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 |
---|---|---|---|---|---|
2018/12/28 | 104 | 107 | 103 | 103 | 190,800 |
2018/12/27 | 106 | 107 | 105 | 106 | 382,000 |
2018/12/26 | 101 | 105 | 101 | 103 | 343,700 |
2018/12/25 | 99 | 101 | 96 | 100 | 991,000 |
2018/12/21 | 100 | 105 | 97 | 103 | 817,300 |
2018/12/20 | 105 | 106 | 100 | 100 | 453,200 |
2018/12/19 | 105 | 108 | 104 | 106 | 292,500 |
2018/12/18 | 105 | 107 | 103 | 103 | 388,700 |
2018/12/17 | 108 | 109 | 105 | 105 | 190,000 |
2018/12/14 | 110 | 110 | 107 | 109 | 235,800 |
2018/12/13 | 112 | 112 | 110 | 110 | 225,500 |
2018/12/12 | 107 | 111 | 107 | 111 | 197,400 |
2018/12/11 | 111 | 111 | 106 | 106 | 530,100 |
2018/12/10 | 115 | 116 | 111 | 111 | 261,100 |
2018/12/07 | 115 | 117 | 115 | 117 | 112,400 |
2018/12/06 | 119 | 119 | 115 | 115 | 178,800 |
2018/12/05 | 117 | 119 | 115 | 119 | 289,500 |
2018/12/04 | 119 | 120 | 118 | 118 | 103,400 |
2018/12/03 | 118 | 121 | 117 | 119 | 534,200 |
2018/11/30 | 117 | 117 | 115 | 116 | 145,000 |
2018/11/29 | 117 | 118 | 116 | 117 | 194,400 |
2018/11/28 | 116 | 118 | 116 | 117 | 170,500 |
2018/11/27 | 114 | 116 | 114 | 116 | 206,400 |
2018/11/26 | 112 | 115 | 112 | 114 | 175,000 |
2018/11/22 | 113 | 114 | 111 | 113 | 240,300 |
2018/11/21 | 112 | 114 | 112 | 113 | 135,700 |
2018/11/20 | 114 | 115 | 113 | 113 | 125,900 |
2018/11/19 | 112 | 114 | 111 | 114 | 128,200 |
2018/11/16 | 115 | 115 | 111 | 112 | 252,000 |
2018/11/15 | 115 | 115 | 114 | 115 | 198,600 |
2018/11/14 | 112 | 113 | 111 | 112 | 168,600 |
2018/11/13 | 111 | 112 | 110 | 111 | 118,500 |
2018/11/12 | 116 | 116 | 112 | 112 | 210,500 |
2018/11/09 | 115 | 116 | 115 | 115 | 159,400 |
2018/11/08 | 114 | 116 | 114 | 115 | 162,100 |
2018/11/07 | 114 | 116 | 114 | 114 | 169,100 |
2018/11/06 | 115 | 116 | 114 | 114 | 130,100 |
2018/11/05 | 115 | 116 | 113 | 114 | 161,800 |
2018/11/02 | 112 | 115 | 112 | 115 | 181,800 |
2018/11/01 | 113 | 114 | 111 | 112 | 244,100 |
2018/10/31 | 110 | 113 | 110 | 112 | 100,500 |
2018/10/30 | 106 | 111 | 105 | 111 | 327,400 |
2018/10/29 | 110 | 112 | 107 | 107 | 432,000 |
2018/10/26 | 113 | 114 | 111 | 111 | 294,300 |
2018/10/25 | 112 | 114 | 111 | 113 | 424,000 |
2018/10/24 | 116 | 117 | 115 | 116 | 203,800 |
2018/10/23 | 119 | 119 | 115 | 117 | 378,700 |
2018/10/22 | 117 | 119 | 117 | 118 | 108,900 |
2018/10/19 | 118 | 119 | 117 | 118 | 91,800 |
2018/10/18 | 119 | 120 | 118 | 118 | 207,700 |
2018/10/17 | 118 | 119 | 117 | 118 | 139,500 |
2018/10/16 | 117 | 118 | 115 | 117 | 382,500 |
2018/10/15 | 118 | 119 | 116 | 116 | 244,500 |
2018/10/12 | 119 | 120 | 118 | 119 | 334,400 |
2018/10/11 | 120 | 120 | 118 | 118 | 399,700 |
2018/10/10 | 120 | 124 | 118 | 123 | 935,900 |
2018/10/09 | 119 | 121 | 119 | 120 | 264,300 |
2018/10/05 | 120 | 121 | 119 | 119 | 423,800 |
2018/10/04 | 120 | 121 | 120 | 120 | 175,100 |
2018/10/03 | 121 | 122 | 120 | 121 | 238,600 |
