/24 36 36 35 35 107,000
2009/03/23 36 36 34 34 181,000
2009/03/19 36 36 35 35 69,000
2009/03/18 35 35 34 34 169,000
2009/03/17 34 36 34 35 84,000
2009/03/16 36 36 34 35 54,000
2009/03/13 35 36 35 35 155,000
2009/03/12 36 36 35 36 66,000
2009/03/11 36 36 35 36 31,000
2009/03/10 36 36 35 35 34,000
2009/03/09 36 37 35 37 38,000
2009/03/06 35 38 35 36 114,000
2009/03/05 36 36 34 35 122,000
2009/03/04 35 35 34 35 51,000
2009/03/03 35 36 35 35 160,000
2009/03/02 36 36 36 36 43,000
2009/02/27 36 37 35 37 181,000
2009/02/26 35 37 35 37 49,000
2009/02/25 36 37 36 37 130,000
2009/02/24 36 39 36 36 77,000
2009/02/23 37 39 36 38 50,000
2009/02/20 41 41 37 37 93,000
2009/02/19 42 42 40 41 25,000
2009/02/18 41 42 41 41 38,000
2009/02/17 38 40 38 40 71,000
2009/02/16 36 38 36 37 26,000
2009/02/13 38 38 36 37 72,000
2009/02/12 39 39 38 38 50,000
2009/02/10 41 41 39 40 35,000
2009/02/09 41 41 40 40 20,000
2009/02/06 42 43 41 41 72,000
2009/02/05 41 43 40 42 42,000
2009/02/04 39 41 39 41 51,000
2009/02/03 41 42 40 40 296,000
2009/02/02 42 43 41 41 75,000
2009/01/30 44 45 43 44 172,000
2009/01/29 43 46 43 45 110,000
2009/01/28 43 43 42 43 45,000
2009/01/27 42 43 41 43 54,000
2009/01/26 41 43 40 41 72,000
2009/01/23 43 48 41 41 527,000
2009/01/22 42 43 41 41 72,000
2009/01/21 43 43 42 42 71,000
2009/01/20 46 46 44 44 104,000
2009/01/19 49 49 45 47 188,000
2009/01/16 48 49 46 49 524,000
2009/01/15 43 50 42 48 2,092,000
2009/01/14 40 44 39 43 157,000
2009/01/13 40 41 39 39 60,000
2009/01/09 40 41 39 40 194,000
2009/01/08 39 45 38 39 924,000
2009/01/07 38 39 37 38 106,000
2009/01/06 37 37 36 37 65,000
2009/01/05 39 39 37 37 40,000

このページの先頭へ