環境フレンドリーホールディングス(3777)の株価時系列情報
環境フレンドリーホールディングス(3777)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 32 | 33 | 31 | 32 | 314,900 |
| 2024/08/29 | 32 | 33 | 31 | 31 | 308,200 |
| 2024/08/28 | 33 | 34 | 31 | 32 | 1,183,500 |
| 2024/08/27 | 31 | 34 | 30 | 33 | 1,672,400 |
| 2024/08/26 | 29 | 31 | 29 | 30 | 482,400 |
| 2024/08/23 | 31 | 31 | 29 | 29 | 729,900 |
| 2024/08/22 | 29 | 31 | 29 | 31 | 1,108,800 |
| 2024/08/21 | 30 | 31 | 27 | 29 | 1,568,900 |
| 2024/08/20 | 30 | 31 | 30 | 30 | 369,300 |
| 2024/08/19 | 29 | 31 | 29 | 31 | 528,600 |
| 2024/08/16 | 30 | 30 | 28 | 30 | 678,400 |
| 2024/08/15 | 30 | 30 | 28 | 30 | 1,315,600 |
| 2024/08/14 | 31 | 35 | 30 | 31 | 3,731,500 |
| 2024/08/13 | 28 | 30 | 27 | 30 | 851,900 |
| 2024/08/09 | 28 | 29 | 27 | 28 | 878,600 |
| 2024/08/08 | 28 | 29 | 27 | 29 | 493,100 |
| 2024/08/07 | 26 | 29 | 25 | 27 | 2,356,300 |
| 2024/08/06 | 26 | 29 | 25 | 29 | 1,779,000 |
| 2024/08/05 | 31 | 31 | 20 | 23 | 5,856,300 |
| 2024/08/02 | 34 | 34 | 32 | 32 | 1,142,700 |
| 2024/08/01 | 34 | 35 | 34 | 35 | 333,300 |
| 2024/07/31 | 34 | 35 | 33 | 35 | 751,900 |
| 2024/07/30 | 35 | 35 | 34 | 34 | 77,500 |
| 2024/07/29 | 34 | 35 | 34 | 35 | 318,500 |
| 2024/07/26 | 35 | 35 | 34 | 34 | 240,400 |
| 2024/07/25 | 35 | 36 | 34 | 35 | 919,800 |
| 2024/07/24 | 36 | 36 | 35 | 36 | 108,000 |
| 2024/07/23 | 36 | 36 | 35 | 36 | 85,800 |
| 2024/07/22 | 36 | 37 | 35 | 36 | 407,000 |
| 2024/07/19 | 36 | 37 | 35 | 35 | 288,300 |
| 2024/07/18 | 36 | 37 | 35 | 36 | 592,400 |
| 2024/07/17 | 36 | 37 | 36 | 36 | 92,800 |
| 2024/07/16 | 36 | 37 | 35 | 36 | 400,400 |
| 2024/07/12 | 36 | 37 | 36 | 36 | 254,100 |
| 2024/07/11 | 37 | 37 | 35 | 35 | 253,700 |
| 2024/07/10 | 35 | 37 | 35 | 36 | 371,200 |
| 2024/07/09 | 36 | 36 | 35 | 35 | 265,200 |
| 2024/07/08 | 36 | 37 | 35 | 35 | 760,000 |
| 2024/07/05 | 37 | 37 | 36 | 36 | 222,500 |
| 2024/07/04 | 36 | 37 | 36 | 37 | 156,200 |
| 2024/07/03 | 37 | 37 | 36 | 36 | 124,100 |
| 2024/07/02 | 37 | 38 | 36 | 36 | 403,700 |
| 2024/07/01 | 38 | 38 | 37 | 37 | 186,400 |
| 2024/06/28 | 37 | 38 | 37 | 37 | 189,100 |
| 2024/06/27 | 37 | 38 | 36 | 38 | 675,200 |
| 2024/06/26 | 37 | 38 | 37 | 38 | 501,900 |
| 2024/06/25 | 37 | 37 | 36 | 37 | 260,700 |
| 2024/06/24 | 38 | 38 | 36 | 36 | 614,400 |
| 2024/06/21 | 37 | 38 | 37 | 37 | 175,400 |