2018/10/02 | 122 | 122 | 120 | 122 | 215,700 |
2018/10/01 | 121 | 122 | 120 | 121 | 220,900 |
2018/09/28 | 122 | 123 | 120 | 121 | 282,400 |
2018/09/27 | 122 | 124 | 121 | 121 | 342,900 |
2018/09/26 | 122 | 123 | 121 | 122 | 194,400 |
2018/09/25 | 121 | 122 | 120 | 122 | 147,700 |
2018/09/21 | 123 | 123 | 121 | 121 | 232,800 |
2018/09/20 | 123 | 123 | 122 | 122 | 107,900 |
2018/09/19 | 121 | 123 | 121 | 122 | 144,100 |
2018/09/18 | 120 | 122 | 119 | 120 | 129,700 |
2018/09/14 | 120 | 122 | 120 | 120 | 201,000 |
2018/09/13 | 120 | 122 | 119 | 120 | 194,200 |
2018/09/12 | 121 | 121 | 119 | 119 | 186,900 |
2018/09/11 | 122 | 122 | 120 | 121 | 262,500 |
2018/09/10 | 121 | 123 | 120 | 122 | 147,300 |
2018/09/07 | 120 | 121 | 119 | 120 | 174,200 |
2018/09/06 | 122 | 122 | 120 | 121 | 305,100 |
2018/09/05 | 122 | 123 | 122 | 122 | 159,500 |
2018/09/04 | 123 | 123 | 122 | 123 | 56,200 |
2018/09/03 | 124 | 124 | 122 | 122 | 116,000 |
2018/08/31 | 125 | 125 | 124 | 124 | 78,800 |
2018/08/30 | 126 | 126 | 124 | 125 | 157,700 |
2018/08/29 | 127 | 127 | 125 | 125 | 210,200 |
2018/08/28 | 127 | 128 | 124 | 126 | 643,900 |
2018/08/27 | 123 | 125 | 123 | 124 | 205,200 |
2018/08/24 | 121 | 124 | 120 | 123 | 273,700 |
2018/08/23 | 120 | 121 | 119 | 121 | 71,500 |
2018/08/22 | 120 | 120 | 119 | 119 | 51,400 |
2018/08/21 | 120 | 120 | 119 | 119 | 110,000 |
2018/08/20 | 121 | 121 | 120 | 120 | 59,400 |
2018/08/17 | 120 | 122 | 119 | 120 | 129,400 |
2018/08/16 | 121 | 121 | 117 | 120 | 465,400 |
2018/08/15 | 122 | 122 | 120 | 120 | 88,600 |
2018/08/14 | 121 | 122 | 120 | 121 | 213,100 |
2018/08/13 | 122 | 122 | 119 | 121 | 565,500 |
2018/08/10 | 124 | 124 | 123 | 123 | 92,000 |
2018/08/09 | 124 | 125 | 123 | 124 | 115,900 |
2018/08/08 | 122 | 124 | 122 | 123 | 234,600 |
2018/08/07 | 122 | 123 | 122 | 122 | 82,700 |
2018/08/06 | 122 | 123 | 121 | 121 | 169,100 |
2018/08/03 | 123 | 123 | 122 | 122 | 250,500 |
2018/08/02 | 123 | 124 | 122 | 123 | 329,100 |
2018/08/01 | 123 | 124 | 123 | 123 | 128,200 |
2018/07/31 | 123 | 124 | 122 | 123 | 100,800 |
2018/07/30 | 123 | 125 | 122 | 123 | 268,200 |
2018/07/27 | 124 | 125 | 123 | 124 | 237,300 |
2018/07/26 | 126 | 127 | 124 | 124 | 177,300 |
2018/07/25 | 125 | 128 | 125 | 126 | 330,000 |
2018/07/24 | 123 | 125 | 123 | 125 | 108,400 |
2018/07/23 | 123 | 124 | 123 | 123 | 74,500 |
2018/07/20 | 123 | 124 | 122 | 123 | 267,800 |
2018/07/19 | 124 | 125 | 124 | 124 | 117,100 |
2018/07/18 | 123 | 125 | 123 | 124 | 206,600 |
2018/07/17 | 123 | 124 | 122 | 123 | 276,700 |
2018/07/13 | 124 | 124 | 123 | 123 | 150,100 |
2018/07/12 | 124 | 124 | 123 | 123 | 75,100 |
2018/07/11 | 126 | 126 | 123 | 124 | 166,900 |
2018/07/10 | 128 | 128 | 127 | 127 | 206,700 |
2018/07/09 | 125 | 129 | 125 | 128 | 200,100 |
2018/07/06 | 122 | 126 | 122 | 126 | 284,300 |
2018/07/05 | 123 | 124 | 120 | 120 | 702,900 |
2018/07/04 | 125 | 125 | 123 | 123 | 155,700 |
