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 |
---|---|---|---|---|---|
2023/12/29 | 43 | 43 | 41 | 41 | 852,600 |
2023/12/28 | 42 | 43 | 41 | 43 | 890,300 |
2023/12/27 | 42 | 42 | 40 | 42 | 927,200 |
2023/12/26 | 42 | 42 | 41 | 42 | 418,900 |
2023/12/25 | 44 | 44 | 42 | 42 | 578,300 |
2023/12/22 | 43 | 44 | 42 | 43 | 692,200 |
2023/12/21 | 44 | 44 | 42 | 42 | 536,800 |
2023/12/20 | 43 | 44 | 43 | 43 | 537,000 |
2023/12/19 | 42 | 43 | 41 | 43 | 514,000 |
2023/12/18 | 42 | 43 | 41 | 42 | 679,400 |
2023/12/15 | 42 | 43 | 41 | 42 | 437,800 |
2023/12/14 | 43 | 43 | 41 | 41 | 337,500 |
2023/12/13 | 41 | 43 | 40 | 41 | 1,318,600 |
2023/12/12 | 40 | 43 | 39 | 42 | 2,139,800 |
2023/12/11 | 39 | 40 | 38 | 39 | 610,800 |
2023/12/08 | 39 | 40 | 38 | 39 | 1,058,100 |
2023/12/07 | 41 | 41 | 39 | 39 | 2,017,200 |
2023/12/06 | 43 | 43 | 41 | 41 | 612,800 |
2023/12/05 | 43 | 43 | 42 | 42 | 173,000 |
2023/12/04 | 42 | 43 | 42 | 42 | 188,300 |
2023/12/01 | 42 | 43 | 41 | 42 | 518,800 |
2023/11/30 | 43 | 44 | 42 | 42 | 370,700 |
2023/11/29 | 41 | 44 | 41 | 43 | 942,300 |
2023/11/28 | 41 | 42 | 40 | 42 | 468,800 |
2023/11/27 | 44 | 44 | 39 | 41 | 2,228,400 |
2023/11/24 | 44 | 44 | 42 | 43 | 762,400 |
2023/11/22 | 42 | 44 | 42 | 43 | 755,500 |
2023/11/21 | 43 | 44 | 42 | 43 | 1,303,000 |
2023/11/20 | 45 | 45 | 43 | 43 | 1,435,100 |
2023/11/17 | 44 | 45 | 43 | 44 | 1,082,400 |
2023/11/16 | 46 | 47 | 43 | 43 | 3,181,700 |
2023/11/15 | 49 | 51 | 45 | 46 | 5,154,200 |
2023/11/14 | 49 | 49 | 47 | 48 | 1,887,500 |
2023/11/13 | 49 | 49 | 47 | 49 | 767,500 |
2023/11/10 | 48 | 49 | 47 | 47 | 694,900 |
2023/11/09 | 48 | 49 | 47 | 48 | 1,235,700 |
2023/11/08 | 47 | 48 | 47 | 47 | 606,200 |
2023/11/07 | 46 | 48 | 46 | 48 | 1,113,600 |
2023/11/06 | 46 | 47 | 45 | 46 | 830,100 |
2023/11/02 | 46 | 46 | 45 | 45 | 219,300 |
2023/11/01 | 45 | 46 | 44 | 46 | 448,800 |
2023/10/31 | 45 | 46 | 44 | 45 | 1,016,900 |
2023/10/30 | 44 | 46 | 44 | 46 | 605,900 |
2023/10/27 | 44 | 45 | 43 | 45 | 400,700 |
2023/10/26 | 43 | 44 | 43 | 43 | 282,300 |
2023/10/25 | 44 | 44 | 43 | 43 | 535,600 |
2023/10/24 | 45 | 45 | 43 | 43 | 667,800 |
2023/10/23 | 44 | 45 | 44 | 44 | 286,900 |
