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 |
---|---|---|---|---|---|
2016/12/30 | 57 | 57 | 56 | 56 | 822,000 |
2016/12/29 | 57 | 59 | 57 | 58 | 1,326,000 |
2016/12/28 | 57 | 58 | 57 | 57 | 995,000 |
2016/12/27 | 59 | 59 | 57 | 57 | 1,986,000 |
2016/12/26 | 57 | 58 | 57 | 58 | 1,878,000 |
2016/12/22 | 59 | 59 | 57 | 57 | 1,999,000 |
2016/12/21 | 59 | 61 | 58 | 58 | 2,484,000 |
2016/12/20 | 59 | 60 | 58 | 60 | 2,519,000 |
2016/12/19 | 59 | 59 | 58 | 59 | 2,174,000 |
2016/12/16 | 58 | 60 | 57 | 59 | 2,258,000 |
2016/12/15 | 58 | 59 | 56 | 57 | 2,323,000 |
2016/12/14 | 61 | 61 | 55 | 58 | 2,745,000 |
2016/12/13 | 62 | 62 | 60 | 61 | 1,748,000 |
2016/12/12 | 62 | 63 | 61 | 62 | 2,586,000 |
2016/12/09 | 61 | 63 | 60 | 61 | 2,658,000 |
2016/12/08 | 59 | 61 | 59 | 61 | 2,085,000 |
2016/12/07 | 60 | 62 | 58 | 59 | 3,485,000 |
2016/12/06 | 57 | 60 | 57 | 60 | 2,954,000 |
2016/12/05 | 55 | 56 | 55 | 56 | 1,679,000 |
2016/12/02 | 57 | 57 | 54 | 56 | 3,129,000 |
2016/12/01 | 57 | 60 | 56 | 56 | 2,433,000 |
2016/11/30 | 55 | 57 | 55 | 57 | 1,685,000 |
2016/11/29 | 57 | 60 | 56 | 56 | 2,873,000 |
2016/11/28 | 54 | 57 | 54 | 57 | 2,428,000 |
2016/11/25 | 56 | 57 | 52 | 54 | 3,669,000 |
2016/11/24 | 50 | 57 | 50 | 57 | 3,475,000 |
2016/11/22 | 50 | 51 | 50 | 51 | 1,780,000 |
2016/11/21 | 50 | 51 | 50 | 51 | 1,833,000 |
2016/11/18 | 50 | 51 | 49 | 51 | 1,925,000 |
2016/11/17 | 48 | 50 | 48 | 50 | 1,533,000 |
2016/11/16 | 48 | 49 | 47 | 49 | 1,868,000 |
2016/11/15 | 46 | 49 | 46 | 47 | 2,697,000 |
2016/11/14 | 45 | 46 | 44 | 45 | 1,362,000 |
2016/11/11 | 45 | 46 | 44 | 45 | 1,577,000 |
2016/11/10 | 44 | 46 | 43 | 45 | 2,508,000 |
2016/11/09 | 46 | 46 | 42 | 43 | 2,244,000 |
2016/11/08 | 46 | 46 | 45 | 46 | 1,832,000 |
2016/11/07 | 46 | 46 | 45 | 45 | 1,850,000 |
2016/11/04 | 46 | 46 | 45 | 45 | 1,859,000 |
2016/11/02 | 47 | 48 | 46 | 47 | 2,310,000 |
2016/11/01 | 48 | 48 | 47 | 47 | 1,967,000 |
2016/10/31 | 48 | 48 | 47 | 47 | 1,739,000 |
2016/10/28 | 48 | 49 | 47 | 48 | 2,705,000 |
2016/10/27 | 49 | 50 | 47 | 48 | 2,574,000 |
2016/10/26 | 48 | 49 | 47 | 48 | 2,103,000 |
2016/10/25 | 49 | 50 | 48 | 48 | 2,279,000 |
2016/10/24 | 49 | 49 | 47 | 49 | 1,871,000 |
