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 |
|---|---|---|---|---|---|
| 2024/12/30 | 115 | 115 | 113 | 114 | 67,200 |
| 2024/12/27 | 115 | 115 | 114 | 114 | 68,600 |
| 2024/12/26 | 113 | 115 | 112 | 113 | 124,100 |
| 2024/12/25 | 113 | 113 | 112 | 112 | 64,100 |
| 2024/12/24 | 114 | 114 | 113 | 113 | 23,800 |
| 2024/12/23 | 113 | 114 | 113 | 113 | 36,800 |
| 2024/12/20 | 113 | 114 | 113 | 113 | 41,700 |
| 2024/12/19 | 112 | 113 | 112 | 112 | 44,000 |
| 2024/12/18 | 113 | 113 | 112 | 112 | 26,100 |
| 2024/12/17 | 113 | 113 | 111 | 113 | 198,300 |
| 2024/12/16 | 113 | 114 | 112 | 112 | 99,400 |
| 2024/12/13 | 114 | 115 | 113 | 114 | 37,000 |
| 2024/12/12 | 115 | 115 | 114 | 115 | 10,800 |
| 2024/12/11 | 115 | 116 | 114 | 115 | 82,100 |
| 2024/12/10 | 116 | 116 | 114 | 115 | 57,600 |
| 2024/12/09 | 114 | 116 | 114 | 116 | 77,800 |
| 2024/12/06 | 114 | 115 | 113 | 113 | 55,200 |
| 2024/12/05 | 117 | 117 | 113 | 115 | 76,500 |
| 2024/12/04 | 115 | 117 | 113 | 117 | 103,900 |
| 2024/12/03 | 114 | 115 | 113 | 115 | 42,900 |
| 2024/12/02 | 115 | 115 | 114 | 115 | 36,800 |
| 2024/11/29 | 114 | 115 | 114 | 115 | 34,500 |
| 2024/11/28 | 114 | 115 | 113 | 113 | 39,400 |
| 2024/11/27 | 116 | 116 | 113 | 114 | 84,300 |
| 2024/11/26 | 117 | 117 | 115 | 115 | 40,500 |
| 2024/11/25 | 115 | 117 | 114 | 116 | 107,600 |
| 2024/11/22 | 114 | 114 | 113 | 114 | 40,400 |
| 2024/11/21 | 115 | 116 | 111 | 113 | 255,100 |
| 2024/11/20 | 115 | 116 | 114 | 115 | 55,100 |
| 2024/11/19 | 115 | 116 | 114 | 115 | 40,800 |
| 2024/11/18 | 114 | 116 | 114 | 114 | 57,200 |
| 2024/11/15 | 113 | 116 | 111 | 114 | 177,400 |
| 2024/11/14 | 120 | 129 | 110 | 113 | 813,500 |
| 2024/11/13 | 118 | 118 | 114 | 116 | 324,900 |
| 2024/11/12 | 119 | 120 | 116 | 120 | 256,100 |
| 2024/11/11 | 121 | 122 | 116 | 120 | 885,600 |
| 2024/11/08 | 124 | 151 | 121 | 126 | 7,481,200 |
| 2024/11/07 | 113 | 117 | 112 | 114 | 99,100 |
| 2024/11/06 | 113 | 113 | 111 | 113 | 26,600 |
| 2024/11/05 | 111 | 112 | 110 | 112 | 21,600 |
| 2024/11/01 | 108 | 111 | 108 | 110 | 23,000 |
| 2024/10/31 | 110 | 110 | 108 | 109 | 55,800 |
| 2024/10/30 | 111 | 112 | 109 | 109 | 158,600 |
| 2024/10/29 | 112 | 112 | 110 | 112 | 26,100 |
| 2024/10/28 | 110 | 112 | 110 | 111 | 22,500 |
| 2024/10/25 | 114 | 114 | 110 | 110 | 65,100 |
| 2024/10/24 | 111 | 114 | 110 | 114 | 37,400 |
