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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	20	20	19	19	186,400	19
2021-12-29	19	20	18	19	671,000	19
2021-12-28	19	20	18	19	508,100	19
2021-12-27	19	20	19	19	579,300	19
2021-12-24	19	20	18	19	414,700	19
2021-12-23	19	20	19	19	319,300	19
2021-12-22	19	20	18	20	1,051,900	20
2021-12-21	19	20	18	20	504,400	20
2021-12-20	20	21	18	19	1,862,400	19
2021-12-17	20	21	19	20	852,500	20
2021-12-16	21	21	19	20	1,814,500	20
2021-12-15	20	22	20	20	403,400	20
2021-12-14	21	22	20	20	636,600	20
2021-12-13	21	22	20	21	1,430,600	21
2021-12-10	22	22	21	22	315,700	22
2021-12-09	21	22	20	22	923,200	22
2021-12-08	20	21	20	21	362,000	21
2021-12-07	21	21	20	20	142,800	20
2021-12-06	22	22	21	21	334,400	21
2021-12-03	21	22	20	22	269,100	22
2021-12-02	20	21	18	21	4,292,900	21
2021-12-01	21	22	20	20	1,733,300	20
2021-11-30	22	23	21	21	688,300	21
2021-11-29	22	23	22	22	248,000	22
2021-11-26	23	23	22	22	528,100	22
2021-11-25	23	24	23	23	241,100	23
2021-11-24	23	24	23	23	257,800	23
2021-11-22	23	24	23	23	196,100	23
2021-11-19	23	24	23	23	1,168,200	23
2021-11-18	24	24	23	23	134,900	23
2021-11-17	23	24	22	23	694,300	23
2021-11-16	23	23	22	22	218,800	22
2021-11-15	21	24	21	22	2,781,800	22
2021-11-12	21	22	21	21	310,900	21
2021-11-11	22	22	21	21	1,201,800	21
2021-11-10	21	22	21	21	131,400	21
2021-11-09	22	22	21	21	568,000	21
2021-11-08	22	23	22	22	928,300	22
2021-11-05	23	23	22	22	245,600	22
2021-11-04	23	24	22	23	583,500	23
2021-11-02	23	24	23	23	291,800	23
2021-11-01	23	24	22	23	451,300	23
2021-10-29	21	24	21	22	2,613,200	22
2021-10-28	21	22	21	21	107,200	21
2021-10-27	21	22	21	21	510,000	21
2021-10-26	22	23	21	21	747,200	21
2021-10-25	23	23	22	22	216,100	22
2021-10-22	23	24	22	22	702,400	22
2021-10-21	23	24	23	23	253,400	23
2021-10-20	24	25	23	24	245,200	24
2021-10-19	22	24	21	23	1,370,300	23
2021-10-18	23	23	21	23	772,100	23
2021-10-15	22	23	22	22	222,100	22
2021-10-14	22	23	21	23	835,600	23
2021-10-13	23	23	22	22	1,593,200	22
2021-10-12	23	23	22	23	506,300	23
2021-10-11	24	24	23	23	390,400	23
2021-10-08	23	24	23	23	141,700	23
2021-10-07	24	24	22	23	1,175,000	23
2021-10-06	24	24	23	23	159,200	23
2021-10-05	25	25	23	23	941,600	23
2021-10-04	25	25	23	25	534,900	25
2021-10-01	25	25	24	24	479,600	24
2021-09-30	24	25	23	25	752,900	25
2021-09-29	23	25	22	25	1,995,500	25
2021-09-28	25	25	23	23	980,000	23
2021-09-27	24	25	24	24	341,800	24
2021-09-24	25	25	24	25	355,800	25
2021-09-22	24	25	24	25	1,270,100	25
2021-09-21	24	25	23	25	2,774,200	25
2021-09-17	25	26	24	26	661,800	26
2021-09-16	26	27	24	25	3,255,100	25
2021-09-15	27	28	26	27	1,129,800	27
2021-09-14	28	28	25	28	2,141,300	28
2021-09-13	27	30	26	27	5,373,700	27
2021-09-10	26	28	25	27	2,185,600	27
2021-09-09	26	27	25	27	1,931,800	27
2021-09-08	25	27	24	26	2,106,000	26
2021-09-07	25	25	23	25	2,009,700	25
2021-09-06	26	27	24	25	3,172,900	25
2021-09-03	22	28	22	26	12,128,700	26
2021-09-02	22	24	22	22	1,969,200	22
