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
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

このページの先頭へ