| 2024/10/23 | 113 | 113 | 111 | 111 | 17,600 |
| 2024/10/22 | 113 | 113 | 111 | 112 | 32,500 |
| 2024/10/21 | 112 | 113 | 112 | 112 | 17,700 |
| 2024/10/18 | 113 | 113 | 112 | 112 | 4,100 |
| 2024/10/17 | 112 | 113 | 112 | 113 | 26,200 |
| 2024/10/16 | 112 | 113 | 111 | 112 | 32,900 |
| 2024/10/15 | 113 | 114 | 112 | 112 | 26,000 |
| 2024/10/11 | 113 | 115 | 112 | 114 | 46,500 |
| 2024/10/10 | 115 | 115 | 113 | 114 | 26,100 |
| 2024/10/09 | 114 | 115 | 114 | 114 | 9,800 |
| 2024/10/08 | 115 | 116 | 114 | 114 | 22,600 |
| 2024/10/07 | 116 | 116 | 115 | 115 | 16,100 |
| 2024/10/04 | 116 | 117 | 115 | 116 | 51,200 |
| 2024/10/03 | 115 | 116 | 115 | 116 | 21,900 |
| 2024/10/02 | 116 | 116 | 114 | 114 | 28,800 |
| 2024/10/01 | 116 | 116 | 115 | 116 | 11,800 |
| 2024/09/30 | 114 | 115 | 112 | 115 | 35,300 |
| 2024/09/27 | 116 | 116 | 114 | 114 | 21,600 |
| 2024/09/26 | 115 | 116 | 115 | 116 | 23,000 |
| 2024/09/25 | 116 | 116 | 115 | 115 | 15,400 |
| 2024/09/24 | 117 | 117 | 115 | 116 | 26,100 |
| 2024/09/20 | 117 | 118 | 116 | 117 | 19,800 |
| 2024/09/19 | 116 | 116 | 114 | 116 | 13,800 |
| 2024/09/18 | 116 | 116 | 114 | 115 | 20,700 |
| 2024/09/17 | 114 | 115 | 113 | 115 | 21,300 |
| 2024/09/13 | 114 | 115 | 113 | 113 | 25,700 |
| 2024/09/12 | 113 | 115 | 112 | 113 | 65,000 |
| 2024/09/11 | 116 | 130 | 112 | 112 | 506,600 |
| 2024/09/10 | 114 | 116 | 113 | 113 | 29,500 |
| 2024/09/09 | 112 | 115 | 112 | 113 | 34,900 |
| 2024/09/06 | 115 | 115 | 113 | 114 | 34,200 |
| 2024/09/05 | 113 | 117 | 113 | 116 | 43,100 |
| 2024/09/04 | 117 | 117 | 112 | 112 | 135,200 |
| 2024/09/03 | 118 | 119 | 117 | 119 | 13,400 |
| 2024/09/02 | 119 | 119 | 116 | 117 | 39,900 |
| 2024/08/30 | 119 | 123 | 118 | 119 | 82,400 |
| 2024/08/29 | 119 | 119 | 117 | 117 | 51,600 |
| 2024/08/28 | 116 | 120 | 115 | 119 | 195,500 |
| 2024/08/27 | 116 | 116 | 114 | 116 | 20,000 |
| 2024/08/26 | 114 | 115 | 112 | 114 | 45,600 |
| 2024/08/23 | 115 | 116 | 114 | 114 | 21,100 |
| 2024/08/22 | 116 | 117 | 113 | 115 | 53,000 |
| 2024/08/21 | 114 | 117 | 113 | 117 | 37,300 |
| 2024/08/20 | 114 | 115 | 113 | 115 | 13,000 |
| 2024/08/19 | 115 | 116 | 112 | 113 | 60,300 |
| 2024/08/16 | 115 | 116 | 113 | 114 | 53,900 |
| 2024/08/15 | 117 | 117 | 112 | 114 | 69,200 |
| 2024/08/14 | 116 | 117 | 116 | 117 | 7,800 |
| 2024/08/13 | 117 | 118 | 116 | 116 | 19,700 |
| 2024/08/09 | 117 | 118 | 114 | 116 | 60,700 |
