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
2021/12/30 91 91 89 89 191,500
2021/12/29 90 91 89 90 136,500
2021/12/28 91 91 88 88 347,000
2021/12/27 92 92 90 91 100,400
2021/12/24 90 92 90 92 181,800
2021/12/23 91 91 90 90 104,800
2021/12/22 89 91 89 90 208,200
2021/12/21 90 91 90 90 170,100
2021/12/20 91 91 88 89 317,800
2021/12/17 95 95 90 91 341,200
2021/12/16 94 95 94 95 148,300
2021/12/15 91 94 91 93 335,900
2021/12/14 91 93 90 90 224,000
2021/12/13 94 95 91 91 310,000
2021/12/10 96 96 94 95 279,100
2021/12/09 96 96 95 95 107,500
2021/12/08 97 97 95 96 167,100
2021/12/07 95 96 95 96 146,800
2021/12/06 93 95 93 95 208,300
2021/12/03 93 94 92 93 247,500
2021/12/02 91 94 91 92 256,000
2021/12/01 93 95 91 94 328,900
2021/11/30 95 98 94 94 287,800
2021/11/29 96 98 94 95 435,200
2021/11/26 101 102 96 97 533,400
2021/11/25 101 102 101 101 128,000
2021/11/24 102 103 101 101 178,800
2021/11/22 102 103 101 102 199,800
2021/11/19 102 103 101 101 351,500
2021/11/18 101 102 101 101 170,700
2021/11/17 103 105 101 103 455,300
2021/11/16 99 103 99 103 534,300
2021/11/15 100 101 99 99 239,300
2021/11/12 98 100 97 98 239,900
2021/11/11 97 98 94 95 308,100
2021/11/10 99 99 96 96 182,200
2021/11/09 99 100 97 99 187,700
2021/11/08 96 99 96 99 286,900
2021/11/05 98 98 95 96 252,600
2021/11/04 96 98 96 98 204,900
2021/11/02 95 97 95 95 157,400
2021/11/01 95 96 93 95 239,300
2021/10/29 96 96 94 94 166,700
2021/10/28 99 99 94 94 316,000
2021/10/27 98 99 95 95 287,800
2021/10/26 97 100 96 98 998,200
2021/10/25 93 95 92 95 299,600
2021/10/22 92 93 91 92 186,500
2021/10/21 93 93 91 92 212,700
2021/10/20 92 93 92 92 160,500
2021/10/19 92 92 91 91 102,200
2021/10/18 92 92 90 92 193,000
2021/10/15 90 92 90 91 257,700
2021/10/14 94 94 89 89 521,100
2021/10/13 94 102 92 93 1,336,500
2021/10/12 93 94 92 92 165,100
2021/10/11 92 94 92 93 239,700
2021/10/08 90 92 90 92 223,500
2021/10/07 89 90 88 90 270,300
2021/10/06 89 89 87 87 212,800
2021/10/05 88 89 87 88 227,000
2021/10/04 90 90 88 89 158,700
2021/10/01 89 89 87 88 261,800
2021/09/30 90 90 89 89 153,600
2021/09/29 88 89 87 88 160,000
2021/09/28 88 89 87 89 114,400
2021/09/27 89 89 88 88 95,500
2021/09/24 88 89 87 89 146,700
2021/09/22 89 89 87 87 135,400
2021/09/21 86 89 86 89 164,900
2021/09/17 88 88 87 87 220,400
2021/09/16 87 89 86 86 359,800
2021/09/15 90 90 87 88 153,800
2021/09/14 89 90 89 90 137,600
2021/09/13 89 90 89 90 109,300
2021/09/10 87 90 87 90 294,600
2021/09/09 87 88 87 88 108,400
2021/09/08 88 88 87 88 156,700
2021/09/07 88 88 87 88 117,600
2021/09/06 87 88 87 88 203,200
