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

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
2026/02/20 63 64 60 62 5,813,400
2026/02/19 67 67 64 64 4,540,600
2026/02/18 69 70 65 67 10,855,600
2026/02/17 70 71 67 69 11,020,100
2026/02/16 72 73 67 70 21,658,600
2026/02/13 63 66 62 64 11,511,700
2026/02/12 80 82 64 65 34,520,700
2026/02/10 66 72 64 70 17,712,500
2026/02/09 65 68 64 64 13,645,700
2026/02/06 62 63 60 60 2,697,000
2026/02/05 61 67 58 63 13,553,100
2026/02/04 55 66 54 60 28,048,100
2026/02/03 55 58 55 55 3,017,200
2026/02/02 59 59 54 55 4,198,400
2026/01/30 58 59 57 58 2,898,800
2026/01/29 58 61 57 59 3,140,800
2026/01/28 65 65 57 58 10,089,400
2026/01/27 66 66 64 65 2,764,500
2026/01/26 64 69 63 66 9,417,900
2026/01/23 63 65 60 65 5,508,800
2026/01/22 67 67 59 62 9,724,300
2026/01/21 68 69 63 65 13,714,700
2026/01/20 66 72 65 69 16,958,500
2026/01/19 68 71 62 65 17,544,700
2026/01/16 63 66 61 66 8,037,400
2026/01/15 59 63 57 62 7,580,200
2026/01/14 61 62 58 59 8,223,300
2026/01/13 59 63 57 60 10,322,400
2026/01/09 54 57 54 55 3,400,900
2026/01/08 56 60 54 54 9,120,300
2026/01/07 55 55 53 55 2,770,500
2026/01/06 57 58 52 55 8,625,300
2026/01/05 53 61 52 59 15,612,200
2025/12/30 53 53 49 50 5,572,000
2025/12/29 48 59 47 53 13,949,000
2025/12/26 48 48 46 46 2,163,000
2025/12/25 52 54 47 48 13,056,200
2025/12/24 43 47 42 45 4,469,400
2025/12/23 42 44 41 43 1,929,200
2025/12/22 41 44 41 42 3,248,900
2025/12/19 41 43 40 41 2,188,100
2025/12/18 42 42 40 40 3,025,300
2025/12/17 43 45 42 42 1,711,300
2025/12/16 41 47 41 45 3,768,400
2025/12/15 42 43 40 42 1,960,600
2025/12/12 42 44 42 42 837,600
2025/12/11 43 44 42 43 1,322,100
2025/12/10 47 48 41 42 5,224,600
2025/12/09 44 44 42 42 1,209,300
2025/12/08 41 44 39 44 3,169,300
2025/12/05 42 42 41 41 705,600
2025/12/04 43 43 40 42 2,652,400
2025/12/03 45 46 43 43 959,300
2025/12/02 46 47 45 45 700,500
2025/12/01 48 49 45 46 2,604,500
2025/11/28 46 50 46 48 2,941,400
2025/11/27 47 47 46 46 357,500
2025/11/26 43 47 43 47 2,331,900
2025/11/25 46 46 43 43 2,334,400
2025/11/21 47 47 45 46 2,085,300
2025/11/20 47 48 47 47 586,000
2025/11/19 47 49 47 47 1,599,900
2025/11/18 47 49 45 48 3,119,300
2025/11/17 48 49 44 48 5,174,300
2025/11/14 52 53 50 51 1,769,500
2025/11/13 53 53 52 53 762,500
2025/11/12 52 54 51 54 1,467,000
2025/11/11 54 54 51 52 913,900
2025/11/10 52 54 50 53 2,378,500
2025/11/07 51 52 50 51 1,162,400
2025/11/06 52 54 51 51 1,484,300
2025/11/05 52 53 51 51 1,785,000
2025/11/04 53 54 52 53 916,000
2025/10/31 52 54 51 53 2,640,200
2025/10/30 55 55 51 53 5,530,700
2025/10/29 55 58 54 56 4,396,200
2025/10/28 53 54 52 54 1,703,400
2025/10/27 55 56 53 53 2,503,600
2025/10/24 55 57 54 56 2,155,100
2025/10/23 55 57 54 55 3,184,700
2025/10/22 53 58 52 54 5,778,500
2025/10/21 52 53 50 52 2,032,900
2025/10/20 51 54 51 52 1,859,800
2025/10/17 54 56 48 51 6,540,600
2025/10/16 54 55 53 54 1,429,900
2025/10/15 53 56 53 54 1,518,200
2025/10/14 55 57 53 55 4,735,900
2025/10/10 58 59 56 58 2,104,700
2025/10/09 60 62 56 59 8,771,400
2025/10/08 61 63 60 61 2,541,400
2025/10/07 62 63 60 62 3,441,300
2025/10/06 60 63 59 62 6,438,000
2025/10/03 54 60 53 59 5,804,800
2025/10/02 55 57 54 55 1,842,600
2025/10/01 57 58 54 55 3,849,600
2025/09/30 60 60 57 58 3,331,300
2025/09/29 61 63 58 60 6,057,500
2025/09/26 57 62 57 61 4,134,100
