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 |
---|---|---|---|---|---|
2013/12/30 | 54 | 56 | 54 | 55 | 1,153,000 |
2013/12/27 | 53 | 54 | 53 | 54 | 593,000 |
2013/12/26 | 51 | 53 | 51 | 53 | 1,242,000 |
2013/12/25 | 48 | 50 | 48 | 49 | 1,401,000 |
2013/12/24 | 52 | 52 | 47 | 48 | 2,181,000 |
2013/12/20 | 53 | 53 | 52 | 52 | 1,512,000 |
2013/12/19 | 53 | 54 | 52 | 53 | 1,280,000 |
2013/12/18 | 53 | 53 | 52 | 53 | 746,000 |
2013/12/17 | 52 | 54 | 52 | 53 | 930,000 |
2013/12/16 | 54 | 54 | 52 | 53 | 410,000 |
2013/12/13 | 54 | 55 | 54 | 54 | 261,000 |
2013/12/12 | 53 | 55 | 53 | 54 | 223,000 |
2013/12/11 | 54 | 54 | 53 | 53 | 160,000 |
2013/12/10 | 54 | 55 | 54 | 54 | 239,000 |
2013/12/09 | 54 | 54 | 53 | 53 | 98,000 |
2013/12/06 | 53 | 54 | 53 | 53 | 153,000 |
2013/12/05 | 53 | 54 | 52 | 52 | 317,000 |
2013/12/04 | 55 | 55 | 53 | 53 | 487,000 |
2013/12/03 | 55 | 56 | 55 | 55 | 436,000 |
2013/12/02 | 54 | 55 | 54 | 54 | 267,000 |
2013/11/29 | 55 | 55 | 53 | 54 | 185,000 |
2013/11/28 | 54 | 55 | 53 | 55 | 322,000 |
2013/11/27 | 53 | 54 | 53 | 54 | 93,000 |
2013/11/26 | 55 | 55 | 52 | 53 | 446,000 |
2013/11/25 | 55 | 55 | 54 | 55 | 131,000 |
2013/11/22 | 54 | 55 | 54 | 55 | 261,000 |
2013/11/21 | 56 | 56 | 54 | 54 | 486,000 |
2013/11/20 | 55 | 56 | 54 | 56 | 110,000 |
2013/11/19 | 55 | 56 | 54 | 55 | 196,000 |
2013/11/18 | 55 | 56 | 55 | 55 | 913,000 |
2013/11/15 | 55 | 56 | 54 | 55 | 648,000 |
2013/11/14 | 55 | 57 | 55 | 57 | 494,000 |
2013/11/13 | 56 | 56 | 54 | 54 | 155,000 |
2013/11/12 | 55 | 55 | 54 | 55 | 123,000 |
2013/11/11 | 55 | 55 | 54 | 55 | 204,000 |
2013/11/08 | 54 | 55 | 54 | 54 | 64,000 |
2013/11/07 | 55 | 55 | 54 | 55 | 197,000 |
2013/11/06 | 55 | 56 | 54 | 54 | 134,000 |
2013/11/05 | 56 | 56 | 54 | 55 | 232,000 |
2013/11/01 | 56 | 57 | 54 | 55 | 1,013,000 |
2013/10/31 | 58 | 59 | 56 | 56 | 944,000 |
2013/10/30 | 59 | 60 | 57 | 59 | 1,262,000 |
2013/10/29 | 59 | 59 | 57 | 59 | 486,000 |
2013/10/28 | 58 | 60 | 57 | 59 | 521,000 |
2013/10/25 | 58 | 59 | 56 | 57 | 759,000 |
2013/10/24 | 56 | 59 | 55 | 59 | 1,100,000 |
2013/10/23 | 57 | 61 | 56 | 57 | 2,874,000 |
2013/10/22 | 56 | 56 | 55 | 56 | 332,000 |
