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
2015/12/30 52 53 52 53 1,058,000
2015/12/29 53 54 51 53 1,126,000
2015/12/28 51 54 51 54 1,882,000
2015/12/25 53 53 50 51 2,137,000
2015/12/24 52 53 52 52 1,846,000
2015/12/22 53 54 52 52 1,643,000
2015/12/21 54 55 53 53 1,324,000
2015/12/18 55 55 53 54 1,873,000
2015/12/17 54 56 54 55 2,993,000
2015/12/16 55 56 53 54 2,235,000
2015/12/15 55 56 53 53 2,410,000
2015/12/14 57 57 54 54 2,976,000
2015/12/11 56 58 56 57 2,916,000
2015/12/10 58 58 56 56 3,483,000
2015/12/09 59 60 58 58 1,371,000
2015/12/08 61 61 59 59 2,155,000
2015/12/07 59 62 59 60 3,703,000
2015/12/04 58 59 57 58 2,824,000
2015/12/03 60 61 59 59 2,700,000
2015/12/02 60 61 59 59 2,502,000
2015/12/01 60 61 59 60 8,606,000
2015/11/30 58 62 57 60 10,653,000
2015/11/27 61 62 59 59 9,146,000
2015/11/26 61 62 60 62 5,126,000
2015/11/25 66 66 59 61 20,598,000
2015/11/24 73 74 66 67 19,261,000
2015/11/20 55 84 55 74 93,933,000
2015/11/19 52 56 51 54 3,014,000
2015/11/18 55 55 52 53 3,525,000
2015/11/17 56 58 55 56 2,251,000
2015/11/16 57 58 55 57 4,018,000
2015/11/13 61 64 60 62 2,146,000
2015/11/12 63 63 61 62 1,124,000
2015/11/11 62 63 61 62 929,000
2015/11/10 61 62 60 62 1,375,000
2015/11/09 63 63 61 61 1,507,000
2015/11/06 61 63 61 63 2,113,000
2015/11/05 65 65 62 62 3,054,000
2015/11/04 65 66 64 65 1,562,000
2015/11/02 66 66 65 65 898,000
2015/10/30 67 68 64 66 4,575,000
2015/10/29 67 71 66 68 6,447,000
2015/10/28 66 67 65 66 1,722,000
2015/10/27 68 68 66 66 1,637,000
2015/10/26 68 69 67 67 1,451,000
2015/10/23 68 69 67 68 1,381,000
2015/10/22 69 70 67 67 1,787,000
2015/10/21 68 70 67 70 1,697,000
2015/10/20 68 68 66 67 1,156,000
2015/10/19 69 69 67 67 917,000
2015/10/16 69 69 67 68 1,182,000
2015/10/15 67 70 67 68 1,340,000
2015/10/14 72 72 67 67 3,370,000
2015/10/13 70 73 70 72 2,294,000
2015/10/09 69 71 68 70 1,731,000
2015/10/08 70 71 69 69 2,164,000
2015/10/07 70 73 69 71 6,786,000
2015/10/06 69 70 67 68 3,478,000
2015/10/05 67 71 66 68 5,362,000
2015/10/02 67 67 65 67 1,415,000
2015/10/01 66 69 65 66 2,881,000
2015/09/30 65 66 65 65 992,000
2015/09/29 67 68 64 65 2,416,000
2015/09/28 67 70 66 68 2,090,000
2015/09/25 66 68 65 67 2,218,000
2015/09/24 67 67 65 65 2,542,000
2015/09/18 70 70 68 68 3,541,000
2015/09/17 77 78 70 71 9,461,000
2015/09/16 77 81 72 77 25,046,000
2015/09/15 70 78 68 77 8,919,000
2015/09/14 68 73 68 70 4,838,000
2015/09/11 69 71 68 69 2,673,000
2015/09/10 68 72 66 70 3,978,000
2015/09/09 69 70 67 68 3,384,000
2015/09/08 70 71 64 65 3,731,000
2015/09/07 72 73 70 70 3,561,000
2015/09/04 78 81 73 73 6,613,000
2015/09/03 77 80 74 78 5,759,000
2015/09/02 76 77 75 76 1,684,000
2015/09/01 80 82 75 76 4,738,000
2015/08/31 79 83 78 80 3,574,000