2021/09/03 87 87 86 86 86,600
2021/09/02 88 88 86 86 189,400
2021/09/01 87 88 87 88 115,700
2021/08/31 88 88 87 88 68,700
2021/08/30 88 88 87 88 78,800
2021/08/27 88 88 86 88 93,100
2021/08/26 88 88 87 88 69,100
2021/08/25 87 88 87 88 119,200
2021/08/24 87 87 86 87 90,300
2021/08/23 87 87 86 87 78,100
2021/08/20 86 86 85 85 160,600
2021/08/19 86 87 86 86 102,500
2021/08/18 86 87 86 86 134,400
2021/08/17 87 88 86 86 98,600
2021/08/16 88 88 87 87 74,600
2021/08/13 88 88 87 87 104,200
2021/08/12 86 88 86 87 128,700
2021/08/11 87 87 86 86 145,300
2021/08/10 86 87 86 86 94,000
2021/08/06 86 86 86 86 75,600
2021/08/05 87 88 86 86 81,800
2021/08/04 86 87 86 86 89,000
2021/08/03 86 88 86 87 111,000
2021/08/02 87 87 86 87 96,300
2021/07/30 87 88 86 86 183,100
2021/07/29 88 88 87 87 85,800
2021/07/28 88 88 87 88 84,300
2021/07/27 88 89 87 89 122,300
2021/07/26 88 89 87 88 149,300
2021/07/21 87 88 86 88 141,100
2021/07/20 86 88 86 86 156,500
2021/07/19 88 89 86 86 221,000
2021/07/16 88 89 88 89 119,700
2021/07/15 89 90 88 88 147,000
2021/07/14 90 90 89 89 127,500
2021/07/13 90 90 89 89 134,200
2021/07/12 90 90 89 90 137,800
2021/07/09 87 90 87 88 183,900
2021/07/08 89 89 88 88 116,200
2021/07/07 88 89 88 88 197,700
2021/07/06 90 90 89 89 85,400
2021/07/05 90 90 89 89 97,700
2021/07/02 89 90 89 89 84,100
2021/07/01 90 90 88 89 112,500
2021/06/30 90 90 88 88 130,100
2021/06/29 90 90 89 90 150,200
2021/06/28 90 91 90 91 94,700
2021/06/25 90 91 90 90 109,700
2021/06/24 90 90 89 90 73,900
2021/06/23 90 91 90 90 80,900
2021/06/22 90 91 90 91 124,700
2021/06/21 90 91 89 89 276,100
2021/06/18 93 93 91 91 168,700
2021/06/17 93 93 92 92 146,500
2021/06/16 93 93 92 92 74,200
2021/06/15 92 93 92 92 106,500
2021/06/14 92 93 91 92 85,900
2021/06/11 92 93 91 91 142,400
2021/06/10 92 93 91 92 143,300
2021/06/09 92 94 92 92 179,400
2021/06/08 91 93 91 92 171,000
2021/06/07 92 92 90 91 136,300
2021/06/04 92 93 91 92 130,100
2021/06/03 90 93 90 92 435,500
2021/06/02 89 90 89 90 76,800
2021/06/01 91 91 89 89 137,100
2021/05/31 88 90 88 89 100,300
2021/05/28 88 89 88 89 80,500
2021/05/27 88 89 88 88 89,300
2021/05/26 89 90 88 88 97,500
2021/05/25 89 90 89 89 88,200
2021/05/24 90 90 88 90 153,900
2021/05/21 90 91 89 89 118,800
2021/05/20 89 91 89 90 131,200
2021/05/19 90 91 89 89 145,700
2021/05/18 86 91 86 91 208,100
2021/05/17 87 88 86 86 238,000
2021/05/14 89 93 85 86 587,700
2021/05/13 87 88 84 85 257,600
2021/05/12 90 90 86 88 351,000
2021/05/11 91 91 90 90 125,500
2021/05/10 91 92 91 92 95,500
2021/05/07 91 92 91 91 156,300
2021/05/06 91 93 91 91 156,200