2016/10/21 | 48 | 50 | 47 | 48 | 2,650,000 |
2016/10/20 | 47 | 48 | 47 | 48 | 1,659,000 |
2016/10/19 | 46 | 47 | 46 | 46 | 1,569,000 |
2016/10/18 | 46 | 47 | 46 | 46 | 1,639,000 |
2016/10/17 | 47 | 48 | 46 | 46 | 1,905,000 |
2016/10/14 | 46 | 48 | 46 | 47 | 1,887,000 |
2016/10/13 | 46 | 47 | 45 | 47 | 1,492,000 |
2016/10/12 | 46 | 47 | 46 | 47 | 1,645,000 |
2016/10/11 | 46 | 48 | 46 | 47 | 1,455,000 |
2016/10/07 | 46 | 47 | 45 | 46 | 1,192,000 |
2016/10/06 | 48 | 48 | 45 | 46 | 1,924,000 |
2016/10/05 | 47 | 48 | 45 | 48 | 1,892,000 |
2016/10/04 | 44 | 46 | 44 | 46 | 1,884,000 |
2016/10/03 | 43 | 44 | 42 | 44 | 1,394,000 |
2016/09/30 | 43 | 44 | 43 | 43 | 1,060,000 |
2016/09/29 | 44 | 45 | 43 | 44 | 887,000 |
2016/09/28 | 45 | 45 | 43 | 44 | 1,201,000 |
2016/09/27 | 44 | 45 | 43 | 45 | 756,000 |
2016/09/26 | 43 | 45 | 42 | 44 | 1,005,000 |
2016/09/23 | 43 | 44 | 42 | 44 | 951,000 |
2016/09/21 | 42 | 43 | 41 | 43 | 957,000 |
2016/09/20 | 42 | 43 | 42 | 42 | 729,000 |
2016/09/16 | 41 | 42 | 41 | 42 | 643,000 |
2016/09/15 | 42 | 43 | 41 | 41 | 855,000 |
2016/09/14 | 42 | 43 | 42 | 42 | 921,000 |
2016/09/13 | 44 | 44 | 42 | 43 | 1,896,000 |
2016/09/12 | 45 | 45 | 44 | 44 | 1,228,000 |
2016/09/09 | 45 | 47 | 45 | 46 | 1,262,000 |
2016/09/08 | 48 | 49 | 44 | 45 | 3,158,000 |
2016/09/07 | 46 | 50 | 45 | 49 | 6,787,000 |
2016/09/06 | 42 | 46 | 42 | 46 | 2,835,000 |
2016/09/05 | 41 | 43 | 41 | 43 | 1,369,000 |
2016/09/02 | 42 | 42 | 41 | 42 | 680,000 |
2016/09/01 | 42 | 42 | 41 | 42 | 797,000 |
2016/08/31 | 42 | 43 | 40 | 42 | 1,348,000 |
2016/08/30 | 42 | 43 | 41 | 42 | 1,371,000 |
2016/08/29 | 40 | 43 | 40 | 41 | 1,891,000 |
2016/08/26 | 41 | 41 | 40 | 40 | 559,000 |
2016/08/25 | 41 | 42 | 40 | 40 | 820,000 |
2016/08/24 | 42 | 43 | 41 | 41 | 824,000 |
2016/08/23 | 41 | 43 | 41 | 42 | 1,523,000 |
2016/08/22 | 40 | 42 | 40 | 42 | 1,017,000 |
2016/08/19 | 40 | 41 | 40 | 40 | 1,350,000 |
2016/08/18 | 41 | 41 | 40 | 40 | 948,000 |
2016/08/17 | 40 | 43 | 39 | 42 | 2,049,000 |
2016/08/16 | 41 | 41 | 39 | 39 | 1,004,000 |
2016/08/15 | 40 | 41 | 39 | 41 | 1,373,000 |
2016/08/12 | 42 | 42 | 40 | 40 | 2,325,000 |
2016/08/10 | 43 | 44 | 42 | 43 | 1,811,000 |
