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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	50	51	50	50	774,100	50
2017-12-28	50	51	49	50	1,493,800	50
2017-12-27	50	52	50	51	1,275,100	51
2017-12-26	50	51	49	50	1,130,300	50
2017-12-25	51	52	49	49	2,133,700	49
2017-12-22	49	53	48	52	5,261,900	52
2017-12-21	49	49	48	49	1,114,800	49
2017-12-20	48	51	48	48	1,784,500	48
2017-12-19	49	52	48	48	6,648,300	48
2017-12-18	48	49	47	49	1,088,900	49
2017-12-15	47	48	47	48	401,600	48
2017-12-14	47	48	47	48	424,600	48
2017-12-13	47	48	46	48	734,800	48
2017-12-12	47	48	46	48	736,100	48
2017-12-11	47	48	47	47	403,500	47
2017-12-08	48	48	47	47	149,500	47
2017-12-07	47	48	47	47	195,000	47
2017-12-06	47	48	47	47	217,100	47
2017-12-05	49	49	47	47	589,100	47
2017-12-04	48	49	47	49	681,200	49
2017-12-01	48	49	47	48	777,100	48
2017-11-30	49	49	47	48	820,000	48
2017-11-29	48	49	46	49	1,422,400	49
2017-11-28	47	49	46	47	1,285,700	47
2017-11-27	46	47	46	47	347,200	47
2017-11-24	46	47	46	46	333,300	46
2017-11-22	46	47	46	46	361,200	46
2017-11-21	46	47	46	46	357,000	46
2017-11-20	46	47	46	46	258,700	46
2017-11-17	47	47	46	46	295,500	46
2017-11-16	47	48	46	47	473,300	47
2017-11-15	48	48	46	47	934,900	47
2017-11-13	47	48	47	47	484,100	47
2017-11-10	48	48	46	48	1,604,200	48
2017-11-09	48	49	47	48	876,500	48
2017-11-08	48	49	48	48	307,600	48
2017-11-07	48	49	48	48	248,600	48
2017-11-06	49	50	48	48	433,000	48
2017-11-02	49	50	49	49	145,200	49
2017-11-01	49	50	49	50	567,600	50
2017-10-31	49	50	47	49	2,029,100	49
2017-10-30	49	50	49	49	186,400	49
2017-10-27	49	50	49	49	310,400	49
2017-10-26	49	50	49	49	217,300	49
2017-10-25	49	50	49	49	574,100	49
2017-10-24	49	50	49	49	411,600	49
2017-10-23	49	50	49	49	373,900	49
2017-10-20	49	50	49	49	256,300	49
2017-10-19	49	50	49	50	295,000	50
2017-10-18	49	50	49	49	334,800	49
2017-10-17	49	50	48	50	956,400	50
2017-10-16	49	50	49	49	576,400	49
2017-10-13	49	50	49	49	442,300	49
2017-10-12	49	50	49	50	584,300	50
2017-10-11	50	50	49	50	205,200	50
2017-10-10	49	51	49	50	899,600	50
2017-10-06	50	51	49	50	370,400	50
2017-10-05	50	51	50	50	474,100	50
2017-10-04	50	51	50	50	229,200	50
2017-10-03	51	51	49	51	908,000	51
2017-10-02	50	51	50	50	538,800	50
2017-09-29	50	51	50	50	202,100	50
2017-09-28	50	51	49	50	964,000	50
2017-09-27	49	50	49	49	249,000	49
2017-09-26	50	50	49	49	166,600	49
2017-09-25	49	50	49	49	173,500	49
2017-09-22	50	50	49	50	545,300	50
2017-09-21	49	51	49	51	423,200	51
2017-09-20	50	50	49	49	187,800	49
2017-09-19	50	51	49	50	620,800	50
2017-09-15	50	50	49	50	339,900	50
2017-09-14	50	51	49	49	771,200	49
2017-09-13	52	52	50	50	634,500	50
2017-09-12	51	52	50	52	795,000	52
2017-09-11	49	51	48	50	859,300	50
2017-09-08	49	50	48	49	681,400	49
2017-09-07	49	50	49	49	224,300	49
2017-09-06	49	50	47	49	1,996,300	49
2017-09-05	51	52	49	49	2,147,500	49
2017-09-04	53	53	50	51	2,006,000	51
2017-09-01	53	54	52	53	589,600	53
2017-08-31	52	53	52	53	343,400	53
2017-08-30	53	53	52	52	299,300	52