2021/04/30 93 93 90 91 216,300
2021/04/28 92 93 92 92 101,900
2021/04/27 94 94 92 92 151,700
2021/04/26 93 94 92 93 181,700
2021/04/23 95 95 92 93 236,800
2021/04/22 94 96 94 95 139,300
2021/04/21 93 94 93 93 205,100
2021/04/20 95 95 94 94 182,700
2021/04/19 97 97 95 95 97,200
2021/04/16 95 97 95 96 116,900
2021/04/15 95 96 95 96 126,900
2021/04/14 97 97 95 95 175,300
2021/04/13 96 98 96 96 293,100
2021/04/12 96 97 95 97 124,200
2021/04/09 95 97 95 95 200,300
2021/04/08 97 97 95 95 302,800
2021/04/07 98 98 96 98 188,900
2021/04/06 99 99 96 97 286,900
2021/04/05 99 99 97 98 169,400
2021/04/02 99 100 98 98 100,600
2021/04/01 98 100 98 98 101,800
2021/03/31 100 101 98 98 202,100
2021/03/30 100 101 98 100 481,600
2021/03/29 100 101 98 100 602,000
2021/03/26 98 100 98 100 201,800
2021/03/25 97 99 97 99 333,800
2021/03/24 100 101 96 96 495,300
2021/03/23 101 102 100 100 294,100
2021/03/22 100 103 100 101 424,800
2021/03/19 100 101 99 101 255,200
2021/03/18 102 102 101 102 165,400
2021/03/17 101 102 101 102 142,900
2021/03/16 101 102 101 102 148,300
2021/03/15 100 101 100 101 256,300
2021/03/12 101 101 99 101 147,700
2021/03/11 100 101 99 101 315,900
2021/03/10 98 100 97 100 220,600
2021/03/09 96 98 96 98 140,400
2021/03/08 97 97 95 97 173,100
2021/03/05 96 96 94 96 194,800
2021/03/04 97 97 95 96 162,100
2021/03/03 98 98 96 97 195,000
2021/03/02 98 99 96 98 216,800
2021/03/01 98 99 97 98 200,600
2021/02/26 99 99 97 97 211,900
2021/02/25 99 101 99 100 182,100
2021/02/24 101 101 97 99 283,400
2021/02/22 99 100 98 99 211,300
2021/02/19 98 99 96 98 205,000
2021/02/18 98 102 97 97 579,000
2021/02/17 97 99 96 98 347,800
2021/02/16 97 97 95 95 240,400
2021/02/15 95 97 95 95 256,300
2021/02/12 94 96 94 95 194,100
2021/02/10 95 95 94 94 152,600
2021/02/09 95 96 94 95 101,200
2021/02/08 95 95 93 95 200,900
2021/02/05 94 95 93 94 210,000
2021/02/04 93 95 92 93 186,500
2021/02/03 93 93 92 93 106,500
2021/02/02 91 93 91 93 240,600
2021/02/01 92 92 90 91 154,000
2021/01/29 93 93 90 90 194,900
2021/01/28 92 93 91 93 142,800
2021/01/27 94 94 92 92 116,100
2021/01/26 93 94 92 94 87,800
2021/01/25 92 94 92 92 113,200
2021/01/22 93 93 92 92 119,300
2021/01/21 93 95 93 94 191,300
2021/01/20 92 93 92 92 146,400
2021/01/19 93 93 92 92 108,500
2021/01/18 93 94 92 93 164,400
2021/01/15 92 93 92 93 96,100
2021/01/14 94 95 92 93 201,000
2021/01/13 94 94 92 94 182,900
2021/01/12 91 94 91 94 309,800
2021/01/08 92 92 90 91 150,300
2021/01/07 92 92 90 92 173,400
2021/01/06 89 91 89 90 78,400
2021/01/05 90 90 89 90 132,700
2021/01/04 91 91 88 90 207,800

このページの先頭へ