| 2024/06/20 | 36 | 38 | 35 | 38 | 1,529,800 |
| 2024/06/19 | 37 | 37 | 36 | 36 | 304,100 |
| 2024/06/18 | 37 | 37 | 36 | 36 | 603,000 |
| 2024/06/17 | 37 | 37 | 36 | 36 | 425,700 |
| 2024/06/14 | 37 | 37 | 36 | 36 | 367,300 |
| 2024/06/13 | 36 | 37 | 36 | 37 | 476,100 |
| 2024/06/12 | 38 | 38 | 36 | 37 | 602,600 |
| 2024/06/11 | 37 | 38 | 37 | 37 | 799,200 |
| 2024/06/10 | 38 | 38 | 37 | 37 | 319,600 |
| 2024/06/07 | 38 | 38 | 37 | 38 | 350,000 |
| 2024/06/06 | 38 | 39 | 37 | 38 | 2,119,400 |
| 2024/06/05 | 40 | 41 | 38 | 38 | 3,266,100 |
| 2024/06/04 | 41 | 42 | 40 | 40 | 1,049,100 |
| 2024/06/03 | 47 | 48 | 41 | 41 | 13,264,100 |
| 2024/05/31 | 39 | 40 | 39 | 40 | 254,500 |
| 2024/05/30 | 40 | 41 | 39 | 41 | 809,200 |
| 2024/05/29 | 40 | 41 | 40 | 40 | 231,300 |
| 2024/05/28 | 40 | 42 | 39 | 40 | 1,836,200 |
| 2024/05/27 | 39 | 40 | 39 | 39 | 232,100 |
| 2024/05/24 | 40 | 40 | 39 | 39 | 758,800 |
| 2024/05/23 | 40 | 40 | 39 | 40 | 455,200 |
| 2024/05/22 | 39 | 40 | 39 | 40 | 326,100 |
| 2024/05/21 | 39 | 40 | 39 | 39 | 207,900 |
| 2024/05/20 | 39 | 41 | 39 | 39 | 703,900 |
| 2024/05/17 | 40 | 40 | 39 | 40 | 727,200 |
| 2024/05/16 | 39 | 40 | 38 | 40 | 1,427,500 |
| 2024/05/15 | 41 | 41 | 40 | 40 | 433,600 |
| 2024/05/14 | 40 | 41 | 40 | 40 | 456,400 |
| 2024/05/13 | 40 | 41 | 39 | 40 | 657,400 |
| 2024/05/10 | 41 | 41 | 40 | 41 | 227,700 |
| 2024/05/09 | 40 | 41 | 40 | 41 | 121,700 |
| 2024/05/08 | 39 | 41 | 39 | 40 | 282,800 |
| 2024/05/07 | 40 | 41 | 39 | 40 | 341,400 |
| 2024/05/02 | 40 | 40 | 39 | 40 | 117,200 |
| 2024/05/01 | 40 | 41 | 39 | 39 | 454,600 |
| 2024/04/30 | 40 | 40 | 39 | 39 | 111,200 |
| 2024/04/26 | 39 | 40 | 39 | 40 | 131,600 |
| 2024/04/25 | 40 | 40 | 39 | 39 | 176,500 |
| 2024/04/24 | 40 | 41 | 40 | 40 | 310,100 |
| 2024/04/23 | 40 | 41 | 39 | 40 | 884,400 |
| 2024/04/22 | 40 | 41 | 40 | 41 | 96,200 |
| 2024/04/19 | 41 | 41 | 40 | 40 | 124,200 |
| 2024/04/18 | 40 | 41 | 40 | 40 | 187,900 |
| 2024/04/17 | 41 | 42 | 40 | 40 | 968,500 |
| 2024/04/16 | 41 | 42 | 41 | 41 | 154,200 |
| 2024/04/15 | 41 | 42 | 41 | 42 | 146,800 |
| 2024/04/12 | 42 | 42 | 41 | 41 | 106,900 |
| 2024/04/11 | 42 | 42 | 41 | 41 | 381,500 |
| 2024/04/10 | 40 | 44 | 40 | 43 | 1,716,900 |
| 2024/04/09 | 42 | 42 | 40 | 40 | 692,400 |
