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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 27 | 27 | 26 | 27 | 180,800 | 27 |
| 2022-12-29 | 25 | 27 | 25 | 27 | 1,563,500 | 27 |
| 2022-12-28 | 25 | 26 | 25 | 25 | 113,200 | 25 |
| 2022-12-27 | 26 | 26 | 25 | 25 | 320,500 | 25 |
| 2022-12-26 | 25 | 26 | 25 | 25 | 644,000 | 25 |
| 2022-12-23 | 25 | 26 | 25 | 25 | 813,500 | 25 |
| 2022-12-22 | 26 | 26 | 24 | 26 | 962,300 | 26 |
| 2022-12-21 | 23 | 26 | 23 | 25 | 870,100 | 25 |
| 2022-12-20 | 25 | 25 | 23 | 23 | 2,796,800 | 23 |
| 2022-12-19 | 25 | 26 | 24 | 25 | 358,800 | 25 |
| 2022-12-16 | 24 | 26 | 24 | 25 | 1,260,700 | 25 |
| 2022-12-15 | 24 | 25 | 23 | 23 | 1,787,500 | 23 |
| 2022-12-14 | 25 | 26 | 24 | 24 | 1,786,100 | 24 |
| 2022-12-13 | 25 | 26 | 25 | 25 | 142,000 | 25 |
| 2022-12-12 | 25 | 26 | 25 | 25 | 381,300 | 25 |
| 2022-12-09 | 27 | 27 | 25 | 25 | 501,500 | 25 |
| 2022-12-08 | 26 | 27 | 25 | 26 | 757,200 | 26 |
| 2022-12-07 | 26 | 27 | 26 | 26 | 149,700 | 26 |
| 2022-12-06 | 26 | 27 | 26 | 26 | 345,200 | 26 |
| 2022-12-05 | 26 | 27 | 26 | 27 | 389,200 | 27 |
| 2022-12-02 | 27 | 27 | 26 | 27 | 142,100 | 27 |
| 2022-12-01 | 27 | 27 | 26 | 27 | 88,000 | 27 |
| 2022-11-30 | 27 | 28 | 26 | 26 | 216,400 | 26 |
| 2022-11-29 | 27 | 28 | 26 | 27 | 1,034,300 | 27 |
| 2022-11-28 | 30 | 30 | 27 | 27 | 764,100 | 27 |
| 2022-11-25 | 28 | 30 | 27 | 29 | 2,256,800 | 29 |
| 2022-11-24 | 28 | 28 | 26 | 27 | 1,231,200 | 27 |
| 2022-11-22 | 25 | 28 | 25 | 28 | 2,510,500 | 28 |
| 2022-11-21 | 26 | 26 | 25 | 26 | 98,100 | 26 |
| 2022-11-18 | 25 | 26 | 25 | 26 | 79,400 | 26 |
| 2022-11-17 | 26 | 26 | 25 | 25 | 155,900 | 25 |
| 2022-11-16 | 26 | 26 | 25 | 25 | 102,700 | 25 |
| 2022-11-15 | 25 | 26 | 25 | 25 | 42,500 | 25 |
| 2022-11-14 | 26 | 26 | 24 | 25 | 1,343,300 | 25 |
| 2022-11-11 | 26 | 26 | 25 | 26 | 200,400 | 26 |
| 2022-11-10 | 26 | 26 | 25 | 25 | 457,700 | 25 |
| 2022-11-09 | 26 | 27 | 26 | 26 | 201,100 | 26 |
| 2022-11-08 | 25 | 27 | 25 | 26 | 314,000 | 26 |
| 2022-11-07 | 25 | 26 | 25 | 25 | 40,400 | 25 |
| 2022-11-04 | 26 | 26 | 25 | 26 | 49,500 | 26 |
| 2022-11-02 | 27 | 27 | 25 | 26 | 566,400 | 26 |
| 2022-11-01 | 26 | 27 | 26 | 26 | 776,600 | 26 |
| 2022-10-31 | 27 | 27 | 26 | 27 | 1,205,000 | 27 |
| 2022-10-28 | 25 | 27 | 25 | 26 | 1,000,100 | 26 |
| 2022-10-27 | 24 | 26 | 24 | 26 | 975,700 | 26 |
| 2022-10-26 | 24 | 25 | 23 | 24 | 540,400 | 24 |
| 2022-10-25 | 24 | 25 | 24 | 24 | 609,400 | 24 |