2018/07/03 | 125 | 126 | 124 | 125 | 286,700 |
2018/07/02 | 127 | 128 | 125 | 125 | 331,700 |
2018/06/29 | 127 | 127 | 125 | 127 | 182,800 |
2018/06/28 | 126 | 127 | 125 | 127 | 179,700 |
2018/06/27 | 128 | 128 | 126 | 126 | 101,900 |
2018/06/26 | 126 | 128 | 126 | 127 | 116,400 |
2018/06/25 | 129 | 129 | 127 | 127 | 174,300 |
2018/06/22 | 129 | 130 | 128 | 128 | 89,500 |
2018/06/21 | 130 | 131 | 129 | 130 | 137,900 |
2018/06/20 | 128 | 130 | 126 | 130 | 297,900 |
2018/06/19 | 127 | 129 | 127 | 127 | 347,900 |
2018/06/18 | 130 | 130 | 128 | 129 | 201,700 |
2018/06/15 | 130 | 131 | 129 | 130 | 101,500 |
2018/06/14 | 133 | 134 | 129 | 130 | 288,000 |
2018/06/13 | 135 | 135 | 132 | 133 | 362,200 |
2018/06/12 | 135 | 136 | 133 | 135 | 373,500 |
2018/06/11 | 132 | 135 | 132 | 135 | 415,500 |
2018/06/08 | 130 | 132 | 130 | 131 | 271,800 |
2018/06/07 | 129 | 131 | 129 | 130 | 469,200 |
2018/06/06 | 127 | 130 | 126 | 129 | 741,500 |
2018/06/05 | 126 | 129 | 126 | 127 | 641,000 |
2018/06/04 | 126 | 127 | 125 | 127 | 257,400 |
2018/06/01 | 126 | 128 | 125 | 126 | 405,800 |
2018/05/31 | 126 | 127 | 126 | 126 | 79,900 |
2018/05/30 | 125 | 127 | 124 | 126 | 375,100 |
2018/05/29 | 129 | 129 | 126 | 127 | 667,700 |
2018/05/28 | 132 | 132 | 129 | 129 | 293,300 |
2018/05/25 | 132 | 133 | 131 | 131 | 281,200 |
2018/05/24 | 136 | 137 | 133 | 133 | 421,200 |
2018/05/23 | 134 | 139 | 134 | 137 | 1,629,200 |
2018/05/22 | 136 | 137 | 132 | 133 | 605,200 |
2018/05/21 | 135 | 137 | 134 | 137 | 747,200 |
2018/05/18 | 130 | 135 | 130 | 134 | 850,800 |
2018/05/17 | 129 | 131 | 128 | 131 | 312,800 |
2018/05/16 | 130 | 130 | 127 | 128 | 472,200 |
2018/05/15 | 131 | 132 | 128 | 130 | 715,000 |
2018/05/14 | 126 | 132 | 126 | 132 | 1,049,800 |
2018/05/11 | 129 | 129 | 125 | 125 | 766,100 |
2018/05/10 | 127 | 128 | 126 | 127 | 275,700 |
2018/05/09 | 129 | 131 | 126 | 126 | 693,800 |
2018/05/08 | 127 | 130 | 125 | 128 | 1,140,900 |
2018/05/07 | 124 | 127 | 124 | 126 | 278,300 |
2018/05/02 | 125 | 126 | 124 | 124 | 199,300 |
2018/05/01 | 124 | 125 | 123 | 125 | 139,900 |
2018/04/27 | 126 | 126 | 124 | 124 | 124,400 |
2018/04/26 | 125 | 126 | 123 | 125 | 469,100 |
2018/04/25 | 127 | 127 | 125 | 125 | 217,500 |
2018/04/24 | 126 | 128 | 126 | 127 | 138,400 |
2018/04/23 | 126 | 127 | 124 | 126 | 310,500 |
2018/04/20 | 124 | 126 | 124 | 125 | 212,600 |
2018/04/19 | 124 | 125 | 123 | 124 | 160,700 |
2018/04/18 | 124 | 127 | 123 | 124 | 546,200 |
2018/04/17 | 122 | 126 | 122 | 123 | 716,400 |
2018/04/16 | 122 | 123 | 121 | 122 | 262,600 |
2018/04/13 | 122 | 123 | 122 | 122 | 275,700 |
2018/04/12 | 122 | 123 | 121 | 121 | 163,300 |
2018/04/11 | 123 | 123 | 121 | 121 | 234,300 |
2018/04/10 | 122 | 124 | 121 | 122 | 210,800 |
2018/04/09 | 122 | 122 | 120 | 121 | 357,700 |
2018/04/06 | 124 | 124 | 121 | 121 | 563,200 |
2018/04/05 | 125 | 126 | 123 | 124 | 310,000 |
2018/04/04 | 126 | 127 | 124 | 124 | 423,900 |
