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 |
---|---|---|---|---|---|
2019/12/30 | 141 | 141 | 140 | 140 | 52,300 |
2019/12/27 | 139 | 141 | 139 | 141 | 145,400 |
2019/12/26 | 137 | 139 | 137 | 138 | 111,900 |
2019/12/25 | 138 | 139 | 138 | 138 | 124,600 |
2019/12/24 | 139 | 140 | 138 | 138 | 80,600 |
2019/12/23 | 140 | 141 | 138 | 139 | 229,200 |
2019/12/20 | 138 | 139 | 137 | 138 | 100,800 |
2019/12/19 | 139 | 139 | 137 | 138 | 169,400 |
2019/12/18 | 141 | 141 | 137 | 139 | 233,400 |
2019/12/17 | 140 | 142 | 138 | 142 | 184,100 |
2019/12/16 | 141 | 141 | 138 | 140 | 123,600 |
2019/12/13 | 144 | 144 | 138 | 140 | 362,000 |
2019/12/12 | 137 | 143 | 136 | 142 | 504,000 |
2019/12/11 | 133 | 138 | 132 | 137 | 166,200 |
2019/12/10 | 133 | 134 | 132 | 132 | 63,000 |
2019/12/09 | 134 | 135 | 134 | 134 | 28,200 |
2019/12/06 | 133 | 134 | 133 | 133 | 32,900 |
2019/12/05 | 134 | 134 | 132 | 134 | 64,500 |
2019/12/04 | 131 | 133 | 131 | 133 | 75,000 |
2019/12/03 | 132 | 133 | 131 | 132 | 106,900 |
2019/12/02 | 133 | 135 | 133 | 133 | 114,100 |
2019/11/29 | 137 | 137 | 134 | 135 | 137,800 |
2019/11/28 | 138 | 139 | 135 | 136 | 118,400 |
2019/11/27 | 137 | 138 | 137 | 138 | 33,000 |
2019/11/26 | 138 | 139 | 137 | 137 | 83,500 |
2019/11/25 | 138 | 138 | 136 | 136 | 85,300 |
2019/11/22 | 137 | 138 | 136 | 137 | 75,600 |
2019/11/21 | 139 | 139 | 137 | 137 | 108,100 |
2019/11/20 | 136 | 139 | 136 | 139 | 152,100 |
2019/11/19 | 135 | 136 | 135 | 135 | 47,000 |
2019/11/18 | 134 | 136 | 133 | 135 | 187,100 |
2019/11/15 | 136 | 136 | 133 | 133 | 148,400 |
2019/11/14 | 142 | 142 | 134 | 135 | 541,400 |
2019/11/13 | 146 | 147 | 140 | 146 | 409,900 |
2019/11/12 | 140 | 147 | 140 | 146 | 712,300 |
2019/11/11 | 141 | 141 | 138 | 140 | 506,300 |
2019/11/08 | 145 | 145 | 140 | 141 | 626,700 |
2019/11/07 | 139 | 143 | 138 | 142 | 453,500 |
2019/11/06 | 143 | 143 | 135 | 142 | 1,274,300 |
2019/11/05 | 134 | 152 | 134 | 145 | 4,380,000 |
2019/11/01 | 129 | 130 | 128 | 130 | 325,100 |
2019/10/31 | 126 | 130 | 126 | 129 | 219,900 |
2019/10/30 | 126 | 126 | 125 | 126 | 75,000 |
2019/10/29 | 127 | 127 | 126 | 126 | 49,800 |
2019/10/28 | 127 | 128 | 126 | 126 | 36,300 |
2019/10/25 | 126 | 127 | 126 | 126 | 63,200 |
2019/10/24 | 127 | 128 | 126 | 126 | 53,600 |
2019/10/23 | 127 | 127 | 126 | 127 | 36,700 |
2019/10/21 | 127 | 128 | 126 | 126 | 72,600 |
2019/10/18 | 127 | 128 | 127 | 127 | 89,800 |
2019/10/17 | 127 | 129 | 125 | 128 | 177,100 |
2019/10/16 | 126 | 127 | 125 | 127 | 98,200 |
2019/10/15 | 126 | 127 | 125 | 126 | 73,000 |
2019/10/11 | 125 | 126 | 125 | 126 | 78,700 |
2019/10/10 | 125 | 126 | 124 | 125 | 83,400 |
2019/10/09 | 125 | 126 | 124 | 126 | 74,800 |
2019/10/08 | 125 | 126 | 125 | 126 | 38,000 |
2019/10/07 | 125 | 126 | 125 | 125 | 75,900 |
2019/10/04 | 125 | 126 | 124 | 126 | 48,500 |