2015/08/28 78 81 78 80 3,873,000
2015/08/27 80 82 77 77 7,023,000
2015/08/26 78 82 77 80 7,086,000
2015/08/25 76 82 71 78 11,620,000
2015/08/24 83 87 73 74 14,727,000
2015/08/21 85 87 81 82 11,654,000
2015/08/20 95 96 90 90 8,701,000
2015/08/19 101 102 95 95 9,114,000
2015/08/18 105 112 100 101 23,150,000
2015/08/17 111 113 103 105 21,452,000
2015/08/14 97 115 95 114 28,234,000
2015/08/13 101 103 96 97 7,186,000
2015/08/12 100 103 98 101 8,857,000
2015/08/11 96 100 94 99 6,366,000
2015/08/10 99 102 95 97 8,068,000
2015/08/07 98 102 98 101 4,988,000
2015/08/06 96 105 95 101 8,518,000
2015/08/05 103 104 94 97 13,945,000
2015/08/04 110 111 102 103 12,353,000
2015/08/03 105 111 103 107 10,745,000
2015/07/31 106 109 101 104 13,447,000
2015/07/30 108 112 104 106 16,857,000
2015/07/29 125 128 108 109 22,240,000
2015/07/28 126 131 122 127 14,674,000
2015/07/27 137 144 131 136 19,518,000
2015/07/24 133 137 127 133 15,641,000
2015/07/23 141 142 126 133 31,915,000
2015/07/22 164 169 131 135 45,289,000
2015/07/21 150 170 150 169 34,125,000
2015/07/17 143 152 141 148 34,092,000
2015/07/16 142 150 139 146 44,049,000
2015/07/15 127 150 124 150 79,236,000
2015/07/14 132 138 123 128 64,281,000
2015/07/13 111 133 109 131 56,667,000
2015/07/10 103 110 102 107 26,788,000
2015/07/09 93 108 86 105 25,013,000
2015/07/08 96 100 93 97 19,281,000
2015/07/07 93 98 91 93 12,545,000
2015/07/06 98 103 90 92 21,144,000
2015/07/03 100 105 93 98 26,354,000
2015/07/02 115 116 96 100 40,447,000
2015/07/01 120 124 112 120 60,331,000
2015/06/30 106 116 98 113 92,342,000
2015/06/29 87 110 87 97 86,875,000
2015/06/26 93 100 86 90 62,827,000
2015/06/25 78 98 75 98 66,355,000
2015/06/24 72 84 69 71 44,629,000
2015/06/23 62 69 61 68 8,366,000
2015/06/22 62 62 60 61 1,905,000
2015/06/19 65 65 61 62 4,097,000
2015/06/18 62 64 61 64 3,096,000
2015/06/17 60 65 59 63 6,277,000
2015/06/16 59 60 58 60 1,634,000
2015/06/15 58 60 57 60 2,327,000
2015/06/12 58 59 58 58 924,000
2015/06/11 58 59 58 59 1,706,000
2015/06/10 60 60 57 57 2,604,000
2015/06/09 57 61 57 60 3,009,000
2015/06/08 59 59 57 57 1,633,000
2015/06/05 59 60 58 59 1,410,000
2015/06/04 60 60 59 60 1,120,000
2015/06/03 60 61 59 60 2,771,000
2015/06/02 58 61 56 61 4,154,000
2015/06/01 56 58 55 58 2,322,000
2015/05/29 55 56 55 55 965,000
2015/05/28 55 56 55 55 1,026,000
2015/05/27 56 56 55 55 963,000
2015/05/26 57 57 55 55 1,082,000
2015/05/25 56 57 56 56 1,172,000
2015/05/22 56 58 56 56 1,498,000
2015/05/21 56 57 56 57 1,279,000
2015/05/20 56 56 55 55 1,271,000
2015/05/19 56 56 55 56 1,345,000
2015/05/18 54 57 54 56 1,440,000
2015/05/15 55 56 55 55 1,164,000
2015/05/14 54 56 54 55 1,352,000
2015/05/13 54 57 54 55 1,616,000
2015/05/12 54 54 53 53 1,201,000
2015/05/11 55 55 53 53 1,271,000