2013/10/21 | 55 | 56 | 54 | 56 | 822,000 |
2013/10/18 | 54 | 55 | 53 | 54 | 301,000 |
2013/10/17 | 53 | 54 | 53 | 53 | 372,000 |
2013/10/16 | 52 | 53 | 52 | 53 | 104,000 |
2013/10/15 | 52 | 53 | 52 | 52 | 340,000 |
2013/10/11 | 53 | 53 | 52 | 53 | 310,000 |
2013/10/10 | 54 | 54 | 51 | 53 | 377,000 |
2013/10/09 | 50 | 53 | 49 | 53 | 919,000 |
2013/10/08 | 50 | 51 | 49 | 50 | 758,000 |
2013/10/07 | 52 | 53 | 50 | 51 | 372,000 |
2013/10/04 | 53 | 54 | 52 | 52 | 181,000 |
2013/10/03 | 53 | 54 | 53 | 54 | 215,000 |
2013/10/02 | 57 | 57 | 53 | 54 | 861,000 |
2013/10/01 | 55 | 60 | 54 | 56 | 1,878,000 |
2013/09/30 | 54 | 54 | 53 | 54 | 322,000 |
2013/09/27 | 55 | 56 | 54 | 55 | 202,000 |
2013/09/26 | 53 | 55 | 52 | 55 | 241,000 |
2013/09/25 | 55 | 55 | 53 | 54 | 390,000 |
2013/09/24 | 56 | 56 | 54 | 55 | 439,000 |
2013/09/20 | 53 | 57 | 53 | 56 | 1,343,000 |
2013/09/19 | 55 | 55 | 52 | 52 | 781,000 |
2013/09/18 | 51 | 57 | 50 | 53 | 1,607,000 |
2013/09/17 | 52 | 52 | 50 | 51 | 751,000 |
2013/09/13 | 51 | 52 | 51 | 51 | 309,000 |
2013/09/12 | 52 | 52 | 51 | 52 | 288,000 |
2013/09/11 | 51 | 52 | 50 | 52 | 277,000 |
2013/09/10 | 51 | 52 | 50 | 51 | 357,000 |
2013/09/09 | 50 | 52 | 50 | 51 | 487,000 |
2013/09/06 | 49 | 50 | 48 | 48 | 147,000 |
2013/09/05 | 49 | 51 | 48 | 50 | 291,000 |
2013/09/04 | 47 | 49 | 47 | 49 | 161,000 |
2013/09/03 | 48 | 48 | 46 | 48 | 242,000 |
2013/09/02 | 46 | 48 | 45 | 48 | 463,000 |
2013/08/30 | 46 | 47 | 46 | 46 | 51,000 |
2013/08/29 | 46 | 46 | 46 | 46 | 178,000 |
2013/08/28 | 46 | 47 | 46 | 47 | 86,000 |
2013/08/27 | 47 | 47 | 46 | 47 | 219,000 |
2013/08/26 | 48 | 48 | 46 | 46 | 115,000 |
2013/08/23 | 48 | 49 | 47 | 48 | 99,000 |
2013/08/22 | 48 | 48 | 47 | 48 | 31,000 |
2013/08/21 | 47 | 48 | 47 | 48 | 49,000 |
2013/08/20 | 48 | 48 | 47 | 48 | 128,000 |
2013/08/19 | 47 | 49 | 47 | 48 | 71,000 |
2013/08/16 | 48 | 48 | 47 | 48 | 57,000 |
2013/08/15 | 49 | 49 | 48 | 48 | 49,000 |
2013/08/14 | 49 | 49 | 48 | 49 | 129,000 |
2013/08/13 | 47 | 49 | 47 | 48 | 137,000 |
2013/08/12 | 46 | 47 | 46 | 47 | 206,000 |
2013/08/09 | 47 | 48 | 47 | 47 | 130,000 |