2021-09-01	22	23	22	23	1,566,400	23
2021-08-31	22	23	21	23	1,126,900	23
2021-08-30	21	23	21	22	2,419,800	22
2021-08-27	21	22	21	21	142,900	21
2021-08-26	21	22	20	22	503,300	22
2021-08-25	21	22	20	21	1,282,300	21
2021-08-24	22	22	20	21	2,499,100	21
2021-08-23	22	22	21	22	197,200	22
2021-08-20	22	22	21	22	143,300	22
2021-08-19	22	23	21	22	965,300	22
2021-08-18	21	23	21	23	639,400	23
2021-08-17	23	24	21	22	3,852,300	22
2021-08-16	22	23	21	23	2,040,800	23
2021-08-13	21	23	21	22	1,435,000	22
2021-08-12	21	22	21	22	599,700	22
2021-08-11	22	23	21	21	2,427,800	21
2021-08-10	21	23	21	22	1,257,500	22
2021-08-06	22	22	21	21	1,993,500	21
2021-08-05	20	23	19	22	4,756,300	22
2021-08-04	21	21	20	20	1,322,700	20
2021-08-03	23	23	20	20	2,813,000	20
2021-08-02	21	23	20	23	7,887,800	23
2021-07-30	18	21	17	20	9,595,200	20
2021-07-29	18	19	17	18	604,000	18
2021-07-28	18	19	17	18	644,300	18
2021-07-27	18	18	17	18	579,800	18
2021-07-26	18	18	17	18	688,700	18
2021-07-21	19	19	17	18	545,800	18
2021-07-20	18	19	17	19	515,100	19
2021-07-19	18	19	17	18	545,400	18
2021-07-16	17	19	17	18	481,300	18
2021-07-15	19	19	17	18	371,100	18
2021-07-14	19	19	18	18	275,900	18
2021-07-13	18	18	17	18	545,800	18
2021-07-12	18	18	18	18	830,200	18
2021-07-09	18	18	17	18	446,200	18
2021-07-08	18	19	18	18	654,700	18
2021-07-07	18	19	17	18	415,400	18
2021-07-06	18	18	17	18	360,500	18
2021-07-05	18	18	17	18	693,000	18
2021-07-02	18	19	17	18	1,461,400	18
2021-07-01	19	19	18	18	131,700	18
2021-06-30	18	19	18	18	460,300	18
2021-06-29	18	19	17	18	842,700	18
2021-06-28	18	18	17	18	1,759,700	18
2021-06-25	18	19	17	18	1,335,700	18
2021-06-24	18	19	18	18	297,900	18
2021-06-23	18	19	18	18	418,300	18
2021-06-22	18	19	17	18	1,292,700	18
2021-06-21	18	18	17	17	272,700	17
2021-06-18	17	19	17	18	1,237,900	18
2021-06-17	18	18	17	18	616,200	18
2021-06-16	18	18	17	18	1,377,000	18
2021-06-15	18	19	17	18	1,507,500	18
2021-06-14	18	19	17	18	1,422,000	18
2021-06-11	17	19	17	18	1,719,300	18
2021-06-10	18	18	17	17	443,600	17
2021-06-09	19	20	17	18	5,875,700	18
2021-06-08	18	18	17	17	96,900	17
2021-06-07	17	18	17	17	117,300	17
2021-06-04	18	18	17	17	177,400	17
2021-06-03	18	18	17	17	211,100	17
2021-06-02	17	18	17	18	133,700	18
2021-06-01	18	18	17	18	226,200	18
2021-05-31	17	18	17	17	172,200	17
2021-05-28	17	18	17	18	709,100	18
2021-05-27	17	18	16	17	771,200	17
2021-05-26	17	18	16	17	1,351,400	17
2021-05-25	17	18	16	18	1,444,800	18
2021-05-24	17	18	16	16	1,682,200	16
2021-05-21	17	18	16	17	2,283,000	17
2021-05-20	18	18	17	18	125,800	18
2021-05-19	17	18	17	17	261,100	17
2021-05-18	18	18	17	17	1,161,900	17
2021-05-17	17	18	17	17	271,600	17
2021-05-14	17	18	17	17	815,100	17
2021-05-13	17	17	16	17	347,900	17
2021-05-12	18	18	16	16	1,445,700	16
2021-05-11	18	18	17	17	413,600	17
2021-05-10	19	20	17	17	1,717,700	17
2021-05-07	17	20	16	18	7,195,000	18
2021-05-06	17	17	16	16	812,300	16
2021-04-30	17	17	16	16	291,700	16
2021-04-28	16	17	16	17	243,300	17
