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
2011/12/30 31 31 30 31 35,000
2011/12/29 31 31 30 30 60,000
2011/12/28 30 31 30 30 22,000
2011/12/27 31 31 30 30 67,000
2011/12/26 31 31 30 30 71,000
2011/12/22 32 32 30 30 103,000
2011/12/21 31 31 30 31 92,000
2011/12/20 31 32 30 31 29,000
2011/12/19 31 32 31 31 219,000
2011/12/16 31 32 30 30 307,000
2011/12/15 32 33 30 30 415,000
2011/12/14 31 34 31 31 895,000
2011/12/13 31 31 30 31 206,000
2011/12/12 31 32 31 31 110,000
2011/12/09 32 32 31 32 193,000
2011/12/08 31 32 31 31 159,000
2011/12/07 31 31 31 31 59,000
2011/12/06 32 33 31 31 124,000
2011/12/05 31 33 31 31 596,000
2011/12/02 31 31 30 30 153,000
2011/12/01 30 31 30 31 48,000
2011/11/30 29 30 29 29 40,000
2011/11/29 30 31 29 30 57,000
2011/11/28 29 31 29 30 115,000
2011/11/25 29 30 29 29 20,000
2011/11/24 29 30 29 29 45,000
2011/11/22 30 30 29 30 89,000
2011/11/21 30 30 30 30 22,000
2011/11/18 30 30 29 30 81,000
2011/11/17 29 31 29 30 76,000
2011/11/16 30 30 30 30 10,000
2011/11/15 30 30 30 30 173,000
2011/11/14 30 31 30 30 60,000
2011/11/11 29 30 29 30 365,000
2011/11/10 30 30 29 30 690,000
2011/11/09 31 32 30 30 170,000
2011/11/08 33 33 31 31 319,000
2011/11/07 33 33 32 33 18,000
2011/11/04 32 33 32 32 184,000
2011/11/02 31 32 31 31 74,000
2011/11/01 32 32 32 32 153,000
2011/10/31 34 34 32 32 240,000
2011/10/28 34 36 33 34 1,014,000
2011/10/27 31 34 31 34 1,516,000
2011/10/26 31 32 30 32 66,000
2011/10/25 31 32 31 32 33,000
2011/10/24 31 31 30 31 233,000
2011/10/21 31 31 30 31 127,000
2011/10/20 30 30 30 30 22,000
2011/10/19 31 32 30 30 130,000
2011/10/18 31 31 30 30 63,000
2011/10/17 31 32 31 32 225,000
2011/10/14 30 31 30 30 93,000
2011/10/13 30 31 30 30 81,000
2011/10/12 30 31 30 30 21,000
2011/10/11 31 31 30 31 27,000
2011/10/07 30 31 30 31 34,000
2011/10/06 30 31 30 30 20,000
2011/10/05 30 30 30 30 59,000
2011/10/04 31 31 30 30 34,000
2011/10/03 31 31 30 31 44,000
2011/09/30 31 32 30 32 204,000
2011/09/29 31 31 30 31 57,000
2011/09/28 30 31 30 31 97,000
2011/09/27 30 31 29 30 193,000
2011/09/26 31 31 29 30 320,000
2011/09/22 31 31 31 31 184,000
2011/09/21 33 33 31 31 372,000
2011/09/20 34 34 33 33 44,000
2011/09/16 32 34 32 34 108,000
2011/09/15 32 33 31 33 85,000
2011/09/14 33 33 32 32 49,000
2011/09/13 33 33 32 33 43,000
2011/09/12 32 33 32 32 64,000
2011/09/09 32 33 32 33 214,000
2011/09/08 33 33 32 32 174,000
2011/09/07 31 32 31 32 30,000
2011/09/06 32 33 31 32 119,000
2011/09/05 32 32 32 32 128,000
2011/09/02 32 32 31 32 106,000
2011/09/01 32 32 31 32 121,000