2017-08-29	52	53	51	53	746,400	53
2017-08-28	52	53	51	52	987,100	52
2017-08-25	51	52	51	52	318,700	52
2017-08-24	50	51	50	50	463,200	50
2017-08-23	51	52	50	50	558,200	50
2017-08-22	51	51	50	51	265,000	51
2017-08-21	51	52	50	51	549,400	51
2017-08-18	51	52	50	51	732,200	51
2017-08-17	51	52	50	50	473,800	50
2017-08-16	50	52	50	52	670,600	52
2017-08-15	50	51	49	51	902,100	51
2017-08-14	50	51	48	51	1,322,100	51
2017-08-10	52	53	51	51	684,500	51
2017-08-09	53	53	52	52	517,700	52
2017-08-08	54	54	52	54	1,486,800	54
2017-08-07	55	55	54	54	465,500	54
2017-08-04	53	55	53	55	1,034,800	55
2017-08-03	52	54	52	54	800,800	54
2017-08-02	52	53	51	53	784,400	53
2017-08-01	53	53	52	52	824,500	52
2017-07-31	54	54	52	54	1,533,000	54
2017-07-28	54	55	54	54	584,300	54
2017-07-27	55	55	54	54	265,200	54
2017-07-26	55	56	54	54	473,500	54
2017-07-25	54	56	54	55	1,546,300	55
2017-07-24	55	55	53	54	1,059,400	54
2017-07-21	55	55	54	55	1,906,300	55
2017-07-20	56	57	55	55	576,300	55
2017-07-19	56	57	55	56	1,409,000	56
2017-07-18	58	59	55	56	3,687,900	56
2017-07-14	58	59	57	59	1,589,600	59
2017-07-13	60	60	58	58	1,914,600	58
2017-07-12	60	60	58	60	1,916,400	60
2017-07-11	59	60	58	60	1,589,900	60
2017-07-10	58	59	57	59	1,250,200	59
2017-07-07	59	59	57	57	2,282,100	57
2017-07-06	60	61	58	60	2,502,200	60
2017-07-05	60	63	58	60	8,732,300	60
2017-07-04	58	59	56	57	3,149,500	57
2017-07-03	56	59	54	58	3,400,600	58
2017-06-30	55	56	54	55	1,689,900	55
2017-06-29	55	56	53	55	3,172,300	55
2017-06-28	59	60	55	55	6,722,400	55
2017-06-27	55	61	54	59	16,260,700	59
2017-06-26	54	56	53	54	4,922,200	54
2017-06-23	51	53	51	53	1,933,200	53
2017-06-22	52	52	51	51	1,286,000	51
2017-06-21	54	55	51	52	6,086,800	52
2017-06-20	51	52	50	51	1,256,600	51
2017-06-19	51	52	50	51	1,273,900	51
2017-06-16	51	52	50	51	1,256,300	51
2017-06-15	50	54	50	52	3,660,300	52
2017-06-14	51	51	50	50	827,800	50
2017-06-13	50	52	50	51	868,200	51
2017-06-12	52	52	50	51	1,789,300	51
2017-06-09	50	52	49	52	4,085,600	52
2017-06-08	50	50	49	50	435,900	50
2017-06-07	49	50	49	50	658,800	50
2017-06-06	49	50	48	49	993,000	49
2017-06-05	49	50	48	49	1,157,700	49
2017-06-02	49	50	48	49	1,202,200	49
2017-06-01	49	50	49	49	420,500	49
2017-05-31	49	50	48	50	737,700	50
2017-05-30	49	50	48	50	1,165,400	50
2017-05-29	49	50	48	50	2,106,000	50
2017-05-26	50	50	49	49	801,200	49
2017-05-25	50	51	49	50	772,400	50
2017-05-24	51	51	49	50	1,143,900	50
2017-05-23	49	51	48	51	1,677,600	51
2017-05-22	49	50	48	49	380,200	49
2017-05-19	48	50	48	50	667,500	50
2017-05-18	49	50	48	48	872,200	48
2017-05-17	50	51	49	50	2,821,200	50
2017-05-16	50	51	49	51	1,112,000	51
2017-05-15	46	52	46	51	5,210,900	51
2017-05-12	54	55	53	54	1,639,800	54
2017-05-11	55	56	54	54	1,416,400	54
2017-05-10	57	57	52	56	3,437,000	56
2017-05-09	51	57	51	57	5,132,900	57
2017-05-08	51	51	50	51	846,700	51
2017-05-02	50	51	49	51	876,000	51
2017-05-01	50	51	49	51	998,100	51
2017-04-28	50	51	49	49	1,277,200	49
2017-04-27	51	51	49	50	947,200	50
2017-04-26	49	51	49	50	1,300,700	50
