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
2022/12/30 86 89 86 88 252,800
2022/12/29 87 87 85 87 370,000
2022/12/28 88 88 87 87 77,000
2022/12/27 88 89 88 88 288,500
2022/12/26 88 88 87 88 161,600
2022/12/23 88 88 87 87 106,700
2022/12/22 87 88 87 87 182,600
2022/12/21 88 89 87 87 282,400
2022/12/20 89 90 86 89 641,700
2022/12/19 90 91 89 90 170,900
2022/12/16 91 92 90 90 164,300
2022/12/15 92 93 92 92 126,200
2022/12/14 92 93 91 93 161,900
2022/12/13 93 93 91 91 174,000
2022/12/12 90 93 90 92 174,400
2022/12/09 91 92 90 91 150,700
2022/12/08 91 92 90 91 201,900
2022/12/07 91 92 91 91 141,600
2022/12/06 91 92 91 91 96,800
2022/12/05 90 92 90 92 200,600
2022/12/02 92 92 90 90 236,900
2022/12/01 94 94 91 91 254,800
2022/11/30 94 94 93 94 119,300
2022/11/29 94 95 93 94 179,200
2022/11/28 95 95 94 94 73,900
2022/11/25 95 95 94 95 78,900
2022/11/24 95 95 94 95 139,400
2022/11/22 95 95 93 94 120,200
2022/11/21 94 95 94 95 193,100
2022/11/18 96 96 93 93 280,100
2022/11/17 91 95 91 94 636,400
2022/11/16 91 91 90 90 163,500
2022/11/15 90 91 90 91 203,000
2022/11/14 89 90 89 89 270,600
2022/11/11 90 91 88 90 598,000
2022/11/10 90 91 89 91 198,700
2022/11/09 91 91 90 90 247,300
2022/11/08 91 91 90 91 150,900
2022/11/07 92 92 90 91 138,300
2022/11/04 91 92 91 91 252,500
2022/11/02 92 92 91 92 102,100
2022/11/01 92 92 91 92 109,400
2022/10/31 89 92 89 91 263,300
2022/10/28 91 92 88 88 406,400
2022/10/27 91 92 91 91 104,500
2022/10/26 93 93 91 91 140,500
2022/10/25 91 93 90 93 291,600
2022/10/24 92 92 90 91 156,700
2022/10/21 92 92 91 91 152,700
2022/10/20 93 93 92 92 267,700
2022/10/19 91 94 91 93 561,100
2022/10/18 89 91 89 91 237,600
2022/10/17 90 90 89 89 157,300
2022/10/14 89 90 88 90 218,100
2022/10/13 89 90 88 88 176,800
2022/10/12 90 91 89 89 167,500
2022/10/11 90 90 89 89 185,300
2022/10/07 90 91 90 91 193,800
2022/10/06 89 91 89 91 167,200
2022/10/05 91 91 89 91 320,100
2022/10/04 89 91 89 90 269,000
2022/10/03 88 89 87 89 177,700
2022/09/30 89 89 87 88 296,200
2022/09/29 88 90 88 90 215,100
2022/09/28 88 88 86 88 495,700
2022/09/27 87 90 87 88 230,500
2022/09/26 89 89 87 88 353,600
2022/09/22 88 90 88 90 292,200
2022/09/21 90 90 88 89 346,400
2022/09/20 91 91 89 89 355,100
2022/09/16 92 93 91 91 191,300
2022/09/15 92 93 92 92 225,000
2022/09/14 92 92 91 92 200,000
2022/09/13 90 93 90 93 451,200
2022/09/12 88 91 88 91 309,500
2022/09/09 89 89 88 88 129,100
2022/09/08 88 89 87 88 158,800
2022/09/07 89 89 87 88 318,000
2022/09/06 88 89 88 89 163,400
2022/09/05 89 89 87 88 353,300