2016/08/09 | 41 | 44 | 40 | 44 | 2,955,000 |
2016/08/08 | 39 | 43 | 39 | 42 | 3,579,000 |
2016/08/05 | 40 | 40 | 38 | 39 | 1,403,000 |
2016/08/04 | 38 | 42 | 38 | 39 | 2,932,000 |
2016/08/03 | 38 | 39 | 38 | 39 | 1,109,000 |
2016/08/02 | 39 | 39 | 37 | 38 | 1,124,000 |
2016/08/01 | 38 | 39 | 37 | 39 | 1,088,000 |
2016/07/29 | 38 | 39 | 37 | 39 | 1,367,000 |
2016/07/28 | 39 | 39 | 38 | 39 | 1,019,000 |
2016/07/27 | 38 | 40 | 38 | 38 | 1,022,000 |
2016/07/26 | 39 | 39 | 38 | 38 | 664,000 |
2016/07/25 | 39 | 40 | 38 | 40 | 786,000 |
2016/07/22 | 39 | 40 | 39 | 39 | 839,000 |
2016/07/21 | 39 | 40 | 39 | 40 | 834,000 |
2016/07/20 | 39 | 40 | 39 | 39 | 502,000 |
2016/07/19 | 39 | 40 | 39 | 39 | 576,000 |
2016/07/15 | 40 | 40 | 39 | 39 | 1,739,000 |
2016/07/14 | 39 | 40 | 39 | 39 | 759,000 |
2016/07/13 | 40 | 41 | 40 | 40 | 694,000 |
2016/07/12 | 41 | 42 | 40 | 40 | 1,569,000 |
2016/07/11 | 38 | 40 | 38 | 40 | 1,024,000 |
2016/07/08 | 38 | 39 | 38 | 38 | 809,000 |
2016/07/07 | 38 | 39 | 38 | 38 | 654,000 |
2016/07/06 | 39 | 39 | 38 | 38 | 1,027,000 |
2016/07/05 | 40 | 40 | 39 | 39 | 815,000 |
2016/07/04 | 40 | 40 | 39 | 40 | 769,000 |
2016/07/01 | 39 | 41 | 38 | 40 | 2,142,000 |
2016/06/30 | 39 | 40 | 39 | 39 | 1,198,000 |
2016/06/29 | 37 | 40 | 37 | 39 | 1,584,000 |
2016/06/28 | 38 | 39 | 37 | 37 | 1,026,000 |
2016/06/27 | 37 | 39 | 36 | 38 | 1,054,000 |
2016/06/24 | 39 | 40 | 36 | 36 | 1,875,000 |
2016/06/23 | 39 | 39 | 38 | 38 | 1,166,000 |
2016/06/22 | 40 | 40 | 38 | 38 | 1,311,000 |
2016/06/21 | 39 | 41 | 39 | 40 | 917,000 |
2016/06/20 | 39 | 40 | 39 | 40 | 978,000 |
2016/06/17 | 39 | 39 | 38 | 38 | 1,439,000 |
2016/06/16 | 40 | 40 | 38 | 38 | 1,234,000 |
2016/06/15 | 38 | 41 | 37 | 41 | 1,583,000 |
2016/06/14 | 40 | 41 | 38 | 38 | 2,344,000 |
2016/06/13 | 41 | 41 | 40 | 40 | 1,094,000 |
2016/06/10 | 42 | 42 | 41 | 41 | 1,096,000 |
2016/06/09 | 42 | 43 | 42 | 42 | 872,000 |
2016/06/08 | 43 | 43 | 42 | 42 | 819,000 |
2016/06/07 | 43 | 44 | 42 | 43 | 1,048,000 |
2016/06/06 | 43 | 44 | 43 | 43 | 1,224,000 |
2016/06/03 | 44 | 44 | 43 | 44 | 699,000 |
2016/06/02 | 44 | 45 | 43 | 43 | 1,491,000 |
2016/06/01 | 45 | 45 | 44 | 44 | 1,105,000 |
2016/05/31 | 46 | 46 | 45 | 45 | 712,000 |
