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
2010/12/30 33 33 32 32 11,000
2010/12/29 31 33 31 33 126,000
2010/12/28 31 32 31 31 108,000
2010/12/27 32 32 30 31 486,000
2010/12/24 34 34 33 33 68,000
2010/12/22 34 34 33 34 245,000
2010/12/21 34 35 34 35 144,000
2010/12/20 36 36 34 34 100,000
2010/12/17 36 36 35 36 59,000
2010/12/16 36 36 35 36 258,000
2010/12/15 35 36 35 36 123,000
2010/12/14 35 36 34 35 455,000
2010/12/13 35 37 35 35 315,000
2010/12/10 35 39 35 37 1,381,000
2010/12/09 35 36 35 35 253,000
2010/12/08 35 36 34 36 262,000
2010/12/07 33 35 32 35 442,000
2010/12/06 33 33 32 32 111,000
2010/12/03 34 34 32 33 50,000
2010/12/02 33 34 33 34 81,000
2010/12/01 33 33 32 33 120,000
2010/11/30 34 34 33 34 151,000
2010/11/29 34 34 33 33 91,000
2010/11/26 33 34 33 34 189,000
2010/11/25 33 33 32 32 58,000
2010/11/24 31 33 31 32 21,000
2010/11/22 33 33 32 32 28,000
2010/11/19 32 33 31 33 192,000
2010/11/18 32 33 31 33 69,000
2010/11/17 31 32 30 32 37,000
2010/11/16 32 33 31 31 103,000
2010/11/15 32 33 32 33 18,000
2010/11/12 33 34 32 32 105,000
2010/11/11 32 33 32 33 49,000
2010/11/10 33 33 31 33 72,000
2010/11/09 32 32 31 32 42,000
2010/11/08 31 32 31 32 25,000
2010/11/05 30 31 30 31 70,000
2010/11/04 29 31 29 31 71,000
2010/11/02 30 30 29 29 44,000
2010/11/01 29 30 29 30 116,000
2010/10/29 29 30 29 30 33,000
2010/10/28 28 30 28 30 144,000
2010/10/27 29 29 28 28 54,000
2010/10/26 28 29 26 28 225,000
2010/10/25 28 29 28 28 129,000
2010/10/22 28 30 28 29 44,000
2010/10/21 30 30 29 29 66,000
2010/10/20 29 31 28 30 160,000
2010/10/19 31 31 30 30 232,000
2010/10/18 32 32 31 32 165,000
2010/10/15 32 33 32 33 86,000
2010/10/14 33 34 32 33 37,000
2010/10/13 33 33 32 32 29,000
2010/10/12 34 35 33 33 37,000
2010/10/08 33 34 32 34 73,000
2010/10/07 33 33 32 33 35,000
2010/10/06 35 35 32 33 281,000
2010/10/05 34 35 34 34 49,000
2010/10/04 34 35 34 34 45,000
2010/10/01 34 35 34 35 42,000
2010/09/30 36 36 34 34 102,000
2010/09/29 35 36 35 36 39,000
2010/09/28 36 36 35 36 67,000
2010/09/27 36 36 35 36 31,000
2010/09/24 35 36 35 35 154,000
2010/09/22 35 36 35 35 85,000
2010/09/21 35 36 35 36 10,000
2010/09/17 36 36 35 35 144,000
2010/09/16 36 36 35 36 13,000
2010/09/15 36 36 35 35 41,000
2010/09/14 36 39 35 36 200,000
2010/09/13 36 36 35 36 36,000
2010/09/10 35 36 35 36 118,000
2010/09/09 34 36 34 34 168,000
2010/09/08 34 34 33 34 94,000
2010/09/07 35 35 33 34 58,000
2010/09/06 34 34 33 33 30,000
2010/09/03 33 34 33 34 45,000
2010/09/02 32 33 32 32 68,000
2010/09/01 32 33 32 32 31,000