2021-04-27	16	17	16	17	266,800	17
2021-04-26	16	17	16	16	1,779,000	16
2021-04-23	17	18	16	17	1,023,800	17
2021-04-22	17	18	16	17	301,600	17
2021-04-21	17	17	16	17	1,048,000	17
2021-04-20	18	19	17	17	2,830,800	17
2021-04-19	16	18	16	18	2,536,700	18
2021-04-16	17	17	16	16	258,900	16
2021-04-15	17	17	16	17	209,200	17
2021-04-14	17	17	16	16	425,100	16
2021-04-13	16	17	15	16	4,450,000	16
2021-04-12	18	18	16	16	3,398,600	16
2021-04-09	17	18	17	18	265,400	18
2021-04-08	18	18	17	17	1,396,000	17
2021-04-07	18	18	17	18	1,281,300	18
2021-04-06	18	18	17	17	1,230,600	17
2021-04-05	17	18	17	18	1,332,000	18
2021-04-02	19	19	17	18	3,605,200	18
2021-04-01	19	19	18	18	813,400	18
2021-03-31	19	19	18	18	525,600	18
2021-03-30	19	20	18	19	1,367,400	19
2021-03-29	19	20	18	18	1,334,400	18
2021-03-26	19	20	18	19	2,894,500	19
2021-03-25	19	19	18	18	2,231,100	18
2021-03-24	19	20	19	19	685,500	19
2021-03-23	20	20	19	19	295,800	19
2021-03-22	20	20	19	19	356,800	19
2021-03-19	20	20	19	20	586,200	20
2021-03-18	20	20	19	20	433,300	20
2021-03-17	20	20	19	20	491,700	20
2021-03-16	20	21	19	20	1,642,200	20
2021-03-15	20	21	19	20	2,595,600	20
2021-03-12	21	21	19	19	2,570,100	19
2021-03-11	21	22	20	20	2,609,300	20
2021-03-10	19	23	19	20	13,494,800	20
2021-03-09	19	20	18	18	2,510,000	18
2021-03-08	19	20	18	18	1,592,800	18
2021-03-05	17	19	17	19	1,312,300	19
2021-03-04	18	19	17	17	3,093,500	17
2021-03-03	19	20	18	19	2,656,200	19
2021-03-02	20	20	17	19	7,785,900	19
2021-03-01	21	21	19	19	4,245,600	19
2021-02-26	21	23	19	20	16,624,400	20
2021-02-25	19	26	18	25	33,517,200	25
2021-02-24	18	18	16	17	2,959,800	17
2021-02-22	16	18	16	18	3,227,800	18
2021-02-19	16	17	15	16	3,251,000	16
2021-02-18	16	18	15	16	12,355,000	16
2021-02-17	15	16	14	15	9,805,200	15
2021-02-16	16	16	15	15	4,703,500	15
2021-02-15	17	18	16	17	4,584,200	17
2021-02-12	18	18	16	17	10,237,000	17
2021-02-10	20	21	18	18	13,287,600	18
2021-02-09	15	21	15	18	14,763,700	18
2021-02-08	15	16	15	15	5,203,000	15
2021-02-05	15	15	14	15	1,251,800	15
2021-02-04	15	16	13	14	5,339,300	14
2021-02-03	15	16	15	15	602,700	15
2021-02-02	15	16	14	15	2,420,000	15
2021-02-01	15	15	14	15	1,450,400	15
2021-01-29	15	15	14	14	1,073,300	14
2021-01-28	15	16	14	15	3,681,200	15
2021-01-27	16	16	15	15	725,400	15
2021-01-26	16	16	15	16	657,500	16
2021-01-25	15	16	15	16	1,401,300	16
2021-01-22	17	17	14	15	5,708,400	15
2021-01-21	17	17	16	17	402,500	17
2021-01-20	17	18	16	16	2,050,100	16
2021-01-19	18	18	16	17	1,204,700	17
2021-01-18	18	19	16	17	4,082,300	17
2021-01-15	18	19	17	17	2,199,100	17
2021-01-14	17	19	17	18	1,758,500	18
2021-01-13	17	18	17	17	681,500	17
2021-01-12	18	18	16	17	664,100	17
2021-01-08	17	18	17	17	76,500	17
2021-01-07	17	18	17	17	119,400	17
2021-01-06	16	18	16	17	461,000	17
2021-01-05	17	18	16	16	484,600	16
2021-01-04	17	18	17	17	303,500	17

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 [2021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 [2021年度]