| 2024/04/08 | 42 | 42 | 41 | 42 | 179,100 |
| 2024/04/05 | 41 | 42 | 41 | 42 | 468,500 |
| 2024/04/04 | 41 | 42 | 41 | 41 | 163,600 |
| 2024/04/03 | 42 | 42 | 41 | 41 | 260,400 |
| 2024/04/02 | 41 | 43 | 41 | 42 | 787,900 |
| 2024/04/01 | 40 | 43 | 40 | 41 | 1,492,500 |
| 2024/03/29 | 39 | 40 | 39 | 39 | 279,200 |
| 2024/03/28 | 39 | 41 | 39 | 39 | 455,400 |
| 2024/03/27 | 41 | 41 | 39 | 39 | 727,100 |
| 2024/03/26 | 39 | 41 | 39 | 41 | 582,100 |
| 2024/03/25 | 40 | 41 | 39 | 39 | 464,500 |
| 2024/03/22 | 40 | 41 | 39 | 40 | 395,300 |
| 2024/03/21 | 40 | 41 | 39 | 40 | 530,800 |
| 2024/03/19 | 40 | 40 | 39 | 40 | 1,085,000 |
| 2024/03/18 | 40 | 41 | 40 | 40 | 298,900 |
| 2024/03/15 | 40 | 41 | 40 | 40 | 385,000 |
| 2024/03/14 | 40 | 41 | 40 | 40 | 257,600 |
| 2024/03/13 | 42 | 42 | 40 | 40 | 340,500 |
| 2024/03/12 | 40 | 42 | 40 | 41 | 954,500 |
| 2024/03/11 | 40 | 42 | 40 | 40 | 1,081,300 |
| 2024/03/08 | 41 | 42 | 40 | 41 | 1,085,700 |
| 2024/03/07 | 41 | 42 | 41 | 41 | 417,500 |
| 2024/03/06 | 42 | 43 | 41 | 42 | 1,157,800 |
| 2024/03/05 | 43 | 43 | 41 | 42 | 1,796,700 |
| 2024/03/04 | 43 | 44 | 43 | 43 | 649,800 |
| 2024/03/01 | 44 | 45 | 42 | 44 | 1,923,900 |
| 2024/02/29 | 43 | 44 | 42 | 44 | 1,587,000 |
| 2024/02/28 | 42 | 43 | 41 | 41 | 1,292,200 |
| 2024/02/27 | 43 | 44 | 42 | 42 | 540,000 |
| 2024/02/26 | 44 | 44 | 43 | 43 | 284,800 |
| 2024/02/22 | 44 | 45 | 43 | 44 | 838,500 |
| 2024/02/21 | 44 | 45 | 43 | 43 | 542,300 |
| 2024/02/20 | 44 | 44 | 42 | 44 | 1,111,700 |
| 2024/02/19 | 42 | 44 | 42 | 44 | 1,986,000 |
| 2024/02/16 | 40 | 42 | 39 | 42 | 2,183,300 |
| 2024/02/15 | 42 | 43 | 38 | 40 | 6,024,600 |
| 2024/02/14 | 48 | 49 | 46 | 48 | 3,310,700 |
| 2024/02/13 | 48 | 49 | 47 | 49 | 2,864,400 |
| 2024/02/09 | 45 | 47 | 44 | 47 | 1,102,400 |
| 2024/02/08 | 44 | 45 | 44 | 44 | 365,300 |
| 2024/02/07 | 45 | 45 | 43 | 45 | 912,600 |
| 2024/02/06 | 45 | 46 | 44 | 44 | 981,000 |
| 2024/02/05 | 45 | 45 | 43 | 45 | 602,000 |
| 2024/02/02 | 43 | 45 | 43 | 45 | 463,000 |
| 2024/02/01 | 45 | 45 | 43 | 43 | 717,400 |
| 2024/01/31 | 45 | 45 | 44 | 45 | 879,000 |
| 2024/01/30 | 43 | 45 | 43 | 45 | 759,300 |
| 2024/01/29 | 45 | 45 | 43 | 43 | 1,044,400 |
| 2024/01/26 | 42 | 46 | 42 | 43 | 2,345,500 |
| 2024/01/25 | 41 | 43 | 41 | 43 | 1,774,400 |
| 2024/01/24 | 40 | 42 | 40 | 41 | 557,100 |