2019/10/03 | 124 | 125 | 124 | 125 | 33,700 |
2019/10/02 | 125 | 126 | 125 | 126 | 21,500 |
2019/10/01 | 125 | 126 | 125 | 126 | 28,600 |
2019/09/30 | 125 | 125 | 124 | 125 | 47,100 |
2019/09/27 | 127 | 127 | 125 | 125 | 50,800 |
2019/09/26 | 127 | 128 | 126 | 127 | 105,000 |
2019/09/25 | 125 | 127 | 125 | 127 | 73,600 |
2019/09/24 | 126 | 127 | 125 | 126 | 69,300 |
2019/09/20 | 126 | 127 | 125 | 125 | 41,000 |
2019/09/19 | 127 | 128 | 126 | 126 | 99,600 |
2019/09/18 | 125 | 127 | 125 | 127 | 97,600 |
2019/09/17 | 125 | 126 | 125 | 125 | 63,500 |
2019/09/13 | 127 | 127 | 125 | 126 | 120,600 |
2019/09/12 | 126 | 127 | 125 | 126 | 105,500 |
2019/09/11 | 127 | 127 | 124 | 126 | 107,700 |
2019/09/10 | 126 | 126 | 125 | 126 | 57,900 |
2019/09/09 | 126 | 126 | 125 | 126 | 29,400 |
2019/09/06 | 126 | 126 | 125 | 126 | 39,100 |
2019/09/05 | 126 | 128 | 125 | 126 | 93,600 |
2019/09/04 | 124 | 126 | 124 | 125 | 41,000 |
2019/09/03 | 127 | 127 | 125 | 125 | 39,000 |
2019/09/02 | 125 | 127 | 125 | 127 | 66,900 |
2019/08/30 | 125 | 128 | 124 | 125 | 322,100 |
2019/08/29 | 122 | 124 | 122 | 124 | 121,300 |
2019/08/28 | 121 | 122 | 121 | 121 | 54,700 |
2019/08/27 | 121 | 122 | 121 | 121 | 51,900 |
2019/08/26 | 122 | 123 | 120 | 120 | 193,000 |
2019/08/23 | 122 | 124 | 122 | 124 | 48,000 |
2019/08/22 | 125 | 125 | 122 | 123 | 99,600 |
2019/08/21 | 124 | 125 | 123 | 124 | 64,100 |
2019/08/20 | 124 | 125 | 124 | 124 | 66,500 |
2019/08/19 | 124 | 125 | 123 | 123 | 128,000 |
2019/08/16 | 123 | 124 | 123 | 123 | 67,100 |
2019/08/15 | 123 | 124 | 123 | 123 | 104,900 |
2019/08/14 | 128 | 130 | 127 | 127 | 117,900 |
2019/08/13 | 126 | 128 | 126 | 127 | 117,200 |
2019/08/09 | 126 | 127 | 125 | 127 | 121,600 |
2019/08/08 | 123 | 126 | 123 | 125 | 66,700 |
2019/08/07 | 121 | 122 | 120 | 122 | 82,400 |
2019/08/06 | 119 | 122 | 117 | 121 | 261,500 |
2019/08/05 | 124 | 125 | 121 | 122 | 353,300 |
2019/08/02 | 129 | 130 | 122 | 124 | 711,400 |
2019/08/01 | 130 | 132 | 130 | 131 | 132,800 |
2019/07/31 | 128 | 132 | 127 | 131 | 322,900 |
2019/07/30 | 133 | 134 | 129 | 129 | 411,700 |
2019/07/29 | 131 | 134 | 129 | 133 | 611,200 |
2019/07/26 | 128 | 132 | 127 | 131 | 450,100 |
2019/07/25 | 126 | 130 | 126 | 128 | 502,400 |
2019/07/24 | 126 | 127 | 125 | 126 | 39,500 |
2019/07/23 | 125 | 127 | 124 | 126 | 63,300 |
2019/07/22 | 124 | 125 | 124 | 124 | 36,800 |
2019/07/19 | 125 | 125 | 124 | 124 | 76,400 |
2019/07/18 | 125 | 126 | 124 | 124 | 68,000 |
2019/07/17 | 124 | 126 | 124 | 125 | 48,300 |
2019/07/16 | 125 | 126 | 124 | 124 | 59,300 |
2019/07/12 | 128 | 128 | 125 | 125 | 135,900 |
2019/07/11 | 127 | 129 | 126 | 128 | 145,100 |
2019/07/10 | 126 | 128 | 126 | 127 | 86,300 |
2019/07/09 | 126 | 128 | 126 | 127 | 91,900 |
2019/07/08 | 128 | 128 | 126 | 126 | 70,600 |
2019/07/05 | 126 | 128 | 125 | 128 | 84,600 |