2011/08/31 32 32 31 31 87,000
2011/08/30 32 32 31 32 71,000
2011/08/29 32 32 31 31 36,000
2011/08/26 31 32 31 31 24,000
2011/08/25 31 32 31 31 132,000
2011/08/24 31 32 31 31 73,000
2011/08/23 32 32 31 31 91,000
2011/08/22 31 32 31 31 43,000
2011/08/19 32 33 31 32 85,000
2011/08/18 33 33 31 33 111,000
2011/08/17 32 33 32 33 59,000
2011/08/16 33 33 31 33 176,000
2011/08/15 32 33 32 33 44,000
2011/08/12 32 32 31 32 139,000
2011/08/11 30 32 30 32 120,000
2011/08/10 32 32 31 32 92,000
2011/08/09 31 31 30 31 425,000
2011/08/08 32 32 31 31 119,000
2011/08/05 32 33 32 32 414,000
2011/08/04 33 34 33 33 122,000
2011/08/03 33 33 33 33 72,000
2011/08/02 35 35 34 34 74,000
2011/08/01 34 34 33 34 72,000
2011/07/29 35 36 34 34 643,000
2011/07/28 35 36 34 36 254,000
2011/07/27 34 35 34 35 98,000
2011/07/26 34 35 34 34 497,000
2011/07/25 34 35 34 34 141,000
2011/07/22 35 35 34 35 148,000
2011/07/21 34 35 34 34 301,000
2011/07/20 34 35 34 34 165,000
2011/07/19 35 35 34 34 266,000
2011/07/15 35 37 34 35 1,481,000
2011/07/14 34 35 34 34 87,000
2011/07/13 34 35 33 35 137,000
2011/07/12 34 35 33 35 116,000
2011/07/11 34 35 33 35 89,000
2011/07/08 34 35 34 34 114,000
2011/07/07 34 34 34 34 80,000
2011/07/06 34 35 33 34 89,000
2011/07/05 35 35 34 34 227,000
2011/07/04 33 35 33 35 380,000
2011/07/01 34 34 33 34 69,000
2011/06/30 33 35 33 34 580,000
2011/06/29 34 34 33 33 69,000
2011/06/28 33 34 33 34 92,000
2011/06/27 33 34 32 33 551,000
2011/06/24 34 34 33 33 62,000
2011/06/23 34 34 33 33 117,000
2011/06/22 34 35 33 35 284,000
2011/06/21 33 34 33 34 85,000
2011/06/20 33 34 32 34 203,000
2011/06/17 33 34 32 32 145,000
2011/06/16 33 33 32 33 336,000
2011/06/15 34 34 32 33 766,000
2011/06/14 34 34 33 34 113,000
2011/06/13 34 34 33 33 69,000
2011/06/10 34 34 33 34 177,000
2011/06/09 34 35 33 34 280,000
2011/06/08 33 35 33 34 327,000
2011/06/07 33 34 33 33 135,000
2011/06/06 33 34 33 33 149,000
2011/06/03 35 35 33 33 774,000
2011/06/02 34 35 33 33 286,000
2011/06/01 36 36 34 35 574,000
2011/05/31 36 36 35 36 257,000
2011/05/30 36 36 34 36 1,662,000
2011/05/27 33 38 33 38 2,900,000
2011/05/26 33 33 32 32 251,000
2011/05/25 34 34 32 33 790,000
2011/05/24 32 34 31 33 1,191,000
2011/05/23 33 34 32 32 316,000
2011/05/20 35 35 33 33 721,000
2011/05/19 35 38 34 35 2,713,000
2011/05/18 33 36 33 33 674,000
2011/05/17 34 35 32 34 887,000
2011/05/16 37 37 34 34 947,000
2011/05/13 38 39 36 37 666,000
2011/05/12 38 40 37 39 2,419,000
2011/05/11 40 40 37 37 2,087,000
2011/05/10 43 45 39 39 6,844,000
2011/05/09 31 51 30 44 24,232,000