2015/05/08 54 55 54 55 1,192,000
2015/05/07 54 55 54 54 1,331,000
2015/05/01 54 55 54 55 1,742,000
2015/04/30 55 55 54 55 1,318,000
2015/04/28 56 56 55 55 865,000
2015/04/27 57 57 56 56 888,000
2015/04/24 57 57 56 56 1,270,000
2015/04/23 58 58 56 56 1,251,000
2015/04/22 57 58 56 58 997,000
2015/04/21 57 57 56 57 877,000
2015/04/20 58 58 57 57 603,000
2015/04/17 57 58 56 58 861,000
2015/04/16 58 58 57 57 1,009,000
2015/04/15 57 58 56 57 1,021,000
2015/04/14 57 58 56 57 1,151,000
2015/04/13 57 58 56 57 1,665,000
2015/04/10 58 58 57 57 987,000
2015/04/09 59 59 58 59 949,000
2015/04/08 60 60 58 58 1,526,000
2015/04/07 57 60 56 60 2,515,000
2015/04/06 56 57 55 57 1,329,000
2015/04/03 56 57 55 56 1,105,000
2015/04/02 56 57 55 57 1,483,000
2015/04/01 56 56 55 56 1,411,000
2015/03/31 58 58 55 55 1,314,000
2015/03/30 59 59 57 57 1,259,000
2015/03/27 59 60 58 58 1,201,000
2015/03/26 58 59 57 57 900,000
2015/03/25 60 60 58 58 1,159,000
2015/03/24 61 61 59 59 2,032,000
2015/03/23 59 63 59 60 3,176,000
2015/03/20 58 59 57 58 1,093,000
2015/03/19 58 59 57 58 1,275,000
2015/03/18 57 58 57 58 1,131,000
2015/03/17 57 58 56 56 962,000
2015/03/16 58 59 57 57 1,829,000
2015/03/13 60 61 59 59 1,832,000
2015/03/12 59 60 59 60 1,994,000
2015/03/11 57 59 57 59 1,670,000
2015/03/10 58 59 56 58 2,043,000
2015/03/09 58 59 56 58 2,158,000
2015/03/06 56 58 55 57 2,911,000
2015/03/05 53 57 53 56 2,226,000
2015/03/04 54 55 53 53 1,624,000
2015/03/03 54 56 53 54 2,421,000
2015/03/02 54 55 53 54 1,396,000
2015/02/27 56 56 54 55 1,961,000
2015/02/26 54 56 54 56 2,710,000
2015/02/25 54 57 54 54 4,128,000
2015/02/24 54 55 53 55 836,000
2015/02/23 55 55 53 53 1,079,000
2015/02/20 55 55 54 55 551,000
2015/02/19 53 55 52 55 1,343,000
2015/02/18 54 54 53 53 967,000
2015/02/17 53 54 53 53 882,000
2015/02/16 54 55 53 53 1,718,000
2015/02/13 55 55 53 53 1,287,000
2015/02/12 55 56 54 54 1,151,000
2015/02/10 54 55 54 55 978,000
2015/02/09 56 56 54 54 874,000
2015/02/06 53 56 53 56 2,264,000
2015/02/05 53 54 52 54 1,137,000
2015/02/04 52 54 52 54 943,000
2015/02/03 53 53 52 52 1,389,000
2015/02/02 52 53 51 53 1,436,000
2015/01/30 54 55 53 54 1,812,000
2015/01/29 56 56 53 53 1,712,000
2015/01/28 56 57 55 56 1,629,000
2015/01/27 54 58 53 56 3,958,000
2015/01/26 52 54 52 53 1,384,000
2015/01/23 51 55 51 54 1,803,000
2015/01/22 52 52 51 51 1,071,000
2015/01/21 52 52 51 51 1,004,000
2015/01/20 51 52 50 52 1,253,000
2015/01/19 51 51 50 51 1,017,000
2015/01/16 52 52 50 50 1,063,000
2015/01/15 51 54 51 52 2,187,000
2015/01/14 50 51 50 51 915,000
2015/01/13 51 52 51 51 899,000
2015/01/09 52 53 51 52 1,060,000
2015/01/08 53 54 52 52 1,221,000
2015/01/07 53 55 52 53 1,712,000
2015/01/06 54 54 52 52 1,009,000
2015/01/05 55 56 54 55 1,642,000

このページの先頭へ