2023/10/20 | 44 | 45 | 43 | 45 | 752,900 |
2023/10/19 | 44 | 45 | 43 | 44 | 675,800 |
2023/10/18 | 45 | 45 | 44 | 44 | 146,700 |
2023/10/17 | 44 | 45 | 44 | 44 | 534,500 |
2023/10/16 | 45 | 45 | 44 | 44 | 302,500 |
2023/10/13 | 46 | 46 | 44 | 44 | 595,300 |
2023/10/12 | 46 | 46 | 45 | 46 | 140,800 |
2023/10/11 | 46 | 46 | 45 | 46 | 115,800 |
2023/10/10 | 46 | 46 | 45 | 46 | 349,100 |
2023/10/06 | 45 | 46 | 45 | 46 | 164,500 |
2023/10/05 | 44 | 46 | 43 | 45 | 850,600 |
2023/10/04 | 43 | 44 | 43 | 43 | 782,600 |
2023/10/03 | 43 | 45 | 43 | 44 | 841,000 |
2023/10/02 | 45 | 46 | 42 | 44 | 2,460,000 |
2023/09/29 | 46 | 47 | 45 | 45 | 431,000 |
2023/09/28 | 47 | 48 | 46 | 46 | 561,700 |
2023/09/27 | 46 | 47 | 46 | 46 | 229,100 |
2023/09/26 | 47 | 47 | 45 | 46 | 958,700 |
2023/09/25 | 46 | 48 | 46 | 46 | 797,800 |
2023/09/22 | 45 | 47 | 45 | 46 | 952,700 |
2023/09/21 | 47 | 48 | 46 | 46 | 973,500 |
2023/09/20 | 48 | 48 | 46 | 47 | 1,028,800 |
2023/09/19 | 48 | 49 | 47 | 48 | 1,851,500 |
2023/09/15 | 46 | 48 | 46 | 47 | 2,320,700 |
2023/09/14 | 44 | 47 | 44 | 45 | 1,347,100 |
2023/09/13 | 47 | 47 | 44 | 44 | 2,868,300 |
2023/09/12 | 48 | 49 | 47 | 48 | 2,286,400 |
2023/09/11 | 47 | 50 | 47 | 49 | 2,678,800 |
2023/09/08 | 46 | 48 | 45 | 47 | 1,005,700 |
2023/09/07 | 46 | 47 | 46 | 47 | 495,200 |
2023/09/06 | 46 | 47 | 45 | 46 | 775,700 |
2023/09/05 | 46 | 47 | 45 | 47 | 783,300 |
2023/09/04 | 47 | 47 | 46 | 46 | 422,900 |
2023/09/01 | 46 | 47 | 46 | 47 | 599,400 |
2023/08/31 | 47 | 47 | 45 | 47 | 1,249,600 |
2023/08/30 | 44 | 46 | 43 | 46 | 1,173,000 |
2023/08/29 | 43 | 44 | 42 | 44 | 1,293,600 |
2023/08/28 | 41 | 43 | 41 | 43 | 715,700 |
2023/08/25 | 40 | 41 | 40 | 41 | 410,900 |
2023/08/24 | 43 | 43 | 40 | 41 | 2,360,000 |
2023/08/23 | 42 | 44 | 42 | 42 | 1,321,200 |
2023/08/22 | 43 | 45 | 43 | 44 | 848,600 |
2023/08/21 | 44 | 44 | 42 | 44 | 500,900 |
2023/08/18 | 44 | 45 | 42 | 44 | 1,723,400 |
2023/08/17 | 46 | 47 | 44 | 45 | 1,863,700 |
2023/08/16 | 42 | 49 | 42 | 45 | 3,584,300 |
2023/08/15 | 45 | 46 | 41 | 42 | 4,474,200 |
2023/08/14 | 49 | 49 | 46 | 47 | 3,034,000 |
2023/08/10 | 47 | 48 | 45 | 47 | 2,754,100 |
2023/08/09 | 44 | 49 | 43 | 48 | 4,331,500 |