2013/08/08 | 48 | 49 | 48 | 48 | 95,000 |
2013/08/07 | 49 | 49 | 47 | 49 | 271,000 |
2013/08/06 | 50 | 50 | 49 | 49 | 114,000 |
2013/08/05 | 49 | 50 | 49 | 50 | 50,000 |
2013/08/02 | 47 | 50 | 47 | 50 | 279,000 |
2013/08/01 | 45 | 47 | 45 | 47 | 387,000 |
2013/07/31 | 48 | 49 | 47 | 47 | 171,000 |
2013/07/30 | 47 | 48 | 46 | 48 | 236,000 |
2013/07/29 | 49 | 49 | 45 | 46 | 727,000 |
2013/07/26 | 50 | 51 | 49 | 49 | 283,000 |
2013/07/25 | 52 | 52 | 50 | 50 | 154,000 |
2013/07/24 | 52 | 52 | 51 | 51 | 65,000 |
2013/07/23 | 52 | 53 | 51 | 52 | 135,000 |
2013/07/22 | 52 | 53 | 52 | 53 | 76,000 |
2013/07/19 | 54 | 54 | 52 | 52 | 353,000 |
2013/07/18 | 53 | 54 | 52 | 54 | 132,000 |
2013/07/17 | 54 | 54 | 52 | 53 | 198,000 |
2013/07/16 | 55 | 55 | 54 | 54 | 75,000 |
2013/07/12 | 55 | 55 | 54 | 55 | 169,000 |
2013/07/11 | 53 | 55 | 53 | 55 | 109,000 |
2013/07/10 | 55 | 55 | 53 | 54 | 243,000 |
2013/07/09 | 56 | 56 | 54 | 55 | 144,000 |
2013/07/08 | 57 | 57 | 55 | 55 | 309,000 |
2013/07/05 | 56 | 58 | 55 | 55 | 907,000 |
2013/07/04 | 51 | 65 | 51 | 56 | 3,764,000 |
2013/07/03 | 50 | 52 | 49 | 51 | 229,000 |
2013/07/02 | 49 | 50 | 48 | 50 | 293,000 |
2013/07/01 | 47 | 48 | 46 | 48 | 198,000 |
2013/06/28 | 45 | 47 | 45 | 47 | 236,000 |
2013/06/27 | 44 | 45 | 42 | 44 | 432,000 |
2013/06/26 | 46 | 47 | 44 | 44 | 777,000 |
2013/06/25 | 47 | 47 | 45 | 46 | 163,000 |
2013/06/24 | 48 | 48 | 46 | 46 | 102,000 |
2013/06/21 | 46 | 48 | 46 | 48 | 215,000 |
2013/06/20 | 49 | 49 | 48 | 48 | 100,000 |
2013/06/19 | 48 | 49 | 48 | 49 | 548,000 |
2013/06/18 | 47 | 48 | 47 | 47 | 215,000 |
2013/06/17 | 46 | 47 | 46 | 46 | 132,000 |
2013/06/14 | 47 | 47 | 45 | 45 | 291,000 |
2013/06/13 | 47 | 47 | 45 | 45 | 202,000 |
2013/06/12 | 45 | 47 | 45 | 47 | 253,000 |
2013/06/11 | 47 | 48 | 46 | 46 | 1,014,000 |
2013/06/10 | 48 | 50 | 46 | 49 | 810,000 |
2013/06/07 | 48 | 49 | 44 | 44 | 1,208,000 |
2013/06/06 | 53 | 53 | 47 | 50 | 1,374,000 |
2013/06/05 | 55 | 55 | 53 | 54 | 426,000 |
2013/06/04 | 52 | 54 | 51 | 53 | 458,000 |
2013/06/03 | 54 | 55 | 52 | 52 | 513,000 |
2013/05/31 | 56 | 62 | 54 | 56 | 3,147,000 |
2013/05/30 | 55 | 55 | 49 | 52 | 1,251,000 |