| 2022-10-24 | 24 | 25 | 24 | 24 | 262,200 | 24 |
| 2022-10-21 | 24 | 25 | 24 | 24 | 83,200 | 24 |
| 2022-10-20 | 24 | 25 | 24 | 24 | 199,500 | 24 |
| 2022-10-19 | 24 | 25 | 23 | 25 | 654,100 | 25 |
| 2022-10-18 | 24 | 24 | 23 | 23 | 133,200 | 23 |
| 2022-10-17 | 23 | 24 | 22 | 24 | 2,462,900 | 24 |
| 2022-10-14 | 24 | 24 | 22 | 24 | 2,126,200 | 24 |
| 2022-10-13 | 24 | 25 | 24 | 24 | 465,000 | 24 |
| 2022-10-12 | 25 | 25 | 24 | 24 | 307,000 | 24 |
| 2022-10-11 | 25 | 26 | 25 | 25 | 478,200 | 25 |
| 2022-10-07 | 25 | 26 | 25 | 25 | 483,300 | 25 |
| 2022-10-06 | 25 | 26 | 24 | 25 | 266,200 | 25 |
| 2022-10-05 | 25 | 26 | 24 | 25 | 623,000 | 25 |
| 2022-10-04 | 25 | 26 | 24 | 25 | 512,300 | 25 |
| 2022-10-03 | 26 | 26 | 23 | 24 | 1,707,500 | 24 |
| 2022-09-30 | 25 | 26 | 23 | 26 | 1,925,200 | 26 |
| 2022-09-29 | 24 | 25 | 24 | 24 | 104,500 | 24 |
| 2022-09-28 | 25 | 26 | 24 | 24 | 907,900 | 24 |
| 2022-09-27 | 24 | 27 | 24 | 25 | 1,582,700 | 25 |
| 2022-09-26 | 24 | 25 | 24 | 24 | 308,700 | 24 |
| 2022-09-22 | 25 | 25 | 24 | 24 | 855,900 | 24 |
| 2022-09-21 | 26 | 26 | 24 | 25 | 1,080,000 | 25 |
| 2022-09-20 | 27 | 28 | 25 | 25 | 1,987,600 | 25 |
| 2022-09-16 | 27 | 28 | 26 | 27 | 1,965,900 | 27 |
| 2022-09-15 | 27 | 28 | 26 | 27 | 879,800 | 27 |
| 2022-09-14 | 28 | 30 | 26 | 27 | 4,452,500 | 27 |
| 2022-09-13 | 26 | 27 | 26 | 26 | 385,000 | 26 |
| 2022-09-12 | 28 | 28 | 26 | 26 | 1,451,000 | 26 |
| 2022-09-09 | 28 | 29 | 27 | 28 | 1,233,100 | 28 |
| 2022-09-08 | 27 | 29 | 27 | 27 | 2,543,200 | 27 |
| 2022-09-07 | 27 | 28 | 26 | 27 | 1,315,200 | 27 |
| 2022-09-06 | 28 | 28 | 25 | 27 | 3,245,800 | 27 |
| 2022-09-05 | 25 | 29 | 25 | 28 | 5,089,700 | 28 |
| 2022-09-02 | 24 | 26 | 23 | 25 | 2,776,100 | 25 |
| 2022-09-01 | 23 | 25 | 23 | 24 | 1,239,000 | 24 |
| 2022-08-31 | 23 | 24 | 22 | 23 | 1,148,500 | 23 |
| 2022-08-30 | 24 | 24 | 23 | 23 | 1,435,000 | 23 |
| 2022-08-29 | 23 | 25 | 22 | 24 | 2,106,100 | 24 |
| 2022-08-26 | 22 | 23 | 22 | 23 | 3,490,000 | 23 |
| 2022-08-25 | 23 | 23 | 22 | 22 | 291,800 | 22 |
| 2022-08-24 | 23 | 23 | 22 | 23 | 1,034,100 | 23 |
| 2022-08-23 | 23 | 24 | 22 | 23 | 1,052,000 | 23 |
| 2022-08-22 | 24 | 24 | 23 | 23 | 1,099,500 | 23 |
| 2022-08-19 | 23 | 26 | 22 | 23 | 5,973,900 | 23 |
| 2022-08-18 | 28 | 28 | 23 | 23 | 8,839,000 | 23 |
| 2022-08-17 | 21 | 31 | 21 | 27 | 27,985,900 | 27 |
| 2022-08-16 | 19 | 20 | 19 | 19 | 403,500 | 19 |
| 2022-08-15 | 20 | 20 | 19 | 19 | 107,900 | 19 |
| 2022-08-12 | 19 | 20 | 19 | 19 | 144,100 | 19 |