| 2024/08/08 | 113 | 115 | 111 | 113 | 29,600 |
| 2024/08/07 | 106 | 115 | 106 | 113 | 54,900 |
| 2024/08/06 | 107 | 111 | 105 | 108 | 94,500 |
| 2024/08/05 | 120 | 121 | 90 | 101 | 222,900 |
| 2024/08/02 | 125 | 126 | 122 | 122 | 58,600 |
| 2024/08/01 | 128 | 128 | 125 | 126 | 59,800 |
| 2024/07/31 | 127 | 128 | 126 | 128 | 70,400 |
| 2024/07/30 | 131 | 131 | 127 | 127 | 135,000 |
| 2024/07/29 | 130 | 131 | 129 | 131 | 26,500 |
| 2024/07/26 | 130 | 131 | 129 | 130 | 25,300 |
| 2024/07/25 | 131 | 132 | 129 | 129 | 34,000 |
| 2024/07/24 | 133 | 133 | 131 | 132 | 10,900 |
| 2024/07/23 | 131 | 133 | 131 | 133 | 14,500 |
| 2024/07/22 | 132 | 132 | 130 | 132 | 24,300 |
| 2024/07/19 | 131 | 132 | 131 | 132 | 8,200 |
| 2024/07/18 | 132 | 132 | 131 | 131 | 16,200 |
| 2024/07/17 | 131 | 133 | 131 | 133 | 19,400 |
| 2024/07/16 | 131 | 131 | 130 | 130 | 26,100 |
| 2024/07/12 | 131 | 131 | 130 | 130 | 23,500 |
| 2024/07/11 | 130 | 132 | 130 | 130 | 33,700 |
| 2024/07/10 | 131 | 131 | 130 | 130 | 29,600 |
| 2024/07/09 | 132 | 133 | 130 | 130 | 106,600 |
| 2024/07/08 | 133 | 133 | 132 | 132 | 27,400 |
| 2024/07/05 | 132 | 133 | 132 | 132 | 21,900 |
| 2024/07/04 | 133 | 134 | 131 | 131 | 51,600 |
| 2024/07/03 | 131 | 134 | 131 | 133 | 86,900 |
| 2024/07/02 | 132 | 134 | 132 | 134 | 28,200 |
| 2024/07/01 | 136 | 137 | 133 | 133 | 129,200 |
| 2024/06/28 | 131 | 134 | 130 | 134 | 118,800 |
| 2024/06/27 | 129 | 131 | 129 | 131 | 52,500 |
| 2024/06/26 | 130 | 130 | 129 | 129 | 28,800 |
| 2024/06/25 | 129 | 130 | 129 | 130 | 7,100 |
| 2024/06/24 | 130 | 130 | 128 | 130 | 20,900 |
| 2024/06/21 | 128 | 129 | 127 | 128 | 26,600 |
| 2024/06/20 | 128 | 128 | 127 | 127 | 2,700 |
| 2024/06/19 | 128 | 128 | 127 | 128 | 14,500 |
| 2024/06/18 | 128 | 128 | 127 | 128 | 10,900 |
| 2024/06/17 | 128 | 129 | 127 | 127 | 25,400 |
| 2024/06/14 | 128 | 129 | 127 | 129 | 27,000 |
| 2024/06/13 | 129 | 129 | 127 | 128 | 20,400 |
| 2024/06/12 | 129 | 129 | 128 | 129 | 20,400 |
| 2024/06/11 | 128 | 129 | 128 | 128 | 15,300 |
| 2024/06/10 | 127 | 128 | 127 | 128 | 14,900 |
| 2024/06/07 | 128 | 128 | 127 | 127 | 7,500 |
| 2024/06/06 | 128 | 128 | 127 | 127 | 23,200 |
| 2024/06/05 | 127 | 128 | 126 | 127 | 17,500 |
| 2024/06/04 | 127 | 128 | 127 | 128 | 21,100 |
| 2024/06/03 | 127 | 128 | 127 | 128 | 27,900 |
| 2024/05/31 | 126 | 127 | 126 | 127 | 21,300 |