2023/08/08 | 43 | 44 | 42 | 44 | 1,326,200 |
2023/08/07 | 41 | 43 | 40 | 43 | 1,665,600 |
2023/08/04 | 42 | 42 | 41 | 41 | 303,100 |
2023/08/03 | 41 | 42 | 40 | 41 | 558,600 |
2023/08/02 | 41 | 43 | 41 | 42 | 676,800 |
2023/08/01 | 42 | 43 | 41 | 41 | 998,400 |
2023/07/31 | 42 | 42 | 41 | 42 | 300,600 |
2023/07/28 | 42 | 42 | 40 | 42 | 485,700 |
2023/07/27 | 43 | 43 | 41 | 41 | 803,700 |
2023/07/26 | 42 | 44 | 41 | 42 | 1,488,900 |
2023/07/25 | 39 | 42 | 39 | 42 | 953,000 |
2023/07/24 | 40 | 41 | 39 | 39 | 816,900 |
2023/07/21 | 40 | 41 | 40 | 40 | 622,700 |
2023/07/20 | 40 | 42 | 39 | 41 | 1,699,500 |
2023/07/19 | 38 | 42 | 37 | 40 | 4,051,000 |
2023/07/18 | 36 | 38 | 35 | 37 | 1,600,400 |
2023/07/14 | 35 | 36 | 31 | 36 | 4,956,400 |
2023/07/13 | 35 | 36 | 35 | 35 | 147,400 |
2023/07/12 | 35 | 36 | 35 | 35 | 468,700 |
2023/07/11 | 35 | 36 | 35 | 35 | 229,400 |
2023/07/10 | 35 | 36 | 35 | 35 | 274,000 |
2023/07/07 | 35 | 36 | 35 | 35 | 221,800 |
2023/07/06 | 36 | 36 | 35 | 35 | 204,400 |
2023/07/05 | 35 | 36 | 35 | 36 | 442,400 |
2023/07/04 | 37 | 37 | 35 | 36 | 2,453,600 |
2023/07/03 | 38 | 38 | 36 | 37 | 2,848,400 |
2023/06/30 | 38 | 39 | 37 | 38 | 945,800 |
2023/06/29 | 38 | 39 | 37 | 39 | 1,470,400 |
2023/06/28 | 38 | 38 | 37 | 38 | 376,900 |
2023/06/27 | 38 | 39 | 37 | 37 | 1,095,800 |
2023/06/26 | 38 | 39 | 37 | 38 | 4,400,500 |
2023/06/23 | 45 | 46 | 37 | 38 | 20,590,900 |
2023/06/22 | 37 | 38 | 36 | 36 | 989,400 |
2023/06/21 | 36 | 38 | 36 | 37 | 688,500 |
2023/06/20 | 36 | 37 | 36 | 36 | 316,300 |
2023/06/19 | 37 | 38 | 36 | 37 | 773,500 |
2023/06/16 | 39 | 39 | 37 | 37 | 510,400 |
2023/06/15 | 38 | 41 | 38 | 39 | 2,587,400 |
2023/06/14 | 37 | 38 | 37 | 37 | 90,400 |
2023/06/13 | 38 | 39 | 37 | 37 | 1,184,400 |
2023/06/12 | 38 | 39 | 37 | 38 | 692,200 |
2023/06/09 | 37 | 38 | 36 | 38 | 772,500 |
2023/06/08 | 39 | 39 | 37 | 37 | 341,500 |
2023/06/07 | 37 | 39 | 37 | 38 | 815,900 |
2023/06/06 | 35 | 38 | 35 | 38 | 1,443,300 |
2023/06/05 | 35 | 36 | 35 | 35 | 205,300 |
2023/06/02 | 34 | 35 | 34 | 35 | 368,800 |
2023/06/01 | 35 | 35 | 34 | 35 | 249,300 |
2023/05/31 | 34 | 36 | 34 | 34 | 528,000 |
2023/05/30 | 35 | 36 | 34 | 35 | 1,243,600 |