2018/04/03 | 125 | 126 | 124 | 125 | 328,600 |
2018/04/02 | 127 | 129 | 126 | 126 | 164,500 |
2018/03/30 | 128 | 129 | 126 | 127 | 194,300 |
2018/03/29 | 128 | 129 | 127 | 128 | 276,400 |
2018/03/28 | 124 | 128 | 124 | 126 | 319,800 |
2018/03/27 | 127 | 128 | 125 | 125 | 498,100 |
2018/03/26 | 125 | 126 | 121 | 125 | 822,200 |
2018/03/23 | 124 | 127 | 123 | 126 | 992,300 |
2018/03/22 | 132 | 132 | 126 | 128 | 1,074,200 |
2018/03/20 | 133 | 135 | 131 | 131 | 1,896,300 |
2018/03/19 | 142 | 144 | 135 | 136 | 3,091,800 |
2018/03/16 | 137 | 142 | 137 | 141 | 1,400,200 |
2018/03/15 | 140 | 142 | 137 | 139 | 1,331,300 |
2018/03/14 | 138 | 142 | 137 | 142 | 1,453,200 |
2018/03/13 | 134 | 140 | 134 | 140 | 1,478,000 |
2018/03/12 | 136 | 136 | 132 | 135 | 1,036,400 |
2018/03/09 | 139 | 142 | 131 | 133 | 6,123,400 |
2018/03/08 | 129 | 130 | 128 | 129 | 207,500 |
2018/03/07 | 128 | 131 | 127 | 128 | 473,700 |
2018/03/06 | 127 | 131 | 126 | 129 | 703,800 |
2018/03/05 | 127 | 127 | 124 | 125 | 689,200 |
2018/03/02 | 126 | 128 | 124 | 127 | 783,500 |
2018/03/01 | 132 | 132 | 128 | 128 | 663,700 |
2018/02/28 | 129 | 133 | 127 | 132 | 594,100 |
2018/02/27 | 130 | 133 | 129 | 129 | 1,160,800 |
2018/02/26 | 131 | 131 | 129 | 129 | 405,100 |
2018/02/23 | 128 | 131 | 128 | 130 | 581,700 |
2018/02/22 | 130 | 130 | 126 | 127 | 434,800 |
2018/02/21 | 133 | 133 | 129 | 130 | 548,800 |
2018/02/20 | 129 | 132 | 128 | 131 | 704,100 |
2018/02/19 | 127 | 130 | 127 | 129 | 435,000 |
2018/02/16 | 124 | 127 | 124 | 125 | 423,100 |
2018/02/15 | 120 | 125 | 120 | 123 | 546,600 |
2018/02/14 | 124 | 124 | 117 | 120 | 1,074,200 |
2018/02/13 | 126 | 126 | 123 | 123 | 451,100 |
2018/02/09 | 119 | 123 | 118 | 121 | 918,600 |
2018/02/08 | 120 | 126 | 120 | 124 | 757,400 |
2018/02/07 | 123 | 125 | 119 | 120 | 797,300 |
2018/02/06 | 118 | 119 | 114 | 118 | 4,100,100 |
2018/02/05 | 127 | 128 | 125 | 126 | 905,600 |
2018/02/02 | 129 | 130 | 126 | 130 | 664,700 |
2018/02/01 | 128 | 129 | 128 | 128 | 144,200 |
2018/01/31 | 128 | 129 | 126 | 127 | 702,500 |
2018/01/30 | 131 | 131 | 127 | 128 | 1,052,500 |
2018/01/29 | 129 | 131 | 128 | 131 | 685,400 |
2018/01/26 | 131 | 131 | 128 | 130 | 450,700 |
2018/01/25 | 132 | 132 | 129 | 131 | 616,500 |
2018/01/24 | 129 | 136 | 128 | 131 | 2,839,100 |
2018/01/23 | 131 | 131 | 128 | 129 | 379,100 |
2018/01/22 | 127 | 131 | 127 | 130 | 487,400 |
2018/01/19 | 129 | 129 | 127 | 128 | 227,400 |
2018/01/18 | 126 | 129 | 126 | 129 | 425,500 |
2018/01/17 | 127 | 129 | 126 | 126 | 738,300 |
2018/01/16 | 132 | 132 | 127 | 128 | 1,061,700 |
2018/01/15 | 129 | 133 | 128 | 131 | 1,628,100 |
2018/01/12 | 127 | 129 | 126 | 127 | 507,500 |
2018/01/11 | 127 | 129 | 126 | 127 | 582,300 |
2018/01/10 | 127 | 129 | 126 | 127 | 623,800 |
2018/01/09 | 125 | 127 | 124 | 126 | 432,400 |
2018/01/05 | 124 | 127 | 123 | 124 | 645,300 |
2018/01/04 | 124 | 125 | 123 | 124 | 345,700 |