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 |
---|---|---|---|---|---|
2016/12/30 | 49 | 50 | 47 | 50 | 1,914,300 |
2016/12/29 | 50 | 51 | 48 | 49 | 3,046,400 |
2016/12/28 | 46 | 51 | 45 | 49 | 4,335,500 |
2016/12/27 | 46 | 47 | 44 | 46 | 4,451,000 |
2016/12/26 | 48 | 51 | 46 | 46 | 4,441,400 |
2016/12/22 | 50 | 51 | 44 | 49 | 8,544,100 |
2016/12/21 | 54 | 54 | 50 | 51 | 6,444,000 |
2016/12/20 | 60 | 60 | 53 | 55 | 7,901,600 |
2016/12/19 | 56 | 63 | 52 | 53 | 9,903,100 |
2016/12/16 | 68 | 79 | 52 | 56 | 34,844,400 |
2016/12/15 | 52 | 62 | 51 | 62 | 16,658,100 |
2016/12/14 | 48 | 51 | 45 | 50 | 13,051,000 |
2016/12/13 | 41 | 45 | 40 | 44 | 5,562,100 |
2016/12/12 | 40 | 41 | 39 | 40 | 2,082,900 |
2016/12/09 | 40 | 40 | 38 | 39 | 1,351,200 |
2016/12/08 | 40 | 41 | 38 | 39 | 2,007,800 |
2016/12/07 | 36 | 40 | 36 | 39 | 2,416,600 |
2016/12/06 | 37 | 37 | 36 | 37 | 574,000 |
2016/12/05 | 37 | 37 | 36 | 37 | 587,000 |
2016/12/02 | 37 | 38 | 36 | 37 | 475,800 |
2016/12/01 | 38 | 38 | 36 | 36 | 1,708,500 |
2016/11/30 | 39 | 39 | 37 | 37 | 1,691,800 |
2016/11/29 | 40 | 40 | 38 | 39 | 2,007,100 |
2016/11/28 | 41 | 42 | 38 | 39 | 3,600,100 |
2016/11/25 | 37 | 45 | 36 | 39 | 14,368,500 |
2016/11/24 | 36 | 37 | 36 | 37 | 1,387,400 |
2016/11/22 | 36 | 36 | 35 | 36 | 921,700 |
2016/11/21 | 37 | 37 | 35 | 36 | 793,200 |
2016/11/18 | 36 | 37 | 35 | 37 | 692,100 |
2016/11/17 | 36 | 37 | 35 | 36 | 776,500 |
2016/11/16 | 36 | 37 | 35 | 36 | 1,293,500 |
2016/11/15 | 34 | 37 | 34 | 36 | 2,197,000 |
2016/11/14 | 34 | 35 | 33 | 34 | 1,430,800 |
2016/11/11 | 35 | 36 | 33 | 34 | 1,615,900 |
2016/11/10 | 35 | 36 | 34 | 35 | 1,855,200 |
2016/11/09 | 36 | 37 | 33 | 35 | 2,888,600 |
2016/11/08 | 37 | 38 | 36 | 36 | 1,001,100 |
2016/11/07 | 40 | 41 | 36 | 36 | 8,705,000 |
2016/11/04 | 41 | 44 | 41 | 43 | 5,441,200 |
2016/11/02 | 37 | 40 | 37 | 39 | 4,002,800 |
2016/11/01 | 38 | 38 | 36 | 37 | 2,306,900 |
2016/10/31 | 39 | 40 | 37 | 38 | 2,265,300 |
2016/10/28 | 41 | 41 | 39 | 40 | 1,745,000 |
2016/10/27 | 42 | 43 | 39 | 40 | 3,208,900 |
2016/10/26 | 54 | 54 | 36 | 41 | 15,774,300 |
2016/10/25 | 53 | 56 | 53 | 54 | 1,349,000 |
