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 |
---|---|---|---|---|---|
2020/12/30 | 17 | 18 | 16 | 18 | 450,700 |
2020/12/29 | 16 | 18 | 16 | 16 | 1,349,700 |
2020/12/28 | 17 | 18 | 16 | 16 | 715,200 |
2020/12/25 | 17 | 18 | 17 | 17 | 319,400 |
2020/12/24 | 18 | 18 | 17 | 17 | 277,200 |
2020/12/23 | 18 | 19 | 17 | 17 | 509,600 |
2020/12/22 | 18 | 19 | 18 | 18 | 91,900 |
2020/12/21 | 18 | 19 | 18 | 18 | 126,500 |
2020/12/18 | 19 | 19 | 18 | 19 | 249,400 |
2020/12/17 | 18 | 19 | 18 | 18 | 144,100 |
2020/12/16 | 18 | 19 | 18 | 18 | 111,200 |
2020/12/15 | 18 | 19 | 18 | 19 | 250,300 |
2020/12/14 | 18 | 19 | 17 | 19 | 1,244,200 |
2020/12/11 | 19 | 20 | 18 | 19 | 760,800 |
2020/12/10 | 20 | 20 | 19 | 19 | 959,800 |
2020/12/09 | 19 | 20 | 19 | 19 | 188,800 |
2020/12/08 | 21 | 21 | 19 | 20 | 496,800 |
2020/12/07 | 20 | 21 | 20 | 20 | 319,300 |
2020/12/04 | 20 | 21 | 20 | 20 | 208,600 |
2020/12/03 | 20 | 21 | 20 | 20 | 494,600 |
2020/12/02 | 20 | 21 | 20 | 21 | 169,300 |
2020/12/01 | 20 | 21 | 19 | 21 | 624,500 |
2020/11/30 | 20 | 21 | 19 | 21 | 491,200 |
2020/11/27 | 21 | 21 | 19 | 20 | 1,306,700 |
2020/11/26 | 21 | 21 | 20 | 20 | 105,500 |
2020/11/25 | 20 | 21 | 20 | 20 | 329,300 |
2020/11/24 | 22 | 22 | 20 | 20 | 834,200 |
2020/11/20 | 22 | 23 | 21 | 21 | 454,600 |
2020/11/19 | 23 | 24 | 21 | 22 | 912,600 |
2020/11/18 | 21 | 24 | 21 | 23 | 3,075,400 |
2020/11/17 | 21 | 22 | 21 | 22 | 133,300 |
2020/11/16 | 21 | 22 | 21 | 21 | 167,600 |
2020/11/13 | 22 | 22 | 21 | 21 | 167,800 |
2020/11/12 | 21 | 22 | 21 | 22 | 138,800 |
2020/11/11 | 22 | 22 | 20 | 21 | 515,100 |
2020/11/10 | 21 | 22 | 21 | 22 | 366,300 |
2020/11/09 | 21 | 22 | 20 | 22 | 507,500 |
2020/11/06 | 21 | 22 | 21 | 21 | 143,000 |
2020/11/05 | 21 | 22 | 21 | 21 | 120,400 |
2020/11/04 | 22 | 22 | 20 | 21 | 308,700 |
2020/11/02 | 20 | 22 | 20 | 21 | 254,000 |
2020/10/30 | 20 | 21 | 20 | 20 | 124,200 |
2020/10/29 | 21 | 22 | 20 | 21 | 256,500 |
2020/10/28 | 21 | 22 | 21 | 21 | 113,100 |
2020/10/27 | 21 | 22 | 20 | 22 | 297,300 |
2020/10/26 | 21 | 21 | 20 | 21 | 170,500 |
2020/10/23 | 20 | 21 | 20 | 21 | 129,900 |
2020/10/22 | 21 | 21 | 20 | 21 | 368,200 |
2020/10/21 | 20 | 21 | 19 | 20 | 820,200 |
2020/10/20 | 20 | 21 | 20 | 20 | 164,500 |
2020/10/19 | 20 | 21 | 20 | 20 | 311,900 |
2020/10/16 | 21 | 22 | 20 | 20 | 405,200 |
2020/10/15 | 22 | 22 | 21 | 21 | 129,400 |
2020/10/14 | 21 | 22 | 21 | 21 | 194,200 |
2020/10/13 | 21 | 22 | 20 | 21 | 373,200 |
2020/10/12 | 22 | 22 | 20 | 21 | 381,300 |
2020/10/09 | 21 | 22 | 20 | 21 | 472,600 |
2020/10/08 | 21 | 22 | 20 | 21 | 472,500 |
2020/10/07 | 20 | 21 | 20 | 21 | 83,800 |
2020/10/06 | 20 | 21 | 19 | 21 | 1,411,300 |