2010/08/31 32 33 32 32 42,000
2010/08/30 33 34 33 33 45,000
2010/08/27 33 34 32 34 17,000
2010/08/26 34 34 32 33 56,000
2010/08/25 33 34 32 33 128,000
2010/08/24 33 34 33 34 35,000
2010/08/23 34 34 33 34 89,000
2010/08/20 35 35 34 34 10,000
2010/08/19 35 35 34 35 125,000
2010/08/18 36 36 34 35 29,000
2010/08/17 34 36 33 35 62,000
2010/08/16 34 34 33 33 114,000
2010/08/13 35 35 34 35 22,000
2010/08/12 34 35 33 35 510,000
2010/08/11 36 37 36 36 33,000
2010/08/10 37 38 36 37 81,000
2010/08/09 37 38 37 38 17,000
2010/08/06 38 38 37 37 17,000
2010/08/05 37 38 37 38 79,000
2010/08/04 38 38 37 37 21,000
2010/08/03 38 38 37 38 15,000
2010/08/02 38 39 38 38 41,000
2010/07/30 39 39 38 38 36,000
2010/07/29 39 39 38 38 140,000
2010/07/28 38 39 38 39 56,000
2010/07/27 38 39 38 38 10,000
2010/07/26 38 39 38 38 145,000
2010/07/23 38 38 37 38 157,000
2010/07/22 37 38 37 37 114,000
2010/07/21 38 38 37 37 54,000
2010/07/20 37 38 37 38 10,000
2010/07/16 38 39 38 39 101,000
2010/07/15 39 39 38 38 89,000
2010/07/14 39 39 39 39 136,000
2010/07/13 38 43 38 40 735,000
2010/07/12 38 38 37 37 57,000
2010/07/09 39 39 38 38 50,000
2010/07/08 39 40 39 39 62,000
2010/07/07 38 38 37 38 65,000
2010/07/06 38 39 38 38 62,000
2010/07/05 37 39 37 38 41,000
2010/07/02 38 39 38 38 20,000
2010/07/01 39 39 38 38 90,000
2010/06/30 37 39 36 39 103,000
2010/06/29 38 40 37 37 133,000
2010/06/28 38 39 38 38 52,000
2010/06/25 39 39 39 39 64,000
2010/06/24 39 40 39 39 61,000
2010/06/23 40 40 39 39 152,000
2010/06/22 39 41 38 41 150,000
2010/06/21 39 39 38 38 52,000
2010/06/18 39 40 38 38 165,000
2010/06/17 40 40 39 39 40,000
2010/06/16 40 41 40 40 234,000
2010/06/15 39 40 39 40 4,000
2010/06/14 40 41 38 39 139,000
2010/06/11 38 42 38 39 512,000
2010/06/10 38 38 37 37 39,000
2010/06/09 38 38 37 38 60,000
2010/06/08 38 39 37 37 77,000
2010/06/07 38 39 37 39 68,000
2010/06/04 39 40 38 39 44,000
2010/06/03 39 39 38 39 119,000
2010/06/02 40 40 38 38 59,000
2010/06/01 42 42 38 39 363,000
2010/05/31 37 40 37 40 151,000
2010/05/28 40 40 36 37 265,000
2010/05/27 38 40 38 38 65,000
2010/05/26 37 40 36 38 204,000
2010/05/25 38 39 36 37 150,000
2010/05/24 39 40 38 38 130,000
2010/05/21 39 40 38 39 263,000
2010/05/20 40 41 39 41 105,000
2010/05/19 39 41 38 41 314,000
2010/05/18 42 43 41 42 178,000
2010/05/17 45 45 42 42 201,000
2010/05/14 45 45 44 45 83,000
2010/05/13 45 46 45 45 116,000
2010/05/12 45 45 44 45 100,000
2010/05/11 47 47 45 45 228,000
2010/05/10 45 47 45 47 272,000
2010/05/07 48 48 45 45 946,000