2016/10/24 | 53 | 54 | 52 | 54 | 498,200 |
2016/10/21 | 52 | 53 | 51 | 52 | 296,900 |
2016/10/20 | 52 | 53 | 51 | 51 | 310,100 |
2016/10/19 | 52 | 53 | 51 | 52 | 449,200 |
2016/10/18 | 52 | 53 | 51 | 52 | 530,300 |
2016/10/17 | 52 | 53 | 51 | 53 | 262,000 |
2016/10/14 | 52 | 53 | 51 | 52 | 1,011,700 |
2016/10/13 | 53 | 53 | 52 | 52 | 386,400 |
2016/10/12 | 53 | 53 | 51 | 53 | 1,117,400 |
2016/10/11 | 55 | 56 | 52 | 53 | 1,016,800 |
2016/10/07 | 52 | 55 | 52 | 54 | 1,420,000 |
2016/10/06 | 52 | 52 | 50 | 51 | 831,200 |
2016/10/05 | 52 | 54 | 50 | 51 | 1,948,800 |
2016/10/04 | 54 | 55 | 51 | 52 | 937,800 |
2016/10/03 | 55 | 56 | 53 | 54 | 881,300 |
2016/09/30 | 56 | 57 | 54 | 55 | 2,072,900 |
2016/09/29 | 53 | 65 | 50 | 58 | 9,460,500 |
2016/09/28 | 56 | 58 | 51 | 52 | 4,459,700 |
2016/09/27 | 59 | 59 | 55 | 55 | 2,216,600 |
2016/09/26 | 61 | 61 | 57 | 59 | 2,252,700 |
2016/09/23 | 69 | 70 | 62 | 64 | 3,154,500 |
2016/09/21 | 76 | 76 | 73 | 73 | 650,400 |
2016/09/20 | 76 | 80 | 75 | 77 | 588,300 |
2016/09/16 | 77 | 77 | 74 | 75 | 238,200 |
2016/09/15 | 75 | 76 | 72 | 76 | 685,200 |
2016/09/14 | 80 | 80 | 75 | 76 | 656,200 |
2016/09/13 | 77 | 83 | 76 | 79 | 1,165,100 |
2016/09/12 | 79 | 79 | 75 | 75 | 539,600 |
2016/09/09 | 77 | 78 | 76 | 78 | 413,500 |
2016/09/08 | 80 | 80 | 76 | 77 | 978,100 |
2016/09/07 | 81 | 81 | 79 | 80 | 507,000 |
2016/09/06 | 81 | 82 | 79 | 81 | 760,900 |
2016/09/05 | 80 | 82 | 78 | 80 | 811,000 |
2016/09/02 | 83 | 83 | 78 | 80 | 1,822,500 |
2016/09/01 | 81 | 89 | 80 | 82 | 5,837,800 |
2016/08/31 | 76 | 78 | 75 | 77 | 1,217,300 |
2016/08/30 | 78 | 78 | 74 | 76 | 2,088,200 |
2016/08/29 | 84 | 85 | 78 | 79 | 1,738,300 |
2016/08/26 | 84 | 86 | 78 | 80 | 5,085,500 |
2016/08/25 | 89 | 93 | 84 | 86 | 7,027,900 |
2016/08/24 | 77 | 102 | 77 | 93 | 22,341,900 |
2016/08/23 | 81 | 87 | 70 | 72 | 10,975,800 |
2016/08/22 | 100 | 112 | 87 | 89 | 20,197,900 |
2016/08/19 | 65 | 90 | 62 | 90 | 18,701,200 |
2016/08/18 | 58 | 66 | 58 | 60 | 2,962,500 |
2016/08/17 | 59 | 60 | 56 | 57 | 2,182,100 |
2016/08/16 | 72 | 76 | 59 | 60 | 7,746,100 |
2016/08/15 | 58 | 59 | 57 | 58 | 491,000 |
2016/08/12 | 57 | 59 | 56 | 59 | 327,200 |