2022/09/02 89 90 88 88 228,300
2022/09/01 90 90 88 88 165,700
2022/08/31 89 90 89 90 274,900
2022/08/30 89 90 88 90 189,000
2022/08/29 89 89 88 88 360,700
2022/08/26 90 91 90 90 195,900
2022/08/25 89 90 89 90 129,100
2022/08/24 88 90 88 89 275,500
2022/08/23 89 89 88 88 229,200
2022/08/22 88 89 88 88 229,300
2022/08/19 89 90 89 90 223,200
2022/08/18 89 90 88 89 210,400
2022/08/17 89 90 89 90 146,000
2022/08/16 89 90 88 90 245,500
2022/08/15 88 90 87 90 372,600
2022/08/12 89 89 88 88 263,300
2022/08/10 90 90 88 89 329,300
2022/08/09 89 90 89 89 106,100
2022/08/08 90 90 89 89 140,700
2022/08/05 89 91 89 90 236,100
2022/08/04 90 91 89 90 190,100
2022/08/03 89 91 89 89 247,200
2022/08/02 90 91 89 89 195,200
2022/08/01 90 91 89 91 181,600
2022/07/29 90 91 89 89 156,300
2022/07/28 90 91 89 90 315,100
2022/07/27 91 92 90 91 97,800
2022/07/26 90 92 90 91 168,800
2022/07/25 91 92 90 90 95,800
2022/07/22 91 93 91 91 172,700
2022/07/21 90 92 90 92 136,500
2022/07/20 90 91 89 91 277,700
2022/07/19 88 90 88 90 147,400
2022/07/15 90 90 88 88 384,100
2022/07/14 91 92 90 90 270,700
2022/07/13 91 92 91 92 87,000
2022/07/12 92 93 91 91 121,300
2022/07/11 91 94 91 92 183,600
2022/07/08 93 93 91 91 340,900
2022/07/07 94 94 92 93 207,200
2022/07/06 93 95 93 93 135,800
2022/07/05 95 96 94 94 197,000
2022/07/04 97 97 95 95 173,900
2022/07/01 96 97 95 95 230,900
2022/06/30 98 98 96 96 142,200
2022/06/29 98 99 97 99 114,500
2022/06/28 100 100 98 99 291,100
2022/06/27 98 100 97 100 324,600
2022/06/24 96 99 96 98 406,400
2022/06/23 93 97 92 97 260,500
2022/06/22 96 96 92 92 358,400
2022/06/21 90 102 90 93 2,368,700
2022/06/20 88 90 87 88 229,300
2022/06/17 86 88 86 87 233,600
2022/06/16 88 89 87 87 206,100
2022/06/15 90 90 86 86 494,900
2022/06/14 90 91 89 89 429,500
2022/06/13 92 93 91 91 272,700
2022/06/10 93 94 92 92 291,800
2022/06/09 94 96 93 95 216,900
2022/06/08 93 95 92 95 346,300
2022/06/07 91 93 91 93 189,300
2022/06/06 91 92 91 92 102,600
2022/06/03 91 93 91 91 272,100
2022/06/02 92 92 91 91 105,100
2022/06/01 92 92 91 92 111,500
2022/05/31 91 92 91 91 81,900
2022/05/30 91 94 90 91 274,700
2022/05/27 91 91 89 91 95,100
2022/05/26 90 91 90 90 83,400
2022/05/25 90 91 89 91 120,500
2022/05/24 91 92 90 90 90,100
2022/05/23 91 92 90 92 259,700
2022/05/20 90 91 89 91 192,900
2022/05/19 90 91 89 90 266,400
2022/05/18 90 91 89 90 278,100
2022/05/17 92 92 89 90 339,400
2022/05/16 96 98 88 91 995,700
2022/05/13 90 101 89 91 3,487,300
2022/05/12 88 89 87 87 89,800
2022/05/11 89 89 87 89 91,700
2022/05/10 90 90 87 88 156,900