2020/10/05 | 20 | 21 | 20 | 20 | 317,000 |
2020/10/02 | 21 | 22 | 20 | 20 | 498,000 |
2020/09/30 | 21 | 22 | 20 | 21 | 411,000 |
2020/09/29 | 21 | 21 | 20 | 20 | 609,900 |
2020/09/28 | 22 | 22 | 21 | 21 | 325,700 |
2020/09/25 | 22 | 23 | 21 | 22 | 698,700 |
2020/09/24 | 23 | 23 | 22 | 22 | 252,800 |
2020/09/23 | 22 | 23 | 21 | 23 | 518,600 |
2020/09/18 | 22 | 23 | 21 | 22 | 500,900 |
2020/09/17 | 22 | 23 | 22 | 22 | 1,526,500 |
2020/09/16 | 23 | 23 | 22 | 23 | 475,900 |
2020/09/15 | 22 | 23 | 22 | 23 | 954,500 |
2020/09/14 | 22 | 23 | 22 | 22 | 791,700 |
2020/09/11 | 22 | 23 | 21 | 22 | 579,900 |
2020/09/10 | 22 | 23 | 22 | 22 | 1,143,300 |
2020/09/09 | 23 | 23 | 22 | 22 | 274,300 |
2020/09/08 | 23 | 24 | 22 | 23 | 988,100 |
2020/09/07 | 23 | 24 | 23 | 24 | 273,900 |
2020/09/04 | 23 | 25 | 23 | 23 | 707,900 |
2020/09/03 | 24 | 25 | 23 | 24 | 809,700 |
2020/09/02 | 24 | 25 | 23 | 23 | 697,900 |
2020/09/01 | 24 | 25 | 23 | 24 | 887,700 |
2020/08/31 | 24 | 25 | 23 | 24 | 834,100 |
2020/08/28 | 25 | 26 | 23 | 23 | 1,712,800 |
2020/08/27 | 25 | 26 | 24 | 24 | 643,800 |
2020/08/26 | 26 | 26 | 24 | 25 | 1,251,100 |
2020/08/25 | 24 | 27 | 24 | 25 | 4,557,500 |
2020/08/24 | 24 | 25 | 23 | 24 | 832,400 |
2020/08/21 | 26 | 27 | 24 | 24 | 3,343,000 |
2020/08/20 | 23 | 26 | 23 | 26 | 5,192,500 |
2020/08/19 | 23 | 24 | 22 | 23 | 872,600 |
2020/08/18 | 24 | 25 | 22 | 23 | 2,856,100 |
2020/08/17 | 24 | 25 | 24 | 24 | 811,400 |
2020/08/14 | 24 | 25 | 23 | 24 | 1,545,500 |
2020/08/13 | 25 | 25 | 23 | 24 | 2,868,800 |
2020/08/12 | 26 | 28 | 24 | 25 | 4,028,300 |
2020/08/11 | 26 | 29 | 25 | 27 | 6,978,700 |
2020/08/07 | 27 | 27 | 24 | 25 | 7,634,100 |
2020/08/06 | 31 | 32 | 26 | 27 | 11,905,700 |
2020/08/05 | 33 | 39 | 29 | 32 | 22,464,400 |
2020/08/04 | 25 | 41 | 24 | 34 | 47,836,000 |
2020/08/03 | 22 | 26 | 21 | 25 | 4,530,200 |
2020/07/31 | 19 | 28 | 19 | 22 | 16,224,000 |
2020/07/30 | 20 | 20 | 19 | 19 | 177,300 |
2020/07/29 | 21 | 21 | 19 | 20 | 835,500 |
2020/07/28 | 21 | 21 | 20 | 20 | 426,600 |
2020/07/27 | 20 | 22 | 20 | 21 | 666,200 |
2020/07/22 | 21 | 21 | 20 | 21 | 228,900 |
2020/07/21 | 21 | 21 | 20 | 21 | 740,700 |
2020/07/20 | 21 | 22 | 21 | 21 | 164,800 |
2020/07/17 | 22 | 22 | 21 | 21 | 919,100 |
2020/07/16 | 22 | 22 | 21 | 22 | 412,600 |
2020/07/15 | 22 | 23 | 21 | 22 | 677,200 |
2020/07/14 | 22 | 23 | 22 | 23 | 573,800 |
2020/07/13 | 23 | 23 | 22 | 22 | 172,800 |
2020/07/10 | 23 | 23 | 22 | 23 | 917,300 |
2020/07/09 | 23 | 24 | 23 | 23 | 277,800 |
2020/07/08 | 23 | 25 | 23 | 23 | 1,965,900 |
2020/07/07 | 24 | 24 | 23 | 24 | 149,000 |
2020/07/06 | 23 | 24 | 23 | 24 | 294,600 |
