3777 (株)環境フレンドリーホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39 | 40 | 39 | 40 | 131,600 | 40 |
| 2024-04-25 | 40 | 40 | 39 | 39 | 176,500 | 39 |
| 2024-04-24 | 40 | 41 | 40 | 40 | 310,100 | 40 |
| 2024-04-23 | 40 | 41 | 39 | 40 | 884,400 | 40 |
| 2024-04-22 | 40 | 41 | 40 | 41 | 96,200 | 41 |
| 2024-04-19 | 41 | 41 | 40 | 40 | 124,200 | 40 |
| 2024-04-18 | 40 | 41 | 40 | 40 | 187,900 | 40 |
| 2024-04-17 | 41 | 42 | 40 | 40 | 968,500 | 40 |
| 2024-04-16 | 41 | 42 | 41 | 41 | 154,200 | 41 |
| 2024-04-15 | 41 | 42 | 41 | 42 | 146,800 | 42 |
| 2024-04-12 | 42 | 42 | 41 | 41 | 106,900 | 41 |
| 2024-04-11 | 42 | 42 | 41 | 41 | 381,500 | 41 |
| 2024-04-10 | 40 | 44 | 40 | 43 | 1,716,900 | 43 |
| 2024-04-09 | 42 | 42 | 40 | 40 | 692,400 | 40 |
| 2024-04-08 | 42 | 42 | 41 | 42 | 179,100 | 42 |
| 2024-04-05 | 41 | 42 | 41 | 42 | 468,500 | 42 |
| 2024-04-04 | 41 | 42 | 41 | 41 | 163,600 | 41 |
| 2024-04-03 | 42 | 42 | 41 | 41 | 260,400 | 41 |
| 2024-04-02 | 41 | 43 | 41 | 42 | 787,900 | 42 |
| 2024-04-01 | 40 | 43 | 40 | 41 | 1,492,500 | 41 |
| 2024-03-29 | 39 | 40 | 39 | 39 | 279,200 | 39 |
| 2024-03-28 | 39 | 41 | 39 | 39 | 455,400 | 39 |
| 2024-03-27 | 41 | 41 | 39 | 39 | 727,100 | 39 |
| 2024-03-26 | 39 | 41 | 39 | 41 | 582,100 | 41 |
| 2024-03-25 | 40 | 41 | 39 | 39 | 464,500 | 39 |
| 2024-03-22 | 40 | 41 | 39 | 40 | 395,300 | 40 |
| 2024-03-21 | 40 | 41 | 39 | 40 | 530,800 | 40 |
| 2024-03-19 | 40 | 40 | 39 | 40 | 1,085,000 | 40 |
| 2024-03-18 | 40 | 41 | 40 | 40 | 298,900 | 40 |
| 2024-03-15 | 40 | 41 | 40 | 40 | 385,000 | 40 |
| 2024-03-14 | 40 | 41 | 40 | 40 | 257,600 | 40 |
| 2024-03-13 | 42 | 42 | 40 | 40 | 340,500 | 40 |
| 2024-03-12 | 40 | 42 | 40 | 41 | 954,500 | 41 |
| 2024-03-11 | 40 | 42 | 40 | 40 | 1,081,300 | 40 |
| 2024-03-08 | 41 | 42 | 40 | 41 | 1,085,700 | 41 |
| 2024-03-07 | 41 | 42 | 41 | 41 | 417,500 | 41 |
| 2024-03-06 | 42 | 43 | 41 | 42 | 1,157,800 | 42 |
| 2024-03-05 | 43 | 43 | 41 | 42 | 1,796,700 | 42 |
| 2024-03-04 | 43 | 44 | 43 | 43 | 649,800 | 43 |
| 2024-03-01 | 44 | 45 | 42 | 44 | 1,923,900 | 44 |
| 2024-02-29 | 43 | 44 | 42 | 44 | 1,587,000 | 44 |
| 2024-02-28 | 42 | 43 | 41 | 41 | 1,292,200 | 41 |
| 2024-02-27 | 43 | 44 | 42 | 42 | 540,000 | 42 |
| 2024-02-26 | 44 | 44 | 43 | 43 | 284,800 | 43 |
| 2024-02-22 | 44 | 45 | 43 | 44 | 838,500 | 44 |
| 2024-02-21 | 44 | 45 | 43 | 43 | 542,300 | 43 |
| 2024-02-20 | 44 | 44 | 42 | 44 | 1,111,700 | 44 |
| 2024-02-19 | 42 | 44 | 42 | 44 | 1,986,000 | 44 |
| 2024-02-16 | 40 | 42 | 39 | 42 | 2,183,300 | 42 |
| 2024-02-15 | 42 | 43 | 38 | 40 | 6,024,600 | 40 |
| 2024-02-14 | 48 | 49 | 46 | 48 | 3,310,700 | 48 |
| 2024-02-13 | 48 | 49 | 47 | 49 | 2,864,400 | 49 |
| 2024-02-09 | 45 | 47 | 44 | 47 | 1,102,400 | 47 |
| 2024-02-08 | 44 | 45 | 44 | 44 | 365,300 | 44 |
| 2024-02-07 | 45 | 45 | 43 | 45 | 912,600 | 45 |
| 2024-02-06 | 45 | 46 | 44 | 44 | 981,000 | 44 |
| 2024-02-05 | 45 | 45 | 43 | 45 | 602,000 | 45 |
| 2024-02-02 | 43 | 45 | 43 | 45 | 463,000 | 45 |
| 2024-02-01 | 45 | 45 | 43 | 43 | 717,400 | 43 |
| 2024-01-31 | 45 | 45 | 44 | 45 | 879,000 | 45 |
| 2024-01-30 | 43 | 45 | 43 | 45 | 759,300 | 45 |
| 2024-01-29 | 45 | 45 | 43 | 43 | 1,044,400 | 43 |
| 2024-01-26 | 42 | 46 | 42 | 43 | 2,345,500 | 43 |
| 2024-01-25 | 41 | 43 | 41 | 43 | 1,774,400 | 43 |
| 2024-01-24 | 40 | 42 | 40 | 41 | 557,100 | 41 |
| 2024-01-23 | 42 | 42 | 40 | 41 | 695,100 | 41 |
| 2024-01-22 | 41 | 42 | 41 | 41 | 746,700 | 41 |
| 2024-01-19 | 41 | 42 | 40 | 41 | 453,000 | 41 |
| 2024-01-18 | 41 | 42 | 40 | 40 | 593,100 | 40 |
| 2024-01-17 | 41 | 42 | 41 | 41 | 347,100 | 41 |
| 2024-01-16 | 41 | 42 | 40 | 41 | 565,500 | 41 |
| 2024-01-15 | 41 | 42 | 40 | 40 | 1,102,400 | 40 |
| 2024-01-12 | 41 | 42 | 40 | 41 | 660,200 | 41 |
| 2024-01-11 | 41 | 42 | 41 | 41 | 421,300 | 41 |
| 2024-01-10 | 42 | 42 | 41 | 41 | 400,200 | 41 |
| 2024-01-09 | 40 | 42 | 40 | 41 | 739,400 | 41 |
| 2024-01-05 | 41 | 42 | 40 | 40 | 711,400 | 40 |
| 2024-01-04 | 41 | 42 | 41 | 41 | 468,400 | 41 |
分割・併合履歴 ： [2013-12-26]1株→20株