2016/08/10 | 57 | 59 | 56 | 57 | 278,600 |
2016/08/09 | 57 | 57 | 56 | 56 | 252,500 |
2016/08/08 | 56 | 56 | 55 | 56 | 260,900 |
2016/08/05 | 56 | 58 | 55 | 55 | 340,800 |
2016/08/04 | 55 | 57 | 55 | 56 | 101,400 |
2016/08/03 | 57 | 57 | 53 | 54 | 600,200 |
2016/08/02 | 56 | 57 | 55 | 57 | 132,100 |
2016/08/01 | 57 | 57 | 55 | 55 | 227,400 |
2016/07/29 | 57 | 57 | 55 | 56 | 304,800 |
2016/07/28 | 59 | 59 | 56 | 57 | 356,200 |
2016/07/27 | 58 | 62 | 57 | 58 | 666,900 |
2016/07/26 | 57 | 58 | 56 | 56 | 195,400 |
2016/07/25 | 55 | 61 | 54 | 56 | 477,300 |
2016/07/22 | 55 | 55 | 54 | 54 | 315,200 |
2016/07/21 | 56 | 59 | 54 | 55 | 649,400 |
2016/07/20 | 55 | 56 | 54 | 55 | 277,800 |
2016/07/19 | 59 | 59 | 54 | 57 | 1,073,800 |
2016/07/15 | 63 | 63 | 58 | 59 | 514,800 |
2016/07/14 | 64 | 65 | 63 | 63 | 97,500 |
2016/07/13 | 65 | 67 | 64 | 64 | 111,700 |
2016/07/12 | 66 | 68 | 64 | 64 | 159,600 |
2016/07/11 | 68 | 68 | 64 | 64 | 325,700 |
2016/07/08 | 61 | 70 | 61 | 68 | 1,051,500 |
2016/07/07 | 63 | 63 | 60 | 60 | 172,700 |
2016/07/06 | 62 | 63 | 61 | 63 | 94,800 |
2016/07/05 | 64 | 64 | 62 | 62 | 119,200 |
2016/07/04 | 62 | 64 | 61 | 64 | 130,700 |
2016/07/01 | 60 | 62 | 60 | 62 | 101,700 |
2016/06/30 | 61 | 63 | 59 | 60 | 125,800 |
2016/06/29 | 59 | 61 | 58 | 61 | 129,900 |
2016/06/28 | 59 | 59 | 57 | 59 | 108,900 |
2016/06/27 | 58 | 60 | 57 | 59 | 116,300 |
2016/06/24 | 64 | 64 | 51 | 57 | 352,600 |
2016/06/23 | 63 | 64 | 62 | 63 | 79,300 |
2016/06/22 | 64 | 65 | 63 | 63 | 39,400 |
2016/06/21 | 66 | 67 | 63 | 63 | 128,300 |
2016/06/20 | 63 | 65 | 63 | 63 | 81,400 |
2016/06/17 | 65 | 66 | 62 | 64 | 80,000 |
2016/06/16 | 68 | 69 | 61 | 65 | 227,100 |
2016/06/15 | 65 | 67 | 64 | 67 | 96,300 |
2016/06/14 | 67 | 69 | 62 | 65 | 325,700 |
2016/06/13 | 71 | 71 | 67 | 69 | 232,500 |
2016/06/10 | 71 | 71 | 69 | 71 | 190,900 |
2016/06/09 | 70 | 71 | 69 | 70 | 333,500 |
2016/06/08 | 70 | 70 | 69 | 70 | 113,300 |
2016/06/07 | 71 | 71 | 69 | 69 | 104,400 |
2016/06/06 | 70 | 71 | 69 | 70 | 178,900 |
2016/06/03 | 71 | 74 | 70 | 71 | 500,600 |
2016/06/02 | 72 | 76 | 70 | 70 | 516,400 |
2016/06/01 | 71 | 74 | 70 | 70 | 208,300 |
2016/05/31 | 72 | 73 | 70 | 70 | 160,000 |
