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
2014/12/30 55 55 54 54 1,597,000
2014/12/29 55 56 53 53 1,834,000
2014/12/26 52 54 51 53 1,481,000
2014/12/25 53 53 51 52 2,691,000
2014/12/24 56 56 52 53 3,041,000
2014/12/22 56 57 54 54 3,157,000
2014/12/19 59 60 56 56 4,319,000
2014/12/18 54 61 54 61 4,041,000
2014/12/17 51 53 50 53 2,766,000
2014/12/16 53 55 51 51 3,194,000
2014/12/15 56 57 54 56 2,780,000
2014/12/12 57 58 56 57 2,726,000
2014/12/11 56 58 56 58 2,596,000
2014/12/10 58 59 57 58 2,383,000
2014/12/09 62 63 56 59 6,461,000
2014/12/08 62 67 59 64 7,160,000
2014/12/05 60 62 57 62 8,942,000
2014/12/04 54 65 53 64 12,185,000
2014/12/03 53 54 52 53 3,145,000
2014/12/02 52 57 52 52 5,084,000
2014/12/01 48 55 48 52 5,379,000
2014/11/28 49 50 47 47 3,536,000
2014/11/27 48 49 48 48 3,185,000
2014/11/26 47 48 47 48 2,475,000
2014/11/25 47 48 47 47 1,904,000
2014/11/21 47 48 47 47 2,301,000
2014/11/20 46 47 46 47 2,967,000
2014/11/19 47 47 46 47 2,294,000
2014/11/18 46 47 46 47 2,909,000
2014/11/17 47 47 46 46 2,221,000
2014/11/14 47 49 46 47 3,369,000
2014/11/13 48 48 47 48 1,899,000
2014/11/12 47 48 47 48 2,033,000
2014/11/11 46 48 46 47 2,027,000
2014/11/10 46 47 46 46 1,945,000
2014/11/07 47 47 46 47 1,987,000
2014/11/06 48 48 46 46 1,902,000
2014/11/05 47 47 46 47 2,130,000
2014/11/04 48 48 46 47 2,654,000
2014/10/31 44 46 43 46 2,261,000
2014/10/30 44 44 43 44 2,157,000
2014/10/29 43 44 43 44 1,844,000
2014/10/28 42 43 41 43 2,628,000
2014/10/27 42 43 41 43 2,515,000
2014/10/24 41 42 41 41 1,821,000
2014/10/23 40 42 40 42 2,038,000
2014/10/22 41 41 40 41 2,206,000
2014/10/21 42 42 40 41 1,983,000
2014/10/20 43 43 40 42 1,762,000
2014/10/17 42 43 41 42 1,761,000
2014/10/16 43 44 42 42 1,453,000
2014/10/15 44 44 43 43 1,616,000
2014/10/14 44 44 43 44 1,646,000
2014/10/10 45 45 43 43 2,076,000
2014/10/09 46 46 45 45 1,344,000
2014/10/08 46 47 46 46 1,549,000
2014/10/07 47 47 46 46 1,566,000
2014/10/06 47 47 46 46 1,437,000
2014/10/03 46 47 46 46 1,204,000
2014/10/02 47 48 46 46 1,484,000
2014/10/01 48 48 47 47 1,523,000
2014/09/30 48 49 47 47 1,834,000
2014/09/29 48 49 48 48 2,107,000
2014/09/26 47 48 47 47 1,039,000
2014/09/25 48 48 47 48 783,000
2014/09/24 48 48 47 48 816,000
2014/09/22 47 48 47 48 880,000
2014/09/19 48 48 47 47 1,303,000
2014/09/18 47 48 47 47 615,000
2014/09/17 47 48 47 48 667,000
2014/09/16 47 49 47 48 1,032,000
2014/09/12 48 48 47 47 895,000
2014/09/11 47 49 47 48 1,091,000
2014/09/10 48 48 47 48 824,000
2014/09/09 49 49 48 48 975,000
2014/09/08 49 49 48 49 1,194,000
2014/09/05 49 49 48 48 782,000
2014/09/04 48 50 48 49 1,633,000
