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
2025/10/07 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
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

このページの先頭へ