2020/07/03 | 23 | 24 | 22 | 24 | 2,110,300 |
2020/07/02 | 24 | 25 | 23 | 23 | 1,587,100 |
2020/07/01 | 23 | 26 | 23 | 23 | 3,806,100 |
2020/06/30 | 23 | 24 | 23 | 23 | 240,400 |
2020/06/29 | 23 | 24 | 23 | 23 | 1,043,400 |
2020/06/26 | 24 | 25 | 23 | 23 | 737,200 |
2020/06/25 | 24 | 25 | 23 | 25 | 477,400 |
2020/06/24 | 24 | 25 | 23 | 24 | 975,600 |
2020/06/23 | 24 | 25 | 23 | 23 | 760,000 |
2020/06/22 | 24 | 24 | 23 | 24 | 436,400 |
2020/06/19 | 24 | 25 | 23 | 23 | 832,200 |
2020/06/18 | 24 | 24 | 23 | 23 | 316,000 |
2020/06/17 | 24 | 25 | 23 | 25 | 710,700 |
2020/06/16 | 24 | 25 | 23 | 25 | 1,167,200 |
2020/06/15 | 25 | 26 | 23 | 24 | 1,645,600 |
2020/06/12 | 24 | 25 | 23 | 25 | 1,719,400 |
2020/06/11 | 27 | 27 | 25 | 26 | 1,352,300 |
2020/06/10 | 27 | 28 | 25 | 27 | 2,652,800 |
2020/06/09 | 26 | 27 | 24 | 27 | 3,022,100 |
2020/06/08 | 24 | 28 | 23 | 27 | 4,747,300 |
2020/06/05 | 23 | 24 | 23 | 24 | 838,700 |
2020/06/04 | 25 | 25 | 22 | 23 | 2,131,000 |
2020/06/03 | 25 | 26 | 24 | 24 | 1,131,400 |
2020/06/02 | 24 | 27 | 24 | 24 | 2,072,400 |
2020/06/01 | 23 | 25 | 22 | 25 | 1,777,300 |
2020/05/29 | 24 | 24 | 23 | 23 | 758,400 |
2020/05/28 | 25 | 25 | 23 | 24 | 1,354,100 |
2020/05/27 | 22 | 26 | 22 | 25 | 3,168,800 |
2020/05/26 | 24 | 24 | 22 | 23 | 2,454,400 |
2020/05/25 | 22 | 24 | 21 | 24 | 2,911,700 |
2020/05/22 | 21 | 23 | 20 | 22 | 2,039,700 |
2020/05/21 | 21 | 23 | 21 | 21 | 1,522,200 |
2020/05/20 | 21 | 22 | 20 | 20 | 371,800 |
2020/05/19 | 21 | 22 | 20 | 21 | 1,033,900 |
2020/05/18 | 21 | 22 | 20 | 22 | 484,900 |
2020/05/15 | 20 | 22 | 20 | 21 | 1,134,400 |
2020/05/14 | 21 | 22 | 20 | 21 | 1,310,900 |
2020/05/13 | 21 | 22 | 20 | 22 | 796,200 |
2020/05/12 | 22 | 23 | 21 | 21 | 1,542,400 |
2020/05/11 | 24 | 25 | 21 | 22 | 2,288,500 |
2020/05/08 | 24 | 26 | 23 | 24 | 2,697,500 |
2020/05/07 | 21 | 24 | 21 | 22 | 2,618,700 |
2020/05/01 | 18 | 26 | 18 | 20 | 7,386,500 |
2020/04/30 | 17 | 19 | 17 | 18 | 708,100 |
2020/04/28 | 17 | 18 | 16 | 17 | 423,600 |
2020/04/27 | 16 | 17 | 16 | 17 | 126,200 |
2020/04/24 | 16 | 17 | 16 | 16 | 196,000 |
2020/04/23 | 16 | 18 | 16 | 16 | 510,000 |
2020/04/22 | 16 | 17 | 15 | 16 | 1,012,000 |
2020/04/21 | 18 | 18 | 16 | 16 | 1,500,800 |
2020/04/20 | 17 | 18 | 16 | 18 | 834,000 |
2020/04/17 | 16 | 17 | 16 | 17 | 1,217,900 |
2020/04/16 | 15 | 16 | 15 | 16 | 382,100 |
2020/04/15 | 16 | 16 | 15 | 16 | 330,900 |
2020/04/14 | 14 | 16 | 14 | 15 | 1,170,500 |
2020/04/13 | 14 | 15 | 13 | 14 | 1,214,200 |
2020/04/10 | 14 | 15 | 14 | 14 | 485,100 |
2020/04/09 | 16 | 16 | 14 | 14 | 739,400 |
2020/04/08 | 14 | 16 | 14 | 15 | 796,800 |
2020/04/07 | 14 | 15 | 13 | 13 | 795,300 |
2020/04/06 | 14 | 14 | 13 | 14 | 1,127,900 |