2017-04-25	50	50	48	49	1,662,700	49
2017-04-24	49	50	48	50	1,489,400	50
2017-04-21	52	52	49	49	1,943,800	49
2017-04-20	50	52	49	51	1,628,000	51
2017-04-19	49	51	48	51	1,755,700	51
2017-04-18	49	50	47	49	5,736,500	49
2017-04-17	48	49	47	48	1,035,300	48
2017-04-14	48	49	47	48	1,474,400	48
2017-04-13	48	49	47	49	872,900	49
2017-04-12	50	50	47	48	3,354,400	48
2017-04-11	51	52	50	50	1,741,100	50
2017-04-10	52	53	51	52	1,596,000	52
2017-04-07	52	54	52	53	1,757,400	53
2017-04-06	55	55	51	53	3,539,400	53
2017-04-05	55	57	54	56	2,002,600	56
2017-04-04	57	58	54	55	4,030,900	55
2017-04-03	59	59	57	57	2,073,500	57
2017-03-31	61	62	57	59	5,469,700	59
2017-03-30	65	68	59	60	16,208,900	60
2017-03-29	59	65	59	63	7,812,600	63
2017-03-28	58	59	58	58	950,200	58
2017-03-27	57	59	57	59	1,650,300	59
2017-03-24	57	58	57	57	519,300	57
2017-03-23	58	59	57	57	1,061,500	57
2017-03-22	58	59	57	58	1,108,300	58
2017-03-21	59	60	57	58	2,585,700	58
2017-03-17	58	59	57	59	1,902,300	59
2017-03-16	57	58	56	58	929,800	58
2017-03-15	57	58	56	58	1,023,400	58
2017-03-14	59	59	57	58	1,561,000	58
2017-03-13	57	59	57	58	2,032,700	58
2017-03-10	57	58	56	56	651,600	56
2017-03-09	57	58	56	57	1,409,000	57
2017-03-08	58	58	56	57	1,974,200	57
2017-03-07	59	59	57	58	1,765,800	58
2017-03-06	59	60	58	59	1,764,600	59
2017-03-03	59	60	58	59	1,026,900	59
2017-03-02	59	60	58	60	2,011,400	60
2017-03-01	60	61	58	59	2,666,300	59
2017-02-28	59	60	58	58	2,607,300	58
2017-02-27	60	60	58	59	1,466,100	59
2017-02-24	59	61	59	59	1,687,200	59
2017-02-23	62	62	59	59	3,407,200	59
2017-02-22	60	62	59	61	5,164,500	61
2017-02-21	57	59	56	59	4,840,300	59
2017-02-20	59	60	56	56	5,697,200	56
2017-02-17	59	60	56	59	9,251,700	59
2017-02-16	67	68	58	60	16,737,200	60
2017-02-15	72	76	61	66	21,462,000	66
2017-02-14	85	93	73	77	20,072,300	77
2017-02-13	70	81	70	80	13,142,000	80
2017-02-10	68	71	68	70	3,327,100	70
2017-02-09	67	70	66	68	4,260,300	68
2017-02-08	70	70	67	68	4,849,200	68
2017-02-07	70	72	69	69	6,693,000	69
2017-02-06	70	71	66	71	9,845,900	71
2017-02-03	64	68	63	68	6,068,500	68
2017-02-02	63	64	62	64	3,346,900	64
2017-02-01	66	67	63	63	6,153,400	63
2017-01-31	61	66	61	64	7,181,300	64
2017-01-30	58	61	57	60	2,809,100	60
2017-01-27	59	61	57	59	6,076,300	59
2017-01-26	62	63	60	60	7,935,300	60
2017-01-25	60	65	59	64	7,220,500	64
2017-01-24	62	65	59	62	13,115,900	62
2017-01-23	62	67	59	67	22,204,700	67
2017-01-20	52	60	52	57	22,190,300	57
2017-01-19	51	52	50	51	2,260,700	51
2017-01-18	51	52	48	52	2,651,500	52
2017-01-17	53	53	51	52	1,797,100	52
2017-01-16	55	55	52	53	1,847,800	53
2017-01-13	53	55	53	55	1,502,300	55
2017-01-12	56	57	53	54	3,768,100	54
2017-01-11	56	57	52	55	5,319,400	55
2017-01-10	56	57	53	55	5,511,100	55
2017-01-06	50	53	50	53	3,138,000	53
2017-01-05	50	51	49	50	1,867,700	50
2017-01-04	50	51	49	50	2,991,000	50

分割・併合履歴： [2013-12-26]1株→20株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2017年度]

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 [2017年度]