2019/07/04 | 126 | 127 | 125 | 127 | 71,500 |
2019/07/03 | 125 | 126 | 125 | 126 | 105,400 |
2019/07/02 | 127 | 129 | 125 | 125 | 396,000 |
2019/07/01 | 125 | 128 | 124 | 128 | 139,900 |
2019/06/28 | 124 | 124 | 123 | 124 | 38,200 |
2019/06/27 | 125 | 125 | 124 | 124 | 39,500 |
2019/06/26 | 123 | 125 | 122 | 125 | 164,100 |
2019/06/25 | 124 | 124 | 122 | 123 | 66,000 |
2019/06/24 | 125 | 125 | 124 | 124 | 54,600 |
2019/06/21 | 125 | 126 | 124 | 124 | 108,100 |
2019/06/20 | 125 | 125 | 124 | 125 | 26,300 |
2019/06/19 | 125 | 125 | 124 | 125 | 53,700 |
2019/06/18 | 126 | 126 | 124 | 124 | 55,700 |
2019/06/17 | 125 | 126 | 125 | 126 | 80,400 |
2019/06/14 | 126 | 127 | 125 | 126 | 75,300 |
2019/06/13 | 124 | 125 | 124 | 125 | 93,500 |
2019/06/12 | 125 | 125 | 124 | 124 | 59,600 |
2019/06/11 | 127 | 127 | 125 | 126 | 57,600 |
2019/06/10 | 125 | 127 | 125 | 127 | 113,300 |
2019/06/07 | 124 | 125 | 124 | 124 | 27,500 |
2019/06/06 | 124 | 128 | 124 | 124 | 196,900 |
2019/06/05 | 123 | 124 | 122 | 124 | 61,300 |
2019/06/04 | 121 | 123 | 121 | 122 | 95,800 |
2019/06/03 | 122 | 122 | 121 | 122 | 81,100 |
2019/05/31 | 124 | 125 | 123 | 123 | 55,500 |
2019/05/30 | 124 | 125 | 124 | 125 | 68,400 |
2019/05/29 | 124 | 125 | 123 | 124 | 98,100 |
2019/05/28 | 124 | 125 | 124 | 125 | 126,600 |
2019/05/27 | 124 | 125 | 124 | 124 | 33,700 |
2019/05/24 | 124 | 125 | 124 | 124 | 71,100 |
2019/05/23 | 125 | 126 | 124 | 124 | 45,100 |
2019/05/22 | 124 | 126 | 124 | 125 | 60,700 |
2019/05/21 | 125 | 125 | 123 | 125 | 203,200 |
2019/05/20 | 126 | 127 | 125 | 125 | 107,000 |
2019/05/17 | 125 | 127 | 125 | 127 | 78,600 |
2019/05/16 | 126 | 127 | 125 | 125 | 118,700 |
2019/05/15 | 127 | 127 | 125 | 127 | 74,200 |
2019/05/14 | 125 | 127 | 124 | 127 | 141,600 |
2019/05/13 | 128 | 129 | 127 | 127 | 148,300 |
2019/05/10 | 128 | 130 | 128 | 128 | 92,100 |
2019/05/09 | 129 | 129 | 128 | 129 | 143,200 |
2019/05/08 | 129 | 129 | 128 | 129 | 130,300 |
2019/05/07 | 129 | 130 | 128 | 130 | 155,800 |
2019/04/26 | 129 | 130 | 128 | 129 | 126,700 |
2019/04/25 | 128 | 130 | 128 | 129 | 130,300 |
2019/04/24 | 127 | 129 | 127 | 127 | 103,500 |
2019/04/23 | 127 | 128 | 127 | 127 | 67,400 |
2019/04/22 | 129 | 130 | 128 | 128 | 93,300 |
2019/04/19 | 130 | 130 | 129 | 130 | 86,300 |
2019/04/18 | 129 | 130 | 128 | 130 | 92,700 |
2019/04/17 | 128 | 130 | 128 | 129 | 65,300 |
2019/04/16 | 129 | 130 | 129 | 129 | 93,300 |
2019/04/15 | 128 | 130 | 127 | 129 | 166,000 |
2019/04/12 | 129 | 129 | 126 | 127 | 113,300 |
2019/04/11 | 130 | 131 | 128 | 128 | 253,300 |
2019/04/10 | 129 | 133 | 129 | 131 | 441,500 |
2019/04/09 | 126 | 129 | 126 | 128 | 290,200 |
2019/04/08 | 126 | 127 | 125 | 126 | 155,000 |
2019/04/05 | 124 | 125 | 123 | 125 | 213,100 |
2019/04/04 | 123 | 123 | 122 | 123 | 86,300 |
2019/04/03 | 123 | 123 | 122 | 123 | 129,100 |