2020/04/03 | 14 | 15 | 14 | 15 | 121,600 |
2020/04/02 | 15 | 15 | 14 | 14 | 462,800 |
2020/04/01 | 15 | 16 | 14 | 15 | 651,600 |
2020/03/31 | 14 | 16 | 14 | 14 | 799,700 |
2020/03/30 | 15 | 15 | 13 | 14 | 640,500 |
2020/03/27 | 17 | 17 | 13 | 15 | 5,163,400 |
2020/03/26 | 18 | 19 | 16 | 16 | 969,200 |
2020/03/25 | 23 | 23 | 14 | 19 | 2,364,200 |
2020/03/24 | 20 | 23 | 18 | 21 | 1,822,700 |
2020/03/23 | 20 | 21 | 19 | 20 | 347,200 |
2020/03/19 | 20 | 22 | 18 | 20 | 1,726,000 |
2020/03/18 | 21 | 25 | 18 | 20 | 3,301,100 |
2020/03/17 | 15 | 21 | 14 | 20 | 2,639,200 |
2020/03/16 | 12 | 17 | 12 | 15 | 2,490,500 |
2020/03/13 | 13 | 13 | 11 | 11 | 888,800 |
2020/03/12 | 15 | 15 | 14 | 14 | 945,500 |
2020/03/11 | 16 | 17 | 15 | 15 | 1,859,000 |
2020/03/10 | 16 | 17 | 14 | 16 | 2,259,700 |
2020/03/09 | 18 | 19 | 17 | 18 | 817,800 |
2020/03/06 | 20 | 20 | 18 | 18 | 425,100 |
2020/03/05 | 19 | 20 | 19 | 20 | 135,900 |
2020/03/04 | 19 | 20 | 19 | 19 | 312,400 |
2020/03/03 | 20 | 21 | 19 | 19 | 843,200 |
2020/03/02 | 19 | 21 | 19 | 20 | 1,457,200 |
2020/02/28 | 20 | 21 | 19 | 20 | 900,500 |
2020/02/27 | 21 | 22 | 20 | 21 | 1,724,000 |
2020/02/26 | 21 | 22 | 20 | 20 | 639,600 |
2020/02/25 | 22 | 23 | 22 | 22 | 562,900 |
2020/02/21 | 23 | 24 | 23 | 23 | 885,000 |
2020/02/20 | 24 | 24 | 23 | 23 | 485,400 |
2020/02/19 | 24 | 25 | 23 | 24 | 502,600 |
2020/02/18 | 25 | 25 | 24 | 24 | 471,600 |
2020/02/17 | 26 | 26 | 25 | 25 | 494,000 |
2020/02/14 | 26 | 27 | 26 | 26 | 579,100 |
2020/02/13 | 27 | 27 | 26 | 27 | 199,200 |
2020/02/12 | 27 | 28 | 26 | 27 | 446,500 |
2020/02/10 | 26 | 27 | 26 | 26 | 65,300 |
2020/02/07 | 26 | 27 | 26 | 27 | 82,100 |
2020/02/06 | 27 | 28 | 26 | 27 | 256,500 |
2020/02/05 | 27 | 28 | 26 | 28 | 258,200 |
2020/02/04 | 27 | 27 | 26 | 26 | 599,000 |
2020/02/03 | 27 | 28 | 27 | 27 | 475,000 |
2020/01/31 | 27 | 28 | 27 | 27 | 455,100 |
2020/01/30 | 28 | 28 | 27 | 27 | 274,100 |
2020/01/29 | 27 | 28 | 27 | 27 | 108,300 |
2020/01/28 | 28 | 29 | 27 | 27 | 284,000 |
2020/01/27 | 28 | 29 | 28 | 28 | 266,500 |
2020/01/24 | 28 | 29 | 28 | 28 | 184,800 |
2020/01/23 | 27 | 29 | 27 | 29 | 853,000 |
2020/01/22 | 28 | 28 | 27 | 27 | 172,000 |
2020/01/21 | 29 | 30 | 26 | 27 | 3,718,200 |
2020/01/20 | 29 | 30 | 29 | 29 | 135,100 |
2020/01/17 | 30 | 31 | 29 | 29 | 616,500 |
2020/01/16 | 30 | 31 | 30 | 30 | 189,300 |
2020/01/15 | 29 | 31 | 29 | 31 | 765,900 |
2020/01/14 | 29 | 30 | 29 | 29 | 62,700 |
2020/01/10 | 29 | 30 | 29 | 29 | 122,100 |
2020/01/09 | 29 | 30 | 29 | 29 | 89,800 |
2020/01/08 | 29 | 30 | 28 | 30 | 170,600 |
2020/01/07 | 28 | 30 | 28 | 30 | 376,100 |
2020/01/06 | 29 | 30 | 29 | 29 | 201,700 |