| 2024/01/23 | 42 | 42 | 40 | 41 | 695,100 |
| 2024/01/22 | 41 | 42 | 41 | 41 | 746,700 |
| 2024/01/19 | 41 | 42 | 40 | 41 | 453,000 |
| 2024/01/18 | 41 | 42 | 40 | 40 | 593,100 |
| 2024/01/17 | 41 | 42 | 41 | 41 | 347,100 |
| 2024/01/16 | 41 | 42 | 40 | 41 | 565,500 |
| 2024/01/15 | 41 | 42 | 40 | 40 | 1,102,400 |
| 2024/01/12 | 41 | 42 | 40 | 41 | 660,200 |
| 2024/01/11 | 41 | 42 | 41 | 41 | 421,300 |
| 2024/01/10 | 42 | 42 | 41 | 41 | 400,200 |
| 2024/01/09 | 40 | 42 | 40 | 41 | 739,400 |
| 2024/01/05 | 41 | 42 | 40 | 40 | 711,400 |
| 2024/01/04 | 41 | 42 | 41 | 41 | 468,400 |
| 2023/12/29 | 43 | 43 | 41 | 41 | 852,600 |
| 2023/12/28 | 42 | 43 | 41 | 43 | 890,300 |
| 2023/12/27 | 42 | 42 | 40 | 42 | 927,200 |
| 2023/12/26 | 42 | 42 | 41 | 42 | 418,900 |
| 2023/12/25 | 44 | 44 | 42 | 42 | 578,300 |
| 2023/12/22 | 43 | 44 | 42 | 43 | 692,200 |
| 2023/12/21 | 44 | 44 | 42 | 42 | 536,800 |
| 2023/12/20 | 43 | 44 | 43 | 43 | 537,000 |
| 2023/12/19 | 42 | 43 | 41 | 43 | 514,000 |
| 2023/12/18 | 42 | 43 | 41 | 42 | 679,400 |
| 2023/12/15 | 42 | 43 | 41 | 42 | 437,800 |
| 2023/12/14 | 43 | 43 | 41 | 41 | 337,500 |
| 2023/12/13 | 41 | 43 | 40 | 41 | 1,318,600 |
| 2023/12/12 | 40 | 43 | 39 | 42 | 2,139,800 |
| 2023/12/11 | 39 | 40 | 38 | 39 | 610,800 |
| 2023/12/08 | 39 | 40 | 38 | 39 | 1,058,100 |
| 2023/12/07 | 41 | 41 | 39 | 39 | 2,017,200 |
| 2023/12/06 | 43 | 43 | 41 | 41 | 612,800 |
| 2023/12/05 | 43 | 43 | 42 | 42 | 173,000 |
| 2023/12/04 | 42 | 43 | 42 | 42 | 188,300 |
| 2023/12/01 | 42 | 43 | 41 | 42 | 518,800 |
| 2023/11/30 | 43 | 44 | 42 | 42 | 370,700 |
| 2023/11/29 | 41 | 44 | 41 | 43 | 942,300 |
| 2023/11/28 | 41 | 42 | 40 | 42 | 468,800 |
| 2023/11/27 | 44 | 44 | 39 | 41 | 2,228,400 |
| 2023/11/24 | 44 | 44 | 42 | 43 | 762,400 |
| 2023/11/22 | 42 | 44 | 42 | 43 | 755,500 |
| 2023/11/21 | 43 | 44 | 42 | 43 | 1,303,000 |
| 2023/11/20 | 45 | 45 | 43 | 43 | 1,435,100 |
| 2023/11/17 | 44 | 45 | 43 | 44 | 1,082,400 |
| 2023/11/16 | 46 | 47 | 43 | 43 | 3,181,700 |
| 2023/11/15 | 49 | 51 | 45 | 46 | 5,154,200 |
| 2023/11/14 | 49 | 49 | 47 | 48 | 1,887,500 |
| 2023/11/13 | 49 | 49 | 47 | 49 | 767,500 |
| 2023/11/10 | 48 | 49 | 47 | 47 | 694,900 |
| 2023/11/09 | 48 | 49 | 47 | 48 | 1,235,700 |
| 2023/11/08 | 47 | 48 | 47 | 47 | 606,200 |