2010/05/06 49 57 48 51 2,717,000
2010/04/30 50 50 49 50 401,000
2010/04/28 48 49 48 49 73,000
2010/04/27 48 49 48 49 191,000
2010/04/26 48 50 48 48 263,000
2010/04/23 48 49 48 48 161,000
2010/04/22 48 49 47 49 252,000
2010/04/21 48 49 48 49 143,000
2010/04/20 47 49 47 49 279,000
2010/04/19 47 48 46 48 287,000
2010/04/16 49 49 47 49 358,000
2010/04/15 49 49 47 48 363,000
2010/04/14 50 50 46 47 625,000
2010/04/13 51 52 48 49 1,262,000
2010/04/12 43 49 43 47 1,620,000
2010/04/09 42 43 42 42 70,000
2010/04/08 44 44 41 42 287,000
2010/04/07 44 44 43 43 136,000
2010/04/06 43 44 43 43 290,000
2010/04/05 44 44 43 43 130,000
2010/04/02 43 44 42 44 333,000
2010/04/01 46 46 43 44 801,000
2010/03/31 42 46 42 45 1,590,000
2010/03/30 41 43 41 41 464,000
2010/03/29 40 41 39 41 214,000
2010/03/26 39 40 39 40 91,000
2010/03/25 40 40 39 40 103,000
2010/03/24 40 40 39 40 155,000
2010/03/23 40 40 39 40 164,000
2010/03/19 40 43 40 40 730,000
2010/03/18 40 40 39 39 255,000
2010/03/17 39 40 39 40 13,000
2010/03/16 39 40 39 39 67,000
2010/03/15 40 40 39 39 150,000
2010/03/12 40 44 40 40 982,000
2010/03/11 40 40 39 39 37,000
2010/03/10 39 39 39 39 84,000
2010/03/09 40 41 39 39 63,000
2010/03/08 40 40 39 39 33,000
2010/03/05 39 40 39 40 35,000
2010/03/04 40 40 39 40 13,000
2010/03/03 40 40 39 40 21,000
2010/03/02 40 41 39 40 48,000
2010/03/01 41 41 40 41 20,000
2010/02/26 40 41 40 41 11,000
2010/02/25 40 41 40 41 128,000
2010/02/24 40 41 39 39 33,000
2010/02/23 40 40 39 40 42,000
2010/02/22 40 40 39 40 70,000
2010/02/19 41 42 40 40 152,000
2010/02/18 42 42 41 42 106,000
2010/02/17 40 41 40 41 79,000
2010/02/16 40 40 40 40 249,000
2010/02/15 41 41 40 41 103,000
2010/02/12 40 41 40 40 52,000
2010/02/10 41 41 40 40 57,000
2010/02/09 38 40 38 39 108,000
2010/02/08 38 39 38 38 35,000
2010/02/05 40 40 38 38 298,000
2010/02/04 42 42 39 39 60,000
2010/02/03 39 41 38 41 124,000
2010/02/02 39 39 38 38 44,000
2010/02/01 38 39 38 38 25,000
2010/01/29 38 40 38 39 165,000
2010/01/28 38 39 38 38 31,000
2010/01/27 38 38 38 38 105,000
2010/01/26 39 39 38 38 61,000
2010/01/25 37 39 37 38 75,000
2010/01/22 39 40 39 40 146,000
2010/01/21 39 40 38 40 117,000
2010/01/20 41 41 39 39 74,000
2010/01/19 42 42 41 41 71,000
2010/01/18 42 42 41 42 26,000
2010/01/15 43 43 41 42 85,000
2010/01/14 41 42 40 42 39,000
2010/01/13 42 42 41 41 118,000
2010/01/12 41 43 40 42 169,000
2010/01/08 40 41 39 41 57,000
2010/01/07 40 41 39 40 145,000
2010/01/06 40 40 39 40 27,000
2010/01/05 40 40 39 39 69,000
2010/01/04 40 40 39 40 11,000

このページの先頭へ