2025/09/25 56 58 56 58 1,402,400
2025/09/24 57 58 56 56 1,189,000
2025/09/22 55 59 55 58 1,805,600
2025/09/19 55 57 54 55 2,534,100
2025/09/18 58 59 56 57 2,474,400
2025/09/17 57 62 56 60 8,577,500
2025/09/16 56 58 54 57 3,262,200
2025/09/12 53 57 52 55 10,094,700
2025/09/11 56 57 53 54 4,756,200
2025/09/10 57 58 55 57 7,128,800
2025/09/09 61 62 58 58 5,662,100
2025/09/08 60 62 60 62 3,578,000
2025/09/05 62 63 57 60 12,017,600
2025/09/04 62 63 60 62 11,263,300
2025/09/03 69 69 62 64 15,198,400
2025/09/02 71 72 68 69 5,114,700
2025/09/01 67 71 66 71 11,332,100
2025/08/29 66 67 65 66 3,929,800
2025/08/28 67 67 64 65 6,811,500
2025/08/27 68 69 66 67 5,473,200
2025/08/26 70 70 66 68 8,342,300
2025/08/25 69 71 67 70 8,316,500
2025/08/22 76 76 70 70 12,220,600
2025/08/21 83 88 73 77 38,333,100
2025/08/20 70 85 70 81 57,651,000
2025/08/19 70 72 68 69 8,008,600
2025/08/18 65 72 64 70 15,154,800
2025/08/15 61 65 60 63 6,295,700
2025/08/14 64 64 60 60 4,183,100
2025/08/13 62 65 61 64 4,397,300
2025/08/12 61 64 60 61 6,231,600
2025/08/08 66 66 61 62 12,727,100
2025/08/07 69 69 66 67 9,119,600
2025/08/06 69 70 68 69 3,908,900
2025/08/05 70 75 68 69 31,638,000
2025/08/04 67 71 66 68 13,337,800
2025/08/01 71 71 68 68 10,215,100
2025/07/31 72 74 70 71 21,039,500
2025/07/30 70 74 65 73 18,724,300
2025/07/29 71 73 68 69 21,490,800
2025/07/28 64 77 63 68 66,707,200
2025/07/25 65 66 63 64 7,910,900
2025/07/24 69 71 64 64 34,999,600
2025/07/23 61 62 58 61 5,593,800
2025/07/22 56 62 56 60 9,316,800
2025/07/18 57 59 55 55 3,546,500
2025/07/17 59 61 57 57 4,648,000
2025/07/16 53 61 52 61 9,773,900
2025/07/15 68 68 57 57 19,198,100
2025/07/14 70 70 65 67 10,779,400
2025/07/11 69 77 69 69 56,390,000
2025/07/10 67 70 65 68 20,270,400
2025/07/09 71 75 63 67 33,074,800
2025/07/08 66 72 64 69 52,880,400
2025/07/07 54 82 49 74 193,961,400
2025/07/04 46 59 43 53 42,502,100
2025/07/03 48 50 44 46 16,174,500
2025/07/02 49 49 42 43 20,661,900
2025/07/01 61 61 50 52 17,160,100
2025/06/30 77 77 59 62 76,964,400
2025/06/27 44 52 43 52 24,846,300
2025/06/26 37 44 36 42 11,902,200
2025/06/25 44 49 36 38 32,907,000
2025/06/24 35 42 35 40 4,983,300
2025/06/23 35 36 34 35 948,200
2025/06/20 36 36 35 36 539,300
2025/06/19 36 36 34 35 1,878,600
2025/06/18 33 36 33 36 8,947,500
2025/06/17 31 32 31 31 82,200
2025/06/16 30 32 30 31 708,700
2025/06/13 32 32 30 31 1,289,000
2025/06/12 31 32 31 31 150,300
2025/06/11 32 32 31 31 150,500
2025/06/10 31 32 31 32 363,500
2025/06/09 33 33 31 31 1,035,200
2025/06/06 33 33 32 33 71,300
2025/06/05 32 33 32 32 249,000
2025/06/04 33 34 32 32 701,400
2025/06/03 32 33 32 32 285,200
2025/06/02 32 33 32 33 463,300
2025/05/30 33 33 32 32 521,900
2025/05/29 32 34 32 33 1,092,000
2025/05/28 32 33 32 32 256,200
2025/05/27 33 33 32 32 428,900
2025/05/26 33 33 32 32 68,600
2025/05/23 33 33 32 33 84,000
2025/05/22 33 34 32 33 564,700
2025/05/21 33 34 32 33 505,300
2025/05/20 34 34 33 33 558,400
2025/05/19 34 34 33 34 73,900
2025/05/16 34 34 33 33 103,800
2025/05/15 34 34 33 33 704,100
2025/05/14 34 34 33 34 72,000
2025/05/13 34 35 33 34 496,900
2025/05/12 34 35 33 34 335,800
2025/05/09 34 34 33 34 730,200
2025/05/08 33 34 32 33 323,800
2025/05/07 33 34 32 33 1,276,600
2025/05/02 33 34 33 33 85,500
2025/05/01 34 34 33 33 88,100
2025/04/30 34 34 33 34 46,400
2025/04/28 34 35 33 33 482,800

このページの先頭へ