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 |