2014/09/03 49 49 48 48 713,000
2014/09/02 48 49 48 49 707,000
2014/09/01 47 49 46 49 969,000
2014/08/29 46 47 46 47 1,000,000
2014/08/28 46 47 46 47 747,000
2014/08/27 46 47 46 47 508,000
2014/08/26 46 47 46 46 738,000
2014/08/25 47 47 46 47 593,000
2014/08/22 47 47 46 47 625,000
2014/08/21 47 48 47 48 464,000
2014/08/20 48 48 47 47 672,000
2014/08/19 48 48 47 47 1,104,000
2014/08/18 48 49 47 48 1,110,000
2014/08/15 48 48 47 48 991,000
2014/08/14 48 48 47 48 532,000
2014/08/13 48 48 47 48 537,000
2014/08/12 48 48 47 47 549,000
2014/08/11 47 48 47 48 543,000
2014/08/08 48 48 47 47 554,000
2014/08/07 48 49 48 48 951,000
2014/08/06 49 50 48 48 580,000
2014/08/05 49 50 48 49 493,000
2014/08/04 49 49 48 48 581,000
2014/08/01 50 50 48 50 910,000
2014/07/31 52 52 50 50 858,000
2014/07/30 52 52 50 51 1,256,000
2014/07/29 49 52 49 52 1,774,000
2014/07/28 49 49 49 49 604,000
2014/07/25 49 49 48 48 365,000
2014/07/24 48 48 48 48 270,000
2014/07/23 48 49 47 48 627,000
2014/07/22 48 48 47 48 643,000
2014/07/18 48 48 46 47 595,000
2014/07/17 49 49 48 48 204,000
2014/07/16 48 49 47 48 650,000
2014/07/15 48 48 47 48 587,000
2014/07/14 47 48 47 47 1,026,000
2014/07/11 48 49 47 47 907,000
2014/07/10 48 48 47 47 703,000
2014/07/09 48 50 48 48 744,000
2014/07/08 49 49 48 48 476,000
2014/07/07 48 49 47 48 771,000
2014/07/04 49 49 48 48 666,000
2014/07/03 49 49 48 49 807,000
2014/07/02 48 49 47 49 576,000
2014/07/01 48 49 47 47 876,000
2014/06/30 47 48 46 48 609,000
2014/06/27 47 47 46 46 147,000
2014/06/26 47 48 46 46 313,000
2014/06/25 47 48 47 47 310,000
2014/06/24 46 48 46 48 484,000
2014/06/23 48 48 46 46 594,000
2014/06/20 48 48 47 47 574,000
2014/06/19 47 48 47 48 386,000
2014/06/18 47 47 46 46 445,000
2014/06/17 47 48 47 47 449,000
2014/06/16 47 48 47 47 303,000
2014/06/13 48 48 47 47 343,000
2014/06/12 47 48 47 47 478,000
2014/06/11 47 48 46 48 410,000
2014/06/10 47 47 46 47 334,000
2014/06/09 47 48 47 47 371,000
2014/06/06 47 47 46 47 284,000
2014/06/05 47 47 46 46 373,000
2014/06/04 46 47 46 47 464,000
2014/06/03 47 47 45 46 320,000
2014/06/02 46 48 46 47 812,000
2014/05/30 45 47 45 46 462,000
2014/05/29 46 46 45 45 159,000
2014/05/28 46 46 45 46 217,000
2014/05/27 46 46 45 46 241,000
2014/05/26 45 46 45 46 187,000
2014/05/23 45 46 44 46 359,000
2014/05/22 44 45 43 45 141,000
2014/05/21 45 45 43 44 489,000
2014/05/20 45 45 44 45 259,000
2014/05/19 46 46 44 45 593,000
2014/05/16 46 47 46 47 343,000
2014/05/15 45 47 45 46 460,000
2014/05/14 46 47 45 46 201,000
2014/05/13 46 46 45 46 298,000
2014/05/12 45 46 45 46 406,000
2014/05/09 46 46 45 45 360,000