2023/05/29 | 36 | 36 | 35 | 35 | 146,300 |
2023/05/26 | 37 | 37 | 35 | 35 | 544,000 |
2023/05/25 | 36 | 37 | 35 | 36 | 1,065,500 |
2023/05/24 | 35 | 38 | 35 | 37 | 2,055,100 |
2023/05/23 | 36 | 37 | 35 | 35 | 775,100 |
2023/05/22 | 36 | 37 | 35 | 37 | 1,250,600 |
2023/05/19 | 35 | 37 | 35 | 36 | 1,588,300 |
2023/05/18 | 36 | 36 | 33 | 36 | 2,419,800 |
2023/05/17 | 34 | 38 | 34 | 35 | 4,592,400 |
2023/05/16 | 39 | 39 | 32 | 35 | 9,687,800 |
2023/05/15 | 48 | 48 | 40 | 40 | 6,583,700 |
2023/05/12 | 48 | 49 | 48 | 48 | 249,000 |
2023/05/11 | 48 | 49 | 48 | 49 | 451,800 |
2023/05/10 | 48 | 49 | 48 | 48 | 423,400 |
2023/05/09 | 50 | 50 | 48 | 48 | 509,700 |
2023/05/08 | 49 | 50 | 48 | 49 | 662,500 |
2023/05/02 | 48 | 49 | 47 | 48 | 947,100 |
2023/05/01 | 48 | 49 | 48 | 49 | 588,900 |
2023/04/28 | 49 | 50 | 48 | 50 | 776,800 |
2023/04/27 | 49 | 50 | 48 | 50 | 2,383,800 |
2023/04/26 | 49 | 51 | 49 | 51 | 1,882,900 |
2023/04/25 | 51 | 52 | 49 | 49 | 2,091,000 |
2023/04/24 | 52 | 53 | 51 | 51 | 1,394,700 |
2023/04/21 | 52 | 54 | 51 | 51 | 3,282,900 |
2023/04/20 | 50 | 52 | 50 | 51 | 1,053,700 |
2023/04/19 | 51 | 51 | 50 | 51 | 1,467,100 |
2023/04/18 | 50 | 52 | 50 | 51 | 1,370,200 |
2023/04/17 | 51 | 52 | 50 | 51 | 1,519,600 |
2023/04/14 | 54 | 55 | 50 | 52 | 3,925,300 |
2023/04/13 | 49 | 54 | 49 | 54 | 3,822,100 |
2023/04/12 | 49 | 50 | 49 | 49 | 191,400 |
2023/04/11 | 48 | 50 | 48 | 50 | 1,234,800 |
2023/04/10 | 49 | 50 | 48 | 48 | 1,054,900 |
2023/04/07 | 49 | 50 | 48 | 48 | 1,676,800 |
2023/04/06 | 48 | 50 | 48 | 50 | 1,037,400 |
2023/04/05 | 49 | 50 | 48 | 48 | 2,280,000 |
2023/04/04 | 50 | 51 | 49 | 50 | 1,101,200 |
2023/04/03 | 51 | 54 | 49 | 51 | 3,151,900 |
2023/03/31 | 51 | 53 | 50 | 50 | 2,750,400 |
2023/03/30 | 50 | 51 | 49 | 50 | 662,300 |
2023/03/29 | 49 | 51 | 48 | 51 | 1,553,900 |
2023/03/28 | 49 | 50 | 47 | 50 | 4,065,400 |
2023/03/27 | 52 | 53 | 50 | 51 | 2,896,000 |
2023/03/24 | 50 | 53 | 49 | 53 | 2,705,900 |
2023/03/23 | 52 | 53 | 50 | 50 | 3,129,800 |
2023/03/22 | 51 | 55 | 50 | 54 | 4,647,000 |
2023/03/20 | 52 | 52 | 49 | 50 | 5,347,100 |
2023/03/17 | 49 | 53 | 48 | 52 | 4,429,800 |
2023/03/16 | 55 | 55 | 45 | 48 | 21,031,000 |