| 2024/05/30 | 126 | 127 | 126 | 126 | 22,800 |
| 2024/05/29 | 128 | 128 | 126 | 126 | 15,800 |
| 2024/05/28 | 126 | 128 | 126 | 128 | 31,100 |
| 2024/05/27 | 127 | 128 | 126 | 126 | 14,300 |
| 2024/05/24 | 126 | 128 | 126 | 127 | 36,600 |
| 2024/05/23 | 126 | 128 | 126 | 128 | 12,200 |
| 2024/05/22 | 127 | 127 | 126 | 127 | 9,400 |
| 2024/05/21 | 129 | 129 | 126 | 126 | 77,800 |
| 2024/05/20 | 127 | 129 | 127 | 129 | 29,800 |
| 2024/05/17 | 127 | 127 | 126 | 127 | 18,700 |
| 2024/05/16 | 130 | 130 | 125 | 126 | 130,400 |
| 2024/05/15 | 130 | 131 | 128 | 128 | 121,100 |
| 2024/05/14 | 129 | 132 | 128 | 131 | 64,500 |
| 2024/05/13 | 128 | 129 | 127 | 128 | 23,400 |
| 2024/05/10 | 130 | 130 | 127 | 128 | 79,200 |
| 2024/05/09 | 130 | 131 | 129 | 129 | 7,700 |
| 2024/05/08 | 128 | 130 | 128 | 130 | 45,000 |
| 2024/05/07 | 129 | 129 | 127 | 128 | 47,900 |
| 2024/05/02 | 128 | 128 | 127 | 128 | 11,200 |
| 2024/05/01 | 128 | 128 | 126 | 128 | 20,500 |
| 2024/04/30 | 125 | 127 | 125 | 127 | 40,300 |
| 2024/04/26 | 127 | 128 | 125 | 125 | 131,900 |
| 2024/04/25 | 128 | 129 | 126 | 127 | 52,700 |
| 2024/04/24 | 129 | 131 | 128 | 129 | 57,000 |
| 2024/04/23 | 129 | 130 | 128 | 130 | 18,800 |
| 2024/04/22 | 127 | 129 | 127 | 128 | 31,200 |
| 2024/04/19 | 131 | 131 | 126 | 127 | 138,900 |
| 2024/04/18 | 130 | 132 | 130 | 131 | 34,000 |
| 2024/04/17 | 132 | 133 | 129 | 129 | 105,600 |
| 2024/04/16 | 134 | 134 | 132 | 132 | 39,200 |
| 2024/04/15 | 136 | 137 | 134 | 134 | 45,100 |
| 2024/04/12 | 138 | 138 | 136 | 136 | 18,000 |
| 2024/04/11 | 137 | 138 | 135 | 138 | 24,100 |
| 2024/04/10 | 137 | 139 | 137 | 137 | 44,300 |
| 2024/04/09 | 134 | 139 | 133 | 137 | 101,800 |
| 2024/04/08 | 135 | 137 | 132 | 134 | 82,600 |
| 2024/04/05 | 135 | 136 | 134 | 135 | 65,800 |
| 2024/04/04 | 137 | 139 | 135 | 137 | 49,000 |
| 2024/04/03 | 138 | 138 | 136 | 137 | 63,300 |
| 2024/04/02 | 138 | 140 | 138 | 140 | 27,800 |
| 2024/04/01 | 141 | 141 | 138 | 138 | 69,600 |
| 2024/03/29 | 140 | 141 | 139 | 141 | 43,200 |
| 2024/03/28 | 138 | 141 | 136 | 140 | 197,000 |
| 2024/03/27 | 147 | 147 | 143 | 146 | 178,200 |
| 2024/03/26 | 149 | 161 | 142 | 144 | 585,400 |
| 2024/03/25 | 142 | 146 | 141 | 144 | 75,600 |
| 2024/03/22 | 142 | 142 | 140 | 142 | 35,000 |
| 2024/03/21 | 143 | 143 | 141 | 141 | 30,200 |
| 2024/03/19 | 143 | 143 | 141 | 142 | 14,300 |
| 2024/03/18 | 143 | 143 | 141 | 141 | 33,300 |