2016/05/30 | 69 | 72 | 69 | 70 | 247,700 |
2016/05/27 | 71 | 72 | 69 | 69 | 242,500 |
2016/05/26 | 72 | 73 | 71 | 71 | 202,600 |
2016/05/25 | 73 | 74 | 72 | 72 | 211,200 |
2016/05/24 | 76 | 76 | 72 | 72 | 279,900 |
2016/05/23 | 75 | 78 | 73 | 75 | 437,900 |
2016/05/20 | 70 | 79 | 69 | 77 | 920,900 |
2016/05/19 | 68 | 70 | 65 | 69 | 385,000 |
2016/05/18 | 71 | 72 | 66 | 68 | 877,100 |
2016/05/17 | 75 | 76 | 73 | 75 | 877,400 |
2016/05/16 | 92 | 94 | 78 | 78 | 1,143,600 |
2016/05/13 | 94 | 98 | 87 | 90 | 1,272,900 |
2016/05/12 | 96 | 101 | 93 | 101 | 3,141,800 |
2016/05/11 | 83 | 90 | 83 | 89 | 1,656,400 |
2016/05/10 | 80 | 87 | 79 | 80 | 1,411,500 |
2016/05/09 | 81 | 82 | 77 | 78 | 742,700 |
2016/05/06 | 72 | 78 | 70 | 77 | 743,300 |
2016/05/02 | 69 | 72 | 68 | 71 | 284,300 |
2016/04/28 | 74 | 74 | 70 | 70 | 409,900 |
2016/04/27 | 70 | 72 | 68 | 71 | 362,300 |
2016/04/26 | 71 | 71 | 68 | 69 | 359,000 |
2016/04/25 | 69 | 72 | 68 | 71 | 529,000 |
2016/04/22 | 69 | 83 | 67 | 69 | 3,679,000 |
2016/04/21 | 67 | 67 | 65 | 66 | 277,600 |
2016/04/20 | 62 | 70 | 62 | 67 | 1,103,400 |
2016/04/19 | 62 | 63 | 61 | 61 | 360,200 |
2016/04/18 | 65 | 65 | 62 | 63 | 251,500 |
2016/04/15 | 63 | 66 | 63 | 65 | 332,500 |
2016/04/14 | 64 | 64 | 62 | 63 | 294,800 |
2016/04/13 | 64 | 65 | 62 | 63 | 354,100 |
2016/04/12 | 66 | 68 | 63 | 64 | 658,300 |
2016/04/11 | 69 | 70 | 63 | 66 | 1,326,100 |
2016/04/08 | 66 | 67 | 59 | 62 | 2,757,500 |
2016/04/07 | 54 | 84 | 54 | 66 | 14,618,400 |
2016/04/06 | 53 | 56 | 53 | 54 | 414,100 |
2016/04/05 | 57 | 58 | 53 | 54 | 573,000 |
2016/04/04 | 58 | 59 | 57 | 57 | 276,600 |
2016/04/01 | 63 | 64 | 58 | 58 | 731,900 |
2016/03/31 | 65 | 65 | 62 | 64 | 344,400 |
2016/03/30 | 63 | 66 | 63 | 65 | 177,400 |
2016/03/29 | 63 | 64 | 62 | 64 | 129,700 |
2016/03/28 | 62 | 65 | 62 | 64 | 197,100 |
2016/03/25 | 67 | 67 | 62 | 62 | 354,300 |
2016/03/24 | 65 | 68 | 64 | 65 | 475,100 |
2016/03/23 | 65 | 66 | 62 | 62 | 378,300 |
2016/03/22 | 70 | 70 | 64 | 65 | 1,050,600 |
2016/03/18 | 72 | 73 | 69 | 70 | 291,100 |
2016/03/17 | 71 | 72 | 70 | 71 | 178,800 |
2016/03/16 | 72 | 74 | 69 | 71 | 576,900 |