2014/05/08 47 49 45 46 1,082,000
2014/05/07 45 47 45 46 1,132,000
2014/05/02 45 46 45 45 150,000
2014/05/01 46 46 44 46 919,000
2014/04/30 47 47 46 46 403,000
2014/04/28 46 47 46 46 443,000
2014/04/25 46 47 46 46 394,000
2014/04/24 47 47 46 46 230,000
2014/04/23 47 48 46 47 535,000
2014/04/22 47 48 46 47 1,124,000
2014/04/21 47 48 47 47 423,000
2014/04/18 48 48 47 48 351,000
2014/04/17 48 48 47 47 209,000
2014/04/16 47 48 47 47 224,000
2014/04/15 47 47 47 47 93,000
2014/04/14 47 48 47 47 113,000
2014/04/11 48 48 47 47 436,000
2014/04/10 48 49 47 49 320,000
2014/04/09 47 47 47 47 391,000
2014/04/08 49 49 47 47 367,000
2014/04/07 49 50 48 49 207,000
2014/04/04 50 50 49 50 324,000
2014/04/03 50 50 49 49 171,000
2014/04/02 50 51 49 49 252,000
2014/04/01 49 50 48 50 148,000
2014/03/31 50 50 48 49 226,000
2014/03/28 48 49 47 49 217,000
2014/03/27 48 48 47 48 81,000
2014/03/26 47 48 47 48 154,000
2014/03/25 48 48 47 48 256,000
2014/03/24 46 47 46 47 291,000
2014/03/20 48 48 46 46 58,000
2014/03/19 47 47 47 47 211,000
2014/03/18 47 47 46 46 185,000
2014/03/17 46 47 45 46 214,000
2014/03/14 47 47 46 46 335,000
2014/03/13 48 49 47 47 383,000
2014/03/12 49 49 48 48 275,000
2014/03/11 50 50 49 50 197,000
2014/03/10 50 50 49 49 258,000
2014/03/07 50 50 49 50 337,000
2014/03/06 49 49 49 49 215,000
2014/03/05 48 49 48 49 369,000
2014/03/04 48 48 47 48 263,000
2014/03/03 48 49 47 47 373,000
2014/02/28 49 49 48 48 291,000
2014/02/27 48 50 47 50 243,000
2014/02/26 48 49 47 49 169,000
2014/02/25 48 49 47 49 128,000
2014/02/24 49 49 48 48 135,000
2014/02/21 47 49 47 48 246,000
2014/02/20 49 49 47 48 293,000
2014/02/19 49 50 48 48 255,000
2014/02/18 47 49 47 49 277,000
2014/02/17 47 48 46 47 214,000
2014/02/14 49 49 46 47 724,000
2014/02/13 50 51 49 49 251,000
2014/02/12 50 51 49 51 418,000
2014/02/10 50 50 48 48 416,000
2014/02/07 50 50 48 49 639,000
2014/02/06 47 49 47 48 441,000
2014/02/05 48 50 47 47 650,000
2014/02/04 47 48 45 47 1,254,000
2014/02/03 50 50 48 48 1,185,000
2014/01/31 52 52 51 51 752,000
2014/01/30 53 54 51 51 1,372,000
2014/01/29 53 54 53 53 285,000
2014/01/28 53 54 52 52 625,000
2014/01/27 53 53 52 52 420,000
2014/01/24 55 55 54 54 948,000
2014/01/23 57 58 55 55 1,527,000
2014/01/22 57 57 56 56 921,000
2014/01/21 58 58 56 56 1,432,000
2014/01/20 58 58 57 57 479,000
2014/01/17 56 58 55 57 869,000
2014/01/16 56 57 55 56 618,000
2014/01/15 55 57 55 56 669,000
2014/01/14 55 56 54 54 612,000
2014/01/10 57 57 55 56 763,000
2014/01/09 57 57 56 57 266,000
2014/01/08 56 57 56 57 391,000
2014/01/07 57 58 54 56 1,040,000
2014/01/06 55 59 55 57 1,150,000

このページの先頭へ