2011/05/06 31 31 30 30 398,000
2011/05/02 32 32 31 31 89,000
2011/04/28 32 32 31 32 314,000
2011/04/27 31 34 30 32 1,739,000
2011/04/26 30 32 30 31 314,000
2011/04/25 30 31 30 30 56,000
2011/04/22 31 31 30 30 37,000
2011/04/21 30 31 30 31 66,000
2011/04/20 30 30 30 30 91,000
2011/04/19 30 30 30 30 137,000
2011/04/18 30 31 30 30 131,000
2011/04/15 30 30 29 29 73,000
2011/04/14 30 30 29 29 52,000
2011/04/13 30 31 30 30 53,000
2011/04/12 31 31 30 30 90,000
2011/04/11 30 31 30 31 42,000
2011/04/08 29 30 29 30 175,000
2011/04/07 30 31 30 30 26,000
2011/04/06 30 31 30 30 156,000
2011/04/05 31 32 30 31 324,000
2011/04/04 32 33 31 32 107,000
2011/04/01 33 33 31 31 230,000
2011/03/31 31 33 30 33 579,000
2011/03/30 29 30 29 30 192,000
2011/03/29 30 30 29 30 112,000
2011/03/28 29 30 29 30 205,000
2011/03/25 31 31 29 29 502,000
2011/03/24 31 31 30 30 116,000
2011/03/23 30 31 29 30 363,000
2011/03/22 31 32 28 30 1,006,000
2011/03/18 30 32 29 29 462,000
2011/03/17 26 30 26 30 265,000
2011/03/16 25 28 25 27 172,000
2011/03/15 27 28 25 27 681,000
2011/03/14 29 30 27 28 549,000
2011/03/11 36 36 34 34 443,000
2011/03/10 36 36 35 35 398,000
2011/03/09 37 37 36 37 94,000
2011/03/08 37 37 36 36 90,000
2011/03/07 36 38 36 37 669,000
2011/03/04 36 37 35 37 215,000
2011/03/03 36 36 35 35 109,000
2011/03/02 35 36 35 35 65,000
2011/03/01 36 36 35 35 111,000
2011/02/28 35 36 35 35 59,000
2011/02/25 35 36 34 36 321,000
2011/02/24 34 37 34 36 651,000
2011/02/23 34 35 34 34 82,000
2011/02/22 34 35 34 34 70,000
2011/02/21 35 35 34 34 127,000
2011/02/18 34 35 34 34 38,000
2011/02/17 34 35 34 35 61,000
2011/02/16 34 35 34 34 58,000
2011/02/15 36 36 34 34 552,000
2011/02/14 37 38 35 37 1,008,000
2011/02/10 35 37 35 37 161,000
2011/02/09 35 35 34 35 157,000
2011/02/08 35 37 35 35 430,000
2011/02/07 35 35 34 35 260,000
2011/02/04 35 35 34 34 81,000
2011/02/03 34 35 34 35 46,000
2011/02/02 33 35 33 34 55,000
2011/02/01 34 34 33 33 61,000
2011/01/31 34 34 33 33 38,000
2011/01/28 35 35 34 34 222,000
2011/01/27 34 35 34 35 20,000
2011/01/26 34 35 34 34 42,000
2011/01/25 34 35 34 34 24,000
2011/01/24 34 34 33 34 53,000
2011/01/21 34 35 34 34 387,000
2011/01/20 35 35 34 35 37,000
2011/01/19 35 35 35 35 82,000
2011/01/18 35 36 35 35 175,000
2011/01/17 36 36 35 35 38,000
2011/01/14 35 36 35 36 73,000
2011/01/13 36 37 35 35 474,000
2011/01/12 35 36 35 35 170,000
2011/01/11 35 35 34 35 118,000
2011/01/07 35 35 33 35 242,000
2011/01/06 33 35 33 35 141,000
2011/01/05 34 34 33 33 179,000
2011/01/04 32 34 32 33 104,000

このページの先頭へ