2023/03/15 | 58 | 59 | 55 | 55 | 5,332,100 |
2023/03/14 | 57 | 58 | 55 | 56 | 4,647,000 |
2023/03/13 | 58 | 59 | 55 | 57 | 5,352,800 |
2023/03/10 | 60 | 60 | 56 | 59 | 4,426,200 |
2023/03/09 | 60 | 61 | 58 | 60 | 3,946,600 |
2023/03/08 | 56 | 62 | 55 | 59 | 12,004,600 |
2023/03/07 | 57 | 60 | 56 | 57 | 4,213,100 |
2023/03/06 | 58 | 60 | 54 | 56 | 7,816,100 |
2023/03/03 | 58 | 60 | 54 | 58 | 7,826,400 |
2023/03/02 | 64 | 66 | 59 | 59 | 13,531,700 |
2023/03/01 | 60 | 67 | 58 | 66 | 14,986,100 |
2023/02/28 | 63 | 63 | 54 | 58 | 18,648,500 |
2023/02/27 | 56 | 63 | 53 | 62 | 14,466,400 |
2023/02/24 | 56 | 58 | 52 | 54 | 12,228,800 |
2023/02/22 | 48 | 55 | 48 | 54 | 16,546,600 |
2023/02/21 | 52 | 54 | 46 | 48 | 17,515,800 |
2023/02/20 | 40 | 58 | 39 | 49 | 38,889,600 |
2023/02/17 | 34 | 42 | 34 | 40 | 7,199,500 |
2023/02/16 | 35 | 36 | 33 | 33 | 5,314,800 |
2023/02/15 | 35 | 35 | 33 | 35 | 3,574,800 |
2023/02/14 | 36 | 36 | 35 | 36 | 109,800 |
2023/02/13 | 36 | 36 | 35 | 36 | 354,900 |
2023/02/10 | 36 | 37 | 35 | 35 | 979,400 |
2023/02/09 | 37 | 37 | 36 | 36 | 249,100 |
2023/02/08 | 36 | 37 | 35 | 36 | 1,249,900 |
2023/02/07 | 35 | 36 | 34 | 36 | 981,800 |
2023/02/06 | 34 | 35 | 33 | 35 | 1,292,700 |
2023/02/03 | 35 | 35 | 33 | 34 | 701,800 |
2023/02/02 | 34 | 35 | 33 | 35 | 702,300 |
2023/02/01 | 35 | 36 | 33 | 34 | 1,725,600 |
2023/01/31 | 35 | 36 | 35 | 35 | 280,700 |
2023/01/30 | 36 | 36 | 35 | 35 | 1,207,100 |
2023/01/27 | 35 | 37 | 34 | 35 | 1,125,700 |
2023/01/26 | 38 | 39 | 34 | 35 | 5,537,600 |
2023/01/25 | 34 | 39 | 34 | 39 | 4,016,100 |
2023/01/24 | 34 | 35 | 32 | 34 | 1,097,900 |
2023/01/23 | 34 | 35 | 33 | 33 | 2,075,200 |
2023/01/20 | 35 | 35 | 32 | 34 | 2,295,700 |
2023/01/19 | 36 | 38 | 34 | 36 | 4,096,200 |
2023/01/18 | 34 | 40 | 33 | 37 | 8,606,300 |
2023/01/17 | 31 | 37 | 31 | 35 | 5,954,800 |
2023/01/16 | 31 | 41 | 30 | 30 | 14,884,900 |
2023/01/13 | 28 | 30 | 27 | 30 | 2,010,200 |
2023/01/12 | 26 | 29 | 26 | 28 | 3,668,900 |
2023/01/11 | 27 | 27 | 26 | 27 | 449,400 |
2023/01/10 | 27 | 27 | 26 | 26 | 118,900 |
2023/01/06 | 27 | 27 | 26 | 26 | 82,400 |
2023/01/05 | 26 | 27 | 26 | 27 | 236,900 |
2023/01/04 | 26 | 27 | 26 | 26 | 306,200 |