2013/05/29 | 55 | 56 | 53 | 56 | 568,000 |
2013/05/28 | 53 | 54 | 52 | 53 | 481,000 |
2013/05/27 | 56 | 56 | 53 | 53 | 760,000 |
2013/05/24 | 60 | 61 | 55 | 56 | 1,359,000 |
2013/05/23 | 63 | 64 | 57 | 61 | 1,150,000 |
2013/05/22 | 64 | 65 | 62 | 63 | 710,000 |
2013/05/21 | 62 | 64 | 61 | 63 | 649,000 |
2013/05/20 | 62 | 65 | 61 | 63 | 825,000 |
2013/05/17 | 58 | 62 | 57 | 62 | 924,000 |
2013/05/16 | 59 | 59 | 53 | 59 | 2,479,000 |
2013/05/15 | 68 | 69 | 63 | 63 | 873,000 |
2013/05/14 | 67 | 68 | 66 | 67 | 392,000 |
2013/05/13 | 67 | 67 | 64 | 66 | 1,133,000 |
2013/05/10 | 69 | 69 | 66 | 66 | 713,000 |
2013/05/09 | 69 | 71 | 67 | 67 | 1,733,000 |
2013/05/08 | 70 | 70 | 67 | 69 | 1,352,000 |
2013/05/07 | 70 | 70 | 69 | 69 | 1,281,000 |
2013/05/02 | 69 | 69 | 68 | 68 | 293,000 |
2013/05/01 | 70 | 71 | 69 | 69 | 1,373,000 |
2013/04/30 | 70 | 72 | 69 | 70 | 1,888,000 |
2013/04/26 | 68 | 69 | 67 | 68 | 1,698,000 |
2013/04/25 | 66 | 68 | 65 | 68 | 929,000 |
2013/04/24 | 67 | 68 | 65 | 67 | 1,104,000 |
2013/04/23 | 67 | 70 | 66 | 66 | 1,597,000 |
2013/04/22 | 63 | 70 | 63 | 69 | 2,295,000 |
2013/04/19 | 62 | 63 | 61 | 62 | 532,000 |
2013/04/18 | 64 | 64 | 60 | 63 | 1,659,000 |
2013/04/17 | 65 | 66 | 64 | 65 | 508,000 |
2013/04/16 | 65 | 66 | 62 | 64 | 1,572,000 |
2013/04/15 | 67 | 69 | 65 | 67 | 1,155,000 |
2013/04/12 | 67 | 69 | 66 | 67 | 2,150,000 |
2013/04/11 | 68 | 70 | 64 | 64 | 1,649,000 |
2013/04/10 | 67 | 74 | 62 | 66 | 3,726,000 |
2013/04/09 | 83 | 88 | 68 | 70 | 10,986,000 |
2013/04/08 | 58 | 78 | 55 | 73 | 16,363,000 |
2013/04/05 | 51 | 53 | 49 | 51 | 1,710,000 |
2013/04/04 | 47 | 51 | 46 | 48 | 1,508,000 |
2013/04/03 | 46 | 49 | 46 | 48 | 543,000 |
2013/04/02 | 44 | 45 | 42 | 45 | 493,000 |
2013/04/01 | 48 | 50 | 45 | 45 | 1,038,000 |
2013/03/29 | 49 | 49 | 47 | 47 | 103,000 |
2013/03/28 | 48 | 49 | 47 | 48 | 116,000 |
2013/03/27 | 47 | 49 | 45 | 49 | 408,000 |
2013/03/26 | 47 | 47 | 45 | 46 | 708,000 |
2013/03/25 | 48 | 48 | 47 | 47 | 187,000 |
2013/03/22 | 48 | 49 | 47 | 47 | 213,000 |
2013/03/21 | 49 | 49 | 48 | 48 | 288,000 |
2013/03/19 | 48 | 50 | 48 | 48 | 228,000 |
2013/03/18 | 49 | 49 | 47 | 48 | 214,000 |