2022/05/09 90 90 89 90 122,700
2022/05/06 89 90 88 90 111,200
2022/05/02 89 90 88 89 171,900
2022/04/28 89 89 88 89 119,800
2022/04/27 88 90 88 88 116,800
2022/04/26 88 89 88 88 77,900
2022/04/25 89 90 88 88 88,100
2022/04/22 89 90 89 89 88,600
2022/04/21 89 90 89 90 66,000
2022/04/20 90 90 88 90 112,100
2022/04/19 90 90 88 88 111,100
2022/04/18 89 89 88 88 93,800
2022/04/15 89 90 89 89 78,300
2022/04/14 90 91 89 89 102,600
2022/04/13 89 90 89 90 74,300
2022/04/12 90 90 89 90 73,400
2022/04/11 89 90 89 90 83,000
2022/04/08 89 90 88 89 150,900
2022/04/07 91 91 89 89 178,200
2022/04/06 91 92 90 91 92,500
2022/04/05 92 92 91 92 97,900
2022/04/04 91 92 91 92 88,600
2022/04/01 92 92 91 92 144,500
2022/03/31 93 93 91 92 127,400
2022/03/30 93 93 91 91 262,500
2022/03/29 91 94 91 94 710,200
2022/03/28 92 92 90 91 166,200
2022/03/25 92 92 91 91 104,400
2022/03/24 92 92 91 92 91,600
2022/03/23 91 92 91 92 148,400
2022/03/22 92 92 90 91 119,000
2022/03/18 91 91 90 91 113,500
2022/03/17 92 92 90 91 141,400
2022/03/16 92 92 90 92 151,800
2022/03/15 89 92 89 91 242,300
2022/03/14 88 90 87 88 183,200
2022/03/11 87 88 86 88 151,300
2022/03/10 88 88 87 88 123,200
2022/03/09 85 87 85 87 140,900
2022/03/08 87 87 85 85 120,500
2022/03/07 86 87 85 87 189,500
2022/03/04 88 88 85 85 160,100
2022/03/03 88 90 87 88 190,500
2022/03/02 89 89 87 87 95,400
2022/03/01 89 89 88 89 66,500
2022/02/28 87 89 87 89 173,000
2022/02/25 85 87 85 86 96,800
2022/02/24 85 86 83 85 160,700
2022/02/22 86 87 85 85 91,400
2022/02/21 87 88 86 87 100,500
2022/02/18 86 88 86 87 64,200
2022/02/17 88 88 86 86 62,300
2022/02/16 89 89 87 88 139,800
2022/02/15 88 89 87 88 78,700
2022/02/14 89 89 87 87 93,400
2022/02/10 89 90 88 89 151,700
2022/02/09 89 89 88 89 65,000
2022/02/08 89 89 88 89 52,200
2022/02/07 90 90 88 88 72,000
2022/02/04 88 89 88 89 107,200
2022/02/03 89 89 88 88 61,500
2022/02/02 87 89 87 89 84,500
2022/02/01 86 87 86 86 81,000
2022/01/31 85 86 85 86 63,500
2022/01/28 83 85 82 84 152,600
2022/01/27 87 87 83 83 147,600
2022/01/26 88 88 86 87 115,200
2022/01/25 89 89 87 87 65,800
2022/01/24 89 89 88 89 60,400
2022/01/21 88 89 87 89 82,600
2022/01/20 86 89 86 89 141,400
2022/01/19 87 88 86 86 144,000
2022/01/18 88 89 87 87 157,000
2022/01/17 88 88 87 88 65,600
2022/01/14 88 88 86 88 246,500
2022/01/13 91 91 88 88 175,600
2022/01/12 92 93 90 91 214,600
2022/01/11 89 90 87 90 144,400
2022/01/07 88 89 86 89 151,300
2022/01/06 88 89 86 87 308,900
2022/01/05 90 90 88 88 159,400
2022/01/04 89 90 89 89 127,900

このページの先頭へ