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
2026/05/22 48 51 48 50 2,878,400
2026/05/21 46 47 45 46 1,712,000
2026/05/20 49 49 45 47 4,707,800
2026/05/19 50 51 48 49 1,469,700
2026/05/18 56 56 46 50 5,748,300
2026/05/15 57 58 56 56 550,000
2026/05/14 57 58 56 57 1,276,300
2026/05/13 57 57 56 56 401,400
2026/05/12 58 59 56 57 2,596,200
2026/05/11 59 61 58 59 3,270,400
2026/05/08 58 60 58 59 861,400
2026/05/07 57 59 57 58 2,672,000
2026/05/01 56 58 56 57 1,833,500
2026/04/30 57 57 56 56 1,314,500
2026/04/28 59 59 57 57 1,351,500
2026/04/27 58 59 57 57 2,760,700
2026/04/24 59 60 58 59 1,813,500
2026/04/23 60 60 59 59 838,700
2026/04/22 61 62 59 61 1,795,700
2026/04/21 60 63 59 61 4,662,900
2026/04/20 58 60 58 60 1,472,200
2026/04/17 59 60 58 58 400,000
2026/04/16 58 60 58 59 1,992,800
2026/04/15 60 61 58 58 1,739,400
2026/04/14 58 61 58 60 5,058,000
2026/04/13 57 58 56 58 723,700
2026/04/10 58 59 57 57 1,439,600
2026/04/09 58 59 57 59 1,368,100
2026/04/08 56 58 56 58 2,218,600
2026/04/07 57 58 55 57 2,733,600
2026/04/06 58 59 56 57 2,127,700
2026/04/03 58 60 57 59 3,029,000
2026/03/27 59 59 56 58 5,745,500
2026/03/26 60 61 58 58 2,907,800
2026/03/25 58 61 57 60 4,793,900
2026/03/24 58 60 58 58 1,620,700
2026/03/23 58 58 55 57 7,091,900
2026/03/19 61 61 59 59 3,728,000
2026/03/18 62 62 61 61 1,646,900
2026/03/17 64 69 60 61 17,482,600
2026/03/16 62 63 60 62 2,277,200
2026/03/13 60 62 60 60 2,009,200
2026/03/12 61 62 60 60 1,634,200
2026/03/11 63 64 60 61 5,243,500
2026/03/10 61 63 60 62 3,092,700
2026/03/09 61 62 58 61 7,399,800
2026/03/06 62 64 61 64 2,770,400
2026/03/05 63 65 62 63 5,539,100
2026/03/04 60 65 60 62 6,045,600
2026/03/03 67 67 62 63 7,352,000
2026/03/02 67 68 65 68 7,885,000
2026/02/27 64 69 63 68 9,751,000
2026/02/26 63 66 62 64 4,130,700
2026/02/25 60 63 59 62 6,271,800
2026/02/24 62 63 59 59 4,933,500
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

このページの先頭へ