2016/03/15 | 71 | 72 | 71 | 72 | 82,000 |
2016/03/14 | 72 | 72 | 71 | 71 | 210,000 |
2016/03/11 | 68 | 77 | 68 | 70 | 892,500 |
2016/03/10 | 69 | 70 | 66 | 69 | 285,700 |
2016/03/09 | 67 | 70 | 66 | 69 | 186,600 |
2016/03/08 | 72 | 72 | 67 | 68 | 390,900 |
2016/03/07 | 72 | 73 | 70 | 71 | 242,800 |
2016/03/04 | 70 | 73 | 69 | 70 | 402,500 |
2016/03/03 | 65 | 77 | 65 | 70 | 1,452,100 |
2016/03/02 | 63 | 65 | 62 | 65 | 268,400 |
2016/03/01 | 62 | 63 | 62 | 63 | 95,900 |
2016/02/29 | 64 | 65 | 62 | 62 | 194,400 |
2016/02/26 | 63 | 65 | 62 | 63 | 422,900 |
2016/02/25 | 67 | 68 | 65 | 65 | 172,800 |
2016/02/24 | 66 | 67 | 65 | 65 | 231,100 |
2016/02/23 | 70 | 70 | 66 | 68 | 359,100 |
2016/02/22 | 71 | 72 | 68 | 70 | 268,800 |
2016/02/19 | 73 | 78 | 72 | 72 | 631,000 |
2016/02/18 | 73 | 73 | 70 | 71 | 130,000 |
2016/02/17 | 70 | 71 | 68 | 68 | 117,900 |
2016/02/16 | 68 | 69 | 66 | 67 | 294,400 |
2016/02/15 | 73 | 75 | 65 | 67 | 929,800 |
2016/02/12 | 66 | 91 | 63 | 65 | 6,575,700 |
2016/02/10 | 69 | 69 | 56 | 61 | 493,500 |
2016/02/09 | 68 | 69 | 65 | 68 | 300,400 |
2016/02/08 | 71 | 72 | 68 | 70 | 284,200 |
2016/02/05 | 81 | 93 | 70 | 70 | 2,719,300 |
2016/02/04 | 77 | 78 | 75 | 76 | 116,600 |
2016/02/03 | 77 | 77 | 75 | 76 | 150,000 |
2016/02/02 | 79 | 81 | 77 | 80 | 247,800 |
2016/02/01 | 77 | 83 | 74 | 81 | 352,900 |
2016/01/29 | 75 | 77 | 74 | 76 | 158,300 |
2016/01/28 | 77 | 78 | 76 | 77 | 147,300 |
2016/01/27 | 79 | 82 | 78 | 79 | 121,800 |
2016/01/26 | 79 | 81 | 77 | 79 | 248,600 |
2016/01/25 | 79 | 87 | 73 | 84 | 482,000 |
2016/01/22 | 72 | 73 | 69 | 71 | 308,800 |
2016/01/21 | 67 | 75 | 66 | 67 | 781,300 |
2016/01/20 | 84 | 84 | 74 | 77 | 265,200 |
2016/01/19 | 86 | 88 | 84 | 84 | 128,300 |
2016/01/18 | 82 | 88 | 81 | 88 | 290,100 |
2016/01/15 | 96 | 96 | 92 | 92 | 176,300 |
2016/01/14 | 97 | 99 | 93 | 97 | 117,800 |
2016/01/13 | 95 | 100 | 95 | 99 | 124,100 |
2016/01/12 | 99 | 100 | 95 | 95 | 245,300 |
2016/01/08 | 107 | 108 | 99 | 101 | 516,100 |
2016/01/07 | 109 | 112 | 107 | 111 | 128,600 |
2016/01/06 | 116 | 116 | 108 | 109 | 444,400 |
2016/01/05 | 104 | 123 | 103 | 111 | 2,105,200 |
2016/01/04 | 103 | 103 | 100 | 100 | 121,700 |