| 2022-08-10 | 19 | 20 | 19 | 19 | 195,900 | 19 |
| 2022-08-09 | 19 | 19 | 18 | 19 | 1,366,600 | 19 |
| 2022-08-08 | 19 | 20 | 19 | 19 | 554,000 | 19 |
| 2022-08-05 | 20 | 20 | 19 | 19 | 41,200 | 19 |
| 2022-08-04 | 20 | 20 | 19 | 20 | 74,400 | 20 |
| 2022-08-03 | 20 | 20 | 19 | 20 | 40,300 | 20 |
| 2022-08-02 | 19 | 20 | 19 | 20 | 42,500 | 20 |
| 2022-08-01 | 20 | 20 | 19 | 20 | 28,200 | 20 |
| 2022-07-29 | 20 | 21 | 19 | 20 | 993,000 | 20 |
| 2022-07-28 | 20 | 20 | 19 | 20 | 529,700 | 20 |
| 2022-07-27 | 20 | 20 | 19 | 20 | 47,800 | 20 |
| 2022-07-26 | 20 | 20 | 19 | 20 | 30,100 | 20 |
| 2022-07-25 | 19 | 20 | 19 | 20 | 78,400 | 20 |
| 2022-07-22 | 20 | 20 | 19 | 20 | 61,800 | 20 |
| 2022-07-21 | 19 | 20 | 19 | 20 | 71,900 | 20 |
| 2022-07-20 | 19 | 20 | 19 | 20 | 122,800 | 20 |
| 2022-07-19 | 19 | 20 | 19 | 19 | 75,100 | 19 |
| 2022-07-15 | 19 | 20 | 18 | 19 | 220,900 | 19 |
| 2022-07-14 | 19 | 20 | 19 | 19 | 57,400 | 19 |
| 2022-07-13 | 19 | 20 | 19 | 19 | 139,000 | 19 |
| 2022-07-12 | 19 | 19 | 18 | 18 | 233,300 | 18 |
| 2022-07-11 | 19 | 20 | 19 | 19 | 39,800 | 19 |
| 2022-07-08 | 18 | 20 | 18 | 20 | 426,700 | 20 |
| 2022-07-07 | 19 | 19 | 18 | 19 | 240,400 | 19 |
| 2022-07-06 | 19 | 19 | 18 | 19 | 70,300 | 19 |
| 2022-07-05 | 19 | 19 | 18 | 18 | 151,900 | 18 |
| 2022-07-04 | 19 | 19 | 18 | 19 | 114,300 | 19 |
| 2022-07-01 | 19 | 19 | 18 | 19 | 83,700 | 19 |
| 2022-06-30 | 19 | 19 | 18 | 19 | 93,400 | 19 |
| 2022-06-29 | 19 | 19 | 18 | 19 | 96,400 | 19 |
| 2022-06-28 | 19 | 19 | 18 | 19 | 676,500 | 19 |
| 2022-06-27 | 19 | 20 | 19 | 19 | 59,600 | 19 |
| 2022-06-24 | 19 | 20 | 19 | 19 | 78,600 | 19 |
| 2022-06-23 | 19 | 20 | 19 | 19 | 184,500 | 19 |
| 2022-06-22 | 19 | 20 | 19 | 19 | 260,400 | 19 |
| 2022-06-21 | 18 | 20 | 18 | 19 | 1,198,800 | 19 |
| 2022-06-20 | 18 | 19 | 18 | 18 | 66,500 | 18 |
| 2022-06-17 | 19 | 19 | 18 | 18 | 1,646,300 | 18 |
| 2022-06-16 | 20 | 20 | 19 | 20 | 27,300 | 20 |
| 2022-06-15 | 20 | 20 | 19 | 20 | 62,200 | 20 |
| 2022-06-14 | 20 | 21 | 19 | 20 | 477,900 | 20 |
| 2022-06-13 | 20 | 20 | 19 | 20 | 254,900 | 20 |
| 2022-06-10 | 20 | 20 | 19 | 20 | 156,000 | 20 |
| 2022-06-09 | 20 | 20 | 19 | 20 | 96,700 | 20 |
| 2022-06-08 | 20 | 20 | 19 | 20 | 76,800 | 20 |
| 2022-06-07 | 20 | 20 | 19 | 20 | 821,500 | 20 |
| 2022-06-06 | 19 | 20 | 19 | 20 | 163,100 | 20 |
| 2022-06-03 | 19 | 20 | 19 | 20 | 152,900 | 20 |
| 2022-06-02 | 19 | 20 | 18 | 19 | 767,800 | 19 |
| 2022-06-01 | 19 | 20 | 18 | 19 | 2,395,600 | 19 |