| 2024/03/15 | 142 | 142 | 140 | 142 | 17,000 |
| 2024/03/14 | 142 | 142 | 140 | 142 | 39,100 |
| 2024/03/13 | 142 | 142 | 141 | 142 | 28,200 |
| 2024/03/12 | 137 | 141 | 137 | 141 | 32,100 |
| 2024/03/11 | 142 | 142 | 138 | 138 | 56,300 |
| 2024/03/08 | 138 | 139 | 137 | 139 | 38,400 |
| 2024/03/07 | 137 | 137 | 136 | 137 | 30,900 |
| 2024/03/06 | 137 | 138 | 135 | 136 | 89,900 |
| 2024/03/05 | 137 | 138 | 135 | 136 | 42,000 |
| 2024/03/04 | 140 | 140 | 136 | 138 | 59,100 |
| 2024/03/01 | 136 | 142 | 135 | 139 | 74,800 |
| 2024/02/29 | 139 | 141 | 135 | 135 | 95,100 |
| 2024/02/28 | 138 | 139 | 137 | 139 | 43,000 |
| 2024/02/27 | 136 | 138 | 135 | 138 | 53,500 |
| 2024/02/26 | 137 | 138 | 136 | 136 | 24,800 |
| 2024/02/22 | 138 | 138 | 136 | 137 | 46,700 |
| 2024/02/21 | 135 | 139 | 133 | 139 | 107,400 |
| 2024/02/20 | 134 | 135 | 133 | 135 | 33,500 |
| 2024/02/19 | 132 | 135 | 131 | 133 | 71,300 |
| 2024/02/16 | 131 | 132 | 130 | 130 | 58,700 |
| 2024/02/15 | 133 | 133 | 130 | 130 | 73,300 |
| 2024/02/14 | 134 | 134 | 132 | 133 | 40,200 |
| 2024/02/13 | 134 | 134 | 132 | 134 | 30,100 |
| 2024/02/09 | 136 | 136 | 132 | 133 | 87,900 |
| 2024/02/08 | 130 | 133 | 130 | 132 | 37,100 |
| 2024/02/07 | 131 | 131 | 129 | 129 | 52,600 |
| 2024/02/06 | 132 | 133 | 131 | 131 | 28,000 |
| 2024/02/05 | 132 | 132 | 130 | 131 | 140,300 |
| 2024/02/02 | 133 | 133 | 131 | 131 | 73,400 |
| 2024/02/01 | 134 | 134 | 131 | 131 | 76,300 |
| 2024/01/31 | 135 | 136 | 133 | 134 | 51,400 |
| 2024/01/30 | 137 | 138 | 134 | 134 | 189,000 |
| 2024/01/29 | 136 | 137 | 135 | 136 | 49,100 |
| 2024/01/26 | 134 | 135 | 134 | 134 | 46,400 |
| 2024/01/25 | 134 | 135 | 133 | 135 | 44,200 |
| 2024/01/24 | 135 | 135 | 133 | 133 | 40,400 |
| 2024/01/23 | 136 | 136 | 133 | 133 | 34,800 |
| 2024/01/22 | 135 | 135 | 133 | 134 | 118,400 |
| 2024/01/19 | 134 | 135 | 133 | 133 | 113,900 |
| 2024/01/18 | 137 | 137 | 133 | 133 | 223,200 |
| 2024/01/17 | 135 | 167 | 135 | 138 | 3,062,100 |
| 2024/01/16 | 133 | 135 | 132 | 132 | 37,700 |
| 2024/01/15 | 134 | 134 | 132 | 132 | 33,700 |
| 2024/01/12 | 131 | 133 | 128 | 133 | 119,000 |
| 2024/01/11 | 133 | 133 | 130 | 131 | 50,800 |
| 2024/01/10 | 132 | 132 | 131 | 132 | 23,600 |
| 2024/01/09 | 132 | 133 | 131 | 132 | 37,000 |
| 2024/01/05 | 136 | 136 | 132 | 132 | 86,900 |
| 2024/01/04 | 137 | 137 | 133 | 135 | 75,200 |