2016/05/30 | 45 | 46 | 45 | 45 | 794,000 |
2016/05/27 | 45 | 46 | 45 | 45 | 726,000 |
2016/05/26 | 46 | 46 | 45 | 45 | 835,000 |
2016/05/25 | 45 | 46 | 45 | 45 | 966,000 |
2016/05/24 | 45 | 46 | 45 | 45 | 779,000 |
2016/05/23 | 45 | 46 | 45 | 45 | 1,085,000 |
2016/05/20 | 45 | 46 | 45 | 45 | 746,000 |
2016/05/19 | 46 | 46 | 45 | 45 | 823,000 |
2016/05/18 | 46 | 47 | 45 | 46 | 1,220,000 |
2016/05/17 | 47 | 48 | 47 | 47 | 778,000 |
2016/05/16 | 49 | 49 | 47 | 47 | 1,139,000 |
2016/05/13 | 50 | 50 | 48 | 49 | 969,000 |
2016/05/12 | 48 | 50 | 48 | 50 | 768,000 |
2016/05/11 | 49 | 50 | 49 | 49 | 890,000 |
2016/05/10 | 50 | 50 | 49 | 49 | 485,000 |
2016/05/09 | 50 | 51 | 49 | 49 | 844,000 |
2016/05/06 | 49 | 50 | 48 | 50 | 878,000 |
2016/05/02 | 49 | 50 | 48 | 49 | 873,000 |
2016/04/28 | 51 | 52 | 50 | 51 | 826,000 |
2016/04/27 | 51 | 51 | 50 | 50 | 500,000 |
2016/04/26 | 51 | 54 | 50 | 51 | 2,939,000 |
2016/04/25 | 51 | 51 | 49 | 51 | 776,000 |
2016/04/22 | 51 | 51 | 50 | 50 | 1,007,000 |
2016/04/21 | 50 | 53 | 50 | 51 | 2,484,000 |
2016/04/20 | 49 | 50 | 49 | 49 | 277,000 |
2016/04/19 | 50 | 51 | 49 | 49 | 514,000 |
2016/04/18 | 51 | 51 | 49 | 50 | 713,000 |
2016/04/15 | 51 | 51 | 50 | 51 | 669,000 |
2016/04/14 | 50 | 52 | 50 | 51 | 1,098,000 |
2016/04/13 | 51 | 52 | 50 | 50 | 1,065,000 |
2016/04/12 | 48 | 51 | 47 | 51 | 3,505,000 |
2016/04/11 | 49 | 49 | 47 | 48 | 617,000 |
2016/04/08 | 46 | 49 | 46 | 48 | 1,440,000 |
2016/04/07 | 47 | 48 | 46 | 47 | 994,000 |
2016/04/06 | 46 | 47 | 46 | 47 | 600,000 |
2016/04/05 | 48 | 49 | 45 | 46 | 1,329,000 |
2016/04/04 | 49 | 49 | 48 | 48 | 644,000 |
2016/04/01 | 49 | 50 | 49 | 49 | 780,000 |
2016/03/31 | 50 | 51 | 49 | 49 | 810,000 |
2016/03/30 | 50 | 51 | 49 | 50 | 404,000 |
2016/03/29 | 50 | 51 | 49 | 51 | 455,000 |
2016/03/28 | 50 | 51 | 50 | 50 | 440,000 |
2016/03/25 | 50 | 51 | 50 | 50 | 531,000 |
2016/03/24 | 50 | 51 | 49 | 51 | 735,000 |
2016/03/23 | 50 | 51 | 49 | 51 | 948,000 |
2016/03/22 | 51 | 51 | 49 | 50 | 1,019,000 |
2016/03/18 | 51 | 51 | 49 | 50 | 717,000 |
2016/03/17 | 50 | 51 | 49 | 51 | 1,980,000 |
2016/03/16 | 52 | 53 | 50 | 50 | 1,852,000 |
2016/03/15 | 48 | 53 | 47 | 52 | 4,402,000 |