| 2022-05-31 | 19 | 19 | 18 | 19 | 434,500 | 19 |
| 2022-05-30 | 19 | 19 | 18 | 19 | 461,000 | 19 |
| 2022-05-27 | 18 | 19 | 18 | 19 | 136,200 | 19 |
| 2022-05-26 | 18 | 19 | 18 | 19 | 281,000 | 19 |
| 2022-05-25 | 20 | 20 | 18 | 18 | 3,084,400 | 18 |
| 2022-05-24 | 20 | 21 | 19 | 20 | 726,200 | 20 |
| 2022-05-23 | 19 | 22 | 19 | 20 | 1,564,100 | 20 |
| 2022-05-20 | 19 | 20 | 19 | 19 | 148,300 | 19 |
| 2022-05-19 | 19 | 20 | 19 | 19 | 456,300 | 19 |
| 2022-05-18 | 18 | 20 | 18 | 20 | 424,700 | 20 |
| 2022-05-17 | 19 | 20 | 18 | 19 | 565,000 | 19 |
| 2022-05-16 | 20 | 20 | 19 | 19 | 948,500 | 19 |
| 2022-05-13 | 19 | 19 | 18 | 19 | 243,900 | 19 |
| 2022-05-12 | 19 | 19 | 18 | 19 | 292,400 | 19 |
| 2022-05-11 | 19 | 19 | 18 | 19 | 640,100 | 19 |
| 2022-05-10 | 18 | 19 | 18 | 19 | 165,400 | 19 |
| 2022-05-09 | 19 | 20 | 18 | 19 | 695,100 | 19 |
| 2022-05-06 | 18 | 20 | 18 | 19 | 1,481,300 | 19 |
| 2022-05-02 | 20 | 20 | 18 | 18 | 1,701,000 | 18 |
| 2022-04-28 | 20 | 21 | 19 | 19 | 1,039,200 | 19 |
| 2022-04-27 | 20 | 21 | 19 | 20 | 541,400 | 20 |
| 2022-04-26 | 20 | 20 | 19 | 20 | 163,300 | 20 |
| 2022-04-25 | 19 | 21 | 19 | 20 | 840,600 | 20 |
| 2022-04-22 | 21 | 21 | 19 | 20 | 1,397,400 | 20 |
| 2022-04-21 | 20 | 21 | 20 | 21 | 175,900 | 21 |
| 2022-04-20 | 21 | 22 | 20 | 21 | 1,257,100 | 21 |
| 2022-04-19 | 21 | 22 | 20 | 21 | 707,400 | 21 |
| 2022-04-18 | 21 | 22 | 21 | 21 | 103,300 | 21 |
| 2022-04-15 | 21 | 21 | 20 | 21 | 375,600 | 21 |
| 2022-04-14 | 22 | 22 | 21 | 21 | 110,900 | 21 |
| 2022-04-13 | 21 | 22 | 20 | 21 | 767,900 | 21 |
| 2022-04-12 | 21 | 22 | 21 | 21 | 386,700 | 21 |
| 2022-04-11 | 20 | 22 | 20 | 21 | 1,337,200 | 21 |
| 2022-04-08 | 21 | 22 | 18 | 19 | 3,861,500 | 19 |
| 2022-04-07 | 23 | 23 | 20 | 21 | 1,618,900 | 21 |
| 2022-04-06 | 23 | 23 | 22 | 23 | 292,000 | 23 |
| 2022-04-05 | 23 | 24 | 23 | 23 | 494,900 | 23 |
| 2022-04-04 | 23 | 23 | 22 | 22 | 1,079,700 | 22 |
| 2022-04-01 | 22 | 23 | 21 | 22 | 262,300 | 22 |
| 2022-03-31 | 21 | 23 | 21 | 22 | 1,123,200 | 22 |
| 2022-03-30 | 21 | 22 | 21 | 21 | 523,800 | 21 |
| 2022-03-29 | 21 | 22 | 21 | 21 | 112,600 | 21 |
| 2022-03-28 | 21 | 22 | 20 | 22 | 583,800 | 22 |
| 2022-03-25 | 21 | 22 | 21 | 21 | 110,400 | 21 |
| 2022-03-24 | 21 | 22 | 21 | 22 | 96,600 | 22 |
| 2022-03-23 | 21 | 22 | 20 | 21 | 377,100 | 21 |
| 2022-03-22 | 22 | 22 | 21 | 21 | 565,600 | 21 |
| 2022-03-18 | 21 | 22 | 20 | 21 | 815,500 | 21 |
| 2022-03-17 | 22 | 23 | 21 | 21 | 552,600 | 21 |