2013/03/15 | 50 | 50 | 48 | 49 | 388,000 |
2013/03/14 | 48 | 50 | 48 | 49 | 490,000 |
2013/03/13 | 48 | 48 | 47 | 47 | 152,000 |
2013/03/12 | 51 | 51 | 47 | 47 | 959,000 |
2013/03/11 | 47 | 50 | 47 | 50 | 521,000 |
2013/03/08 | 46 | 47 | 46 | 47 | 223,000 |
2013/03/07 | 47 | 47 | 46 | 46 | 130,000 |
2013/03/06 | 46 | 47 | 46 | 46 | 127,000 |
2013/03/05 | 48 | 48 | 46 | 46 | 620,000 |
2013/03/04 | 49 | 50 | 47 | 48 | 643,000 |
2013/03/01 | 49 | 50 | 48 | 48 | 715,000 |
2013/02/28 | 47 | 48 | 47 | 48 | 300,000 |
2013/02/27 | 48 | 48 | 46 | 46 | 150,000 |
2013/02/26 | 46 | 48 | 46 | 47 | 187,000 |
2013/02/25 | 47 | 48 | 46 | 47 | 110,000 |
2013/02/22 | 46 | 47 | 45 | 46 | 101,000 |
2013/02/21 | 47 | 47 | 46 | 46 | 52,000 |
2013/02/20 | 48 | 49 | 46 | 47 | 606,000 |
2013/02/19 | 46 | 48 | 46 | 47 | 339,000 |
2013/02/18 | 44 | 46 | 44 | 45 | 256,000 |
2013/02/15 | 45 | 46 | 42 | 43 | 638,000 |
2013/02/14 | 47 | 48 | 45 | 45 | 999,000 |
2013/02/13 | 52 | 52 | 49 | 49 | 943,000 |
2013/02/12 | 53 | 53 | 51 | 53 | 511,000 |
2013/02/08 | 52 | 53 | 52 | 52 | 530,000 |
2013/02/07 | 51 | 55 | 50 | 52 | 2,276,000 |
2013/02/06 | 51 | 52 | 50 | 50 | 261,000 |
2013/02/05 | 51 | 51 | 50 | 50 | 437,000 |
2013/02/04 | 51 | 52 | 51 | 51 | 253,000 |
2013/02/01 | 51 | 52 | 50 | 50 | 1,290,000 |
2013/01/31 | 52 | 53 | 51 | 51 | 1,023,000 |
2013/01/30 | 51 | 52 | 50 | 51 | 368,000 |
2013/01/29 | 53 | 53 | 49 | 51 | 1,708,000 |
2013/01/28 | 52 | 56 | 51 | 52 | 3,005,000 |
2013/01/25 | 52 | 52 | 50 | 51 | 602,000 |
2013/01/24 | 49 | 52 | 49 | 51 | 949,000 |
2013/01/23 | 51 | 51 | 48 | 50 | 1,215,000 |
2013/01/22 | 47 | 51 | 46 | 51 | 1,826,000 |
2013/01/21 | 45 | 47 | 45 | 47 | 1,055,000 |
2013/01/18 | 51 | 51 | 46 | 47 | 1,385,000 |
2013/01/17 | 50 | 51 | 49 | 50 | 1,134,000 |
2013/01/16 | 51 | 52 | 49 | 50 | 867,000 |
2013/01/15 | 50 | 51 | 49 | 50 | 643,000 |
2013/01/11 | 53 | 53 | 47 | 49 | 2,716,000 |
2013/01/10 | 54 | 57 | 52 | 52 | 3,532,000 |
2013/01/09 | 44 | 51 | 43 | 50 | 1,709,000 |
2013/01/08 | 44 | 45 | 43 | 45 | 422,000 |
2013/01/07 | 44 | 44 | 42 | 44 | 779,000 |
2013/01/04 | 44 | 44 | 42 | 43 | 578,000 |