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
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
2025/04/25 35 35 34 34 276,400
2025/04/24 34 35 33 34 348,900
2025/04/23 34 35 33 34 955,400
2025/04/22 34 38 32 35 14,939,100
2025/04/21 35 35 34 34 603,500
2025/04/18 35 36 34 35 544,000
2025/04/17 34 36 34 34 559,700
2025/04/16 35 35 34 34 178,700
2025/04/15 35 36 34 34 632,100
2025/04/14 34 36 34 35 1,272,200
2025/04/11 34 35 33 34 623,800
2025/04/10 35 35 34 34 749,500
2025/04/09 33 34 31 32 606,000
2025/04/08 31 33 31 33 1,358,300
2025/04/07 29 33 29 30 3,550,300
2025/04/04 36 37 33 34 2,725,900
2025/04/03 37 38 36 37 889,100
2025/04/02 36 38 35 38 1,953,900
2025/04/01 39 39 35 35 3,304,600
2025/03/31 38 40 37 38 2,405,900
2025/03/28 36 40 36 37 3,409,500
2025/03/27 35 37 35 37 1,614,200
2025/03/26 37 37 35 35 986,800
2025/03/25 37 38 36 37 1,935,500
2025/03/24 35 38 35 37 3,020,400
2025/03/21 35 38 34 35 4,651,100
2025/03/19 34 36 34 34 2,771,800
2025/03/18 32 35 32 33 1,834,100
2025/03/17 32 33 32 32 128,800
2025/03/14 33 33 32 32 276,000
2025/03/13 32 33 32 32 650,900
2025/03/12 32 33 31 32 738,400
2025/03/11 31 32 31 32 169,500
2025/03/10 32 33 31 32 706,500
2025/03/07 33 33 31 32 1,350,100
2025/03/06 32 33 32 33 149,900
2025/03/05 32 33 32 32 493,300
2025/03/04 33 34 32 33 1,046,000
2025/03/03 34 34 33 33 163,000
2025/02/28 35 35 32 34 2,673,300
2025/02/27 36 36 34 35 526,200
2025/02/26 34 36 34 34 1,848,300
2025/02/25 33 35 33 34 784,300
2025/02/21 35 35 33 33 623,400
2025/02/20 33 35 33 34 435,300
2025/02/19 34 35 33 34 990,500
2025/02/18 33 34 33 34 280,200
2025/02/17 33 35 33 33 952,500
2025/02/14 34 35 33 35 804,600
2025/02/13 35 36 33 34 1,103,000
2025/02/12 33 37 33 34 2,977,100
2025/02/10 33 34 33 33 481,100
2025/02/07 34 34 32 34 884,800
2025/02/06 32 35 32 33 2,476,700
2025/02/05 33 35 31 32 2,860,500
2025/02/04 35 36 32 33 6,322,000
2025/02/03 30 41 30 37 14,794,200
2025/01/31 30 31 30 30 76,200
2025/01/30 31 32 30 30 179,100
2025/01/29 31 32 31 31 79,400
2025/01/28 31 32 31 31 77,200
2025/01/27 31 32 31 31 152,600
2025/01/24 30 32 30 30 408,200
2025/01/23 31 31 30 31 177,000
2025/01/22 31 32 30 30 624,700
2025/01/21 30 32 30 31 1,004,200
2025/01/20 31 32 30 32 521,900
2025/01/17 31 32 30 31 709,400
2025/01/16 31 33 31 32 359,400
2025/01/15 32 33 31 32 486,300
2025/01/14 32 33 31 31 731,400
2025/01/10 32 33 31 32 535,100
2025/01/09 32 33 31 33 510,600
2025/01/08 33 33 32 33 76,500
2025/01/07 33 33 32 33 75,700
2025/01/06 32 33 31 32 459,300
2024/12/30 32 33 32 32 115,400
2024/12/27 31 33 31 32 390,600
2024/12/26 33 33 31 32 334,400
2024/12/25 32 33 31 32 877,700
2024/12/24 31 33 31 32 854,100
2024/12/23 31 33 31 32 651,900
2024/12/20 33 34 32 32 2,210,200
2024/12/19 31 32 31 31 77,200
2024/12/18 31 32 31 31 406,700
2024/12/17 31 32 31 31 58,900
2024/12/16 32 32 31 31 191,500
2024/12/13 32 33 31 32 1,223,700
2024/12/12 31 32 30 32 316,300
2024/12/11 32 32 30 31 387,300
2024/12/10 31 32 31 31 939,800
2024/12/09 31 31 30 31 73,500
2024/12/06 31 32 30 31 481,600
2024/12/05 31 32 30 31 521,000
2024/12/04 32 32 31 31 103,700
2024/12/03 32 33 31 31 406,900
2024/12/02 32 33 31 32 342,900
2024/11/29 31 33 31 33 450,600
2024/11/28 32 33 31 32 545,800
2024/11/27 33 33 31 31 594,500
2024/11/26 33 33 31 33 912,700
2024/11/25 31 32 30 32 805,600
2024/11/22 30 31 29 31 1,286,300
2024/11/21 30 31 30 30 65,000
2024/11/20 30 30 29 30 814,900
2024/11/19 29 30 29 29 91,700
2024/11/18 29 30 29 30 163,100
2024/11/15 30 31 29 29 1,111,300
2024/11/14 32 32 31 31 203,700
2024/11/13 31 32 31 31 65,700
2024/11/12 31 32 31 32 127,700
2024/11/11 33 33 30 32 1,134,900
2024/11/08 33 34 32 33 547,500
2024/11/07 32 34 32 33 1,204,000
2024/11/06 32 33 31 32 311,900
2024/11/05 31 32 30 32 691,100
2024/11/01 31 31 30 30 100,700
2024/10/31 31 31 30 31 106,600
2024/10/30 31 31 30 31 313,300
2024/10/29 30 31 30 31 312,500
2024/10/28 29 31 29 30 309,300
2024/10/25 30 30 29 29 486,800
2024/10/24 30 31 29 30 237,600
2024/10/23 30 31 30 30 163,100
2024/10/22 30 31 30 31 47,400
2024/10/21 30 31 29 30 272,100
2024/10/18 30 31 30 31 35,600
2024/10/17 30 31 30 30 37,900
2024/10/16 30 31 29 30 217,000
2024/10/15 29 31 29 31 287,500
2024/10/11 30 30 29 29 117,000
2024/10/10 30 30 29 29 311,900

このページの先頭へ