2019/04/02 | 123 | 123 | 122 | 122 | 142,500 |
2019/04/01 | 122 | 123 | 121 | 122 | 201,600 |
2019/03/29 | 123 | 123 | 121 | 122 | 121,700 |
2019/03/28 | 123 | 123 | 121 | 122 | 157,700 |
2019/03/27 | 122 | 123 | 122 | 123 | 219,400 |
2019/03/26 | 123 | 123 | 120 | 122 | 474,900 |
2019/03/25 | 124 | 124 | 120 | 121 | 441,800 |
2019/03/22 | 125 | 126 | 125 | 125 | 189,200 |
2019/03/20 | 127 | 127 | 125 | 126 | 97,600 |
2019/03/19 | 127 | 127 | 125 | 126 | 120,300 |
2019/03/18 | 127 | 127 | 126 | 127 | 68,300 |
2019/03/15 | 126 | 127 | 125 | 126 | 200,900 |
2019/03/14 | 124 | 126 | 124 | 126 | 89,100 |
2019/03/13 | 126 | 126 | 124 | 124 | 88,700 |
2019/03/12 | 125 | 126 | 125 | 126 | 89,900 |
2019/03/11 | 125 | 126 | 124 | 124 | 100,400 |
2019/03/08 | 129 | 129 | 124 | 125 | 460,600 |
2019/03/07 | 130 | 131 | 129 | 130 | 178,700 |
2019/03/06 | 130 | 133 | 127 | 130 | 436,200 |
2019/03/05 | 127 | 130 | 127 | 130 | 440,400 |
2019/03/04 | 127 | 129 | 126 | 128 | 256,800 |
2019/03/01 | 125 | 129 | 124 | 126 | 796,200 |
2019/02/28 | 125 | 125 | 124 | 125 | 240,400 |
2019/02/27 | 124 | 125 | 124 | 125 | 85,700 |
2019/02/26 | 124 | 125 | 123 | 124 | 74,700 |
2019/02/25 | 121 | 123 | 121 | 123 | 74,100 |
2019/02/22 | 122 | 123 | 120 | 121 | 173,900 |
2019/02/21 | 124 | 124 | 122 | 122 | 85,200 |
2019/02/20 | 124 | 125 | 122 | 123 | 134,100 |
2019/02/19 | 123 | 126 | 123 | 124 | 524,400 |
2019/02/18 | 120 | 123 | 119 | 123 | 341,300 |
2019/02/15 | 120 | 120 | 118 | 119 | 113,100 |
2019/02/14 | 125 | 126 | 118 | 120 | 744,200 |
2019/02/13 | 122 | 124 | 121 | 121 | 264,300 |
2019/02/12 | 120 | 122 | 120 | 122 | 104,100 |
2019/02/08 | 120 | 121 | 117 | 119 | 230,800 |
2019/02/07 | 122 | 123 | 120 | 121 | 249,900 |
2019/02/06 | 119 | 122 | 119 | 121 | 303,900 |
2019/02/05 | 118 | 120 | 118 | 119 | 239,900 |
2019/02/04 | 116 | 120 | 116 | 118 | 352,700 |
2019/02/01 | 116 | 117 | 115 | 115 | 92,000 |
2019/01/31 | 115 | 117 | 115 | 115 | 196,300 |
2019/01/30 | 116 | 117 | 115 | 115 | 154,800 |
2019/01/29 | 115 | 116 | 114 | 115 | 122,200 |
2019/01/28 | 116 | 116 | 115 | 115 | 82,500 |
2019/01/25 | 116 | 118 | 115 | 115 | 248,100 |
2019/01/24 | 111 | 117 | 111 | 116 | 716,900 |
2019/01/23 | 110 | 112 | 110 | 110 | 137,000 |
2019/01/22 | 110 | 112 | 109 | 111 | 218,100 |
2019/01/21 | 110 | 111 | 109 | 109 | 204,200 |
2019/01/18 | 110 | 110 | 109 | 109 | 107,200 |
2019/01/17 | 110 | 110 | 108 | 109 | 148,200 |
2019/01/16 | 107 | 110 | 106 | 109 | 284,100 |
2019/01/15 | 106 | 108 | 106 | 107 | 145,200 |
2019/01/11 | 106 | 109 | 106 | 107 | 180,200 |
2019/01/10 | 105 | 106 | 105 | 106 | 150,600 |
2019/01/09 | 107 | 107 | 105 | 105 | 95,300 |
2019/01/08 | 105 | 107 | 105 | 106 | 128,600 |
2019/01/07 | 105 | 107 | 105 | 105 | 146,400 |
2019/01/04 | 101 | 104 | 100 | 103 | 181,900 |