| 2022-03-16 | 20 | 23 | 20 | 22 | 2,021,600 | 22 |
| 2022-03-15 | 20 | 21 | 20 | 20 | 171,400 | 20 |
| 2022-03-14 | 20 | 21 | 20 | 20 | 325,300 | 20 |
| 2022-03-11 | 19 | 21 | 19 | 20 | 635,700 | 20 |
| 2022-03-10 | 20 | 21 | 19 | 20 | 730,400 | 20 |
| 2022-03-09 | 20 | 21 | 20 | 20 | 552,300 | 20 |
| 2022-03-08 | 21 | 22 | 19 | 19 | 3,789,700 | 19 |
| 2022-03-07 | 19 | 21 | 18 | 21 | 1,810,500 | 21 |
| 2022-03-04 | 19 | 19 | 18 | 18 | 866,600 | 18 |
| 2022-03-03 | 19 | 20 | 18 | 19 | 1,118,700 | 19 |
| 2022-03-02 | 19 | 19 | 18 | 19 | 91,300 | 19 |
| 2022-03-01 | 18 | 19 | 18 | 19 | 130,100 | 19 |
| 2022-02-28 | 19 | 19 | 18 | 18 | 36,900 | 18 |
| 2022-02-25 | 18 | 19 | 17 | 18 | 1,301,700 | 18 |
| 2022-02-24 | 18 | 18 | 17 | 18 | 1,175,100 | 18 |
| 2022-02-22 | 18 | 19 | 17 | 18 | 371,400 | 18 |
| 2022-02-21 | 18 | 19 | 17 | 17 | 182,200 | 17 |
| 2022-02-18 | 18 | 19 | 18 | 18 | 366,000 | 18 |
| 2022-02-17 | 18 | 19 | 18 | 18 | 616,300 | 18 |
| 2022-02-16 | 18 | 19 | 18 | 18 | 505,700 | 18 |
| 2022-02-15 | 19 | 19 | 17 | 18 | 674,100 | 18 |
| 2022-02-14 | 19 | 19 | 18 | 18 | 192,900 | 18 |
| 2022-02-10 | 19 | 19 | 18 | 19 | 288,500 | 19 |
| 2022-02-09 | 19 | 19 | 18 | 19 | 261,700 | 19 |
| 2022-02-08 | 18 | 20 | 18 | 18 | 510,600 | 18 |
| 2022-02-07 | 18 | 19 | 18 | 18 | 48,900 | 18 |
| 2022-02-04 | 19 | 19 | 18 | 18 | 21,700 | 18 |
| 2022-02-03 | 18 | 19 | 18 | 18 | 172,500 | 18 |
| 2022-02-02 | 18 | 19 | 18 | 18 | 76,200 | 18 |
| 2022-02-01 | 18 | 19 | 18 | 18 | 32,700 | 18 |
| 2022-01-31 | 18 | 19 | 18 | 18 | 77,300 | 18 |
| 2022-01-28 | 18 | 19 | 17 | 18 | 537,900 | 18 |
| 2022-01-27 | 18 | 19 | 17 | 18 | 1,642,700 | 18 |
| 2022-01-26 | 18 | 20 | 18 | 19 | 656,500 | 19 |
| 2022-01-25 | 19 | 19 | 18 | 18 | 183,200 | 18 |
| 2022-01-24 | 18 | 19 | 18 | 19 | 119,000 | 19 |
| 2022-01-21 | 18 | 19 | 17 | 18 | 480,700 | 18 |
| 2022-01-20 | 18 | 18 | 16 | 18 | 2,278,200 | 18 |
| 2022-01-19 | 17 | 18 | 17 | 17 | 365,600 | 17 |
| 2022-01-18 | 18 | 18 | 16 | 17 | 757,500 | 17 |
| 2022-01-17 | 17 | 18 | 17 | 17 | 1,590,800 | 17 |
| 2022-01-14 | 18 | 18 | 17 | 17 | 1,031,200 | 17 |
| 2022-01-13 | 18 | 19 | 17 | 17 | 1,123,500 | 17 |
| 2022-01-12 | 18 | 19 | 17 | 18 | 347,000 | 18 |
| 2022-01-11 | 19 | 19 | 17 | 18 | 1,176,500 | 18 |
| 2022-01-07 | 19 | 20 | 18 | 19 | 1,009,800 | 19 |
| 2022-01-06 | 19 | 19 | 18 | 19 | 337,500 | 19 |
| 2022-01-05 | 20 | 20 | 19 | 19 | 554,100 | 19 |
| 2022-01-04 | 19 | 20 | 18 | 19 | 2,060,300 | 19 |
分割・併合履歴 ： [2013-12-26]1株→20株