2016/03/14 | 49 | 50 | 48 | 48 | 900,000 |
2016/03/11 | 48 | 49 | 48 | 49 | 877,000 |
2016/03/10 | 48 | 50 | 48 | 49 | 1,006,000 |
2016/03/09 | 48 | 48 | 47 | 48 | 505,000 |
2016/03/08 | 49 | 49 | 47 | 49 | 1,400,000 |
2016/03/07 | 50 | 50 | 48 | 50 | 760,000 |
2016/03/04 | 47 | 50 | 47 | 50 | 1,732,000 |
2016/03/03 | 48 | 48 | 46 | 47 | 810,000 |
2016/03/02 | 47 | 48 | 46 | 47 | 1,018,000 |
2016/03/01 | 46 | 47 | 45 | 46 | 1,128,000 |
2016/02/29 | 48 | 48 | 46 | 46 | 769,000 |
2016/02/26 | 47 | 49 | 47 | 48 | 1,013,000 |
2016/02/25 | 45 | 47 | 45 | 46 | 1,144,000 |
2016/02/24 | 46 | 47 | 45 | 45 | 1,231,000 |
2016/02/23 | 49 | 50 | 47 | 47 | 1,731,000 |
2016/02/22 | 53 | 53 | 48 | 49 | 4,187,000 |
2016/02/19 | 49 | 52 | 47 | 52 | 6,608,000 |
2016/02/18 | 44 | 50 | 43 | 49 | 8,597,000 |
2016/02/17 | 41 | 47 | 41 | 43 | 3,600,000 |
2016/02/16 | 42 | 43 | 41 | 41 | 744,000 |
2016/02/15 | 38 | 43 | 36 | 42 | 2,896,000 |
2016/02/12 | 37 | 37 | 35 | 35 | 2,054,000 |
2016/02/10 | 43 | 43 | 39 | 40 | 1,389,000 |
2016/02/09 | 43 | 44 | 42 | 43 | 1,066,000 |
2016/02/08 | 44 | 45 | 43 | 45 | 562,000 |
2016/02/05 | 46 | 46 | 44 | 45 | 1,815,000 |
2016/02/04 | 45 | 48 | 45 | 47 | 2,966,000 |
2016/02/03 | 46 | 46 | 45 | 45 | 859,000 |
2016/02/02 | 47 | 48 | 46 | 47 | 1,304,000 |
2016/02/01 | 48 | 50 | 46 | 48 | 2,847,000 |
2016/01/29 | 44 | 46 | 44 | 46 | 1,690,000 |
2016/01/28 | 45 | 46 | 44 | 44 | 955,000 |
2016/01/27 | 45 | 46 | 44 | 45 | 1,119,000 |
2016/01/26 | 44 | 45 | 44 | 44 | 999,000 |
2016/01/25 | 46 | 47 | 44 | 45 | 1,266,000 |
2016/01/22 | 44 | 47 | 44 | 46 | 1,836,000 |
2016/01/21 | 45 | 47 | 43 | 43 | 2,316,000 |
2016/01/20 | 50 | 50 | 46 | 46 | 1,736,000 |
2016/01/19 | 50 | 51 | 50 | 50 | 927,000 |
2016/01/18 | 50 | 51 | 49 | 50 | 2,012,000 |
2016/01/15 | 52 | 52 | 50 | 50 | 1,722,000 |
2016/01/14 | 51 | 52 | 50 | 51 | 1,823,000 |
2016/01/13 | 52 | 53 | 51 | 53 | 1,966,000 |
2016/01/12 | 53 | 53 | 50 | 50 | 2,673,000 |
2016/01/08 | 52 | 56 | 52 | 54 | 3,169,000 |
2016/01/07 | 53 | 55 | 51 | 52 | 3,275,000 |
2016/01/06 | 54 | 61 | 53 | 53 | 11,155,000 |
2016/01/05 | 52 | 53 | 51 | 52 | 1,496,000 |
2016/01/04 | 53 | 54 | 50 | 51 | 2,462,000 |