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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	43	43	41	41	852,600	41
2023-12-28	42	43	41	43	890,300	43
2023-12-27	42	42	40	42	927,200	42
2023-12-26	42	42	41	42	418,900	42
2023-12-25	44	44	42	42	578,300	42
2023-12-22	43	44	42	43	692,200	43
2023-12-21	44	44	42	42	536,800	42
2023-12-20	43	44	43	43	537,000	43
2023-12-19	42	43	41	43	514,000	43
2023-12-18	42	43	41	42	679,400	42
2023-12-15	42	43	41	42	437,800	42
2023-12-14	43	43	41	41	337,500	41
2023-12-13	41	43	40	41	1,318,600	41
2023-12-12	40	43	39	42	2,139,800	42
2023-12-11	39	40	38	39	610,800	39
2023-12-08	39	40	38	39	1,058,100	39
2023-12-07	41	41	39	39	2,017,200	39
2023-12-06	43	43	41	41	612,800	41
2023-12-05	43	43	42	42	173,000	42
2023-12-04	42	43	42	42	188,300	42
2023-12-01	42	43	41	42	518,800	42
2023-11-30	43	44	42	42	370,700	42
2023-11-29	41	44	41	43	942,300	43
2023-11-28	41	42	40	42	468,800	42
2023-11-27	44	44	39	41	2,228,400	41
2023-11-24	44	44	42	43	762,400	43
2023-11-22	42	44	42	43	755,500	43
2023-11-21	43	44	42	43	1,303,000	43
2023-11-20	45	45	43	43	1,435,100	43
2023-11-17	44	45	43	44	1,082,400	44
2023-11-16	46	47	43	43	3,181,700	43
2023-11-15	49	51	45	46	5,154,200	46
2023-11-14	49	49	47	48	1,887,500	48
2023-11-13	49	49	47	49	767,500	49
2023-11-10	48	49	47	47	694,900	47
2023-11-09	48	49	47	48	1,235,700	48
2023-11-08	47	48	47	47	606,200	47
2023-11-07	46	48	46	48	1,113,600	48
2023-11-06	46	47	45	46	830,100	46
2023-11-02	46	46	45	45	219,300	45
2023-11-01	45	46	44	46	448,800	46
2023-10-31	45	46	44	45	1,016,900	45
2023-10-30	44	46	44	46	605,900	46
2023-10-27	44	45	43	45	400,700	45
2023-10-26	43	44	43	43	282,300	43
2023-10-25	44	44	43	43	535,600	43
2023-10-24	45	45	43	43	667,800	43
2023-10-23	44	45	44	44	286,900	44
2023-10-20	44	45	43	45	752,900	45
2023-10-19	44	45	43	44	675,800	44
2023-10-18	45	45	44	44	146,700	44
2023-10-17	44	45	44	44	534,500	44
2023-10-16	45	45	44	44	302,500	44
2023-10-13	46	46	44	44	595,300	44
2023-10-12	46	46	45	46	140,800	46
2023-10-11	46	46	45	46	115,800	46
2023-10-10	46	46	45	46	349,100	46
2023-10-06	45	46	45	46	164,500	46
2023-10-05	44	46	43	45	850,600	45
2023-10-04	43	44	43	43	782,600	43
2023-10-03	43	45	43	44	841,000	44
2023-10-02	45	46	42	44	2,460,000	44
2023-09-29	46	47	45	45	431,000	45
2023-09-28	47	48	46	46	561,700	46
2023-09-27	46	47	46	46	229,100	46
2023-09-26	47	47	45	46	958,700	46
2023-09-25	46	48	46	46	797,800	46
2023-09-22	45	47	45	46	952,700	46
2023-09-21	47	48	46	46	973,500	46
2023-09-20	48	48	46	47	1,028,800	47
2023-09-19	48	49	47	48	1,851,500	48
2023-09-15	46	48	46	47	2,320,700	47
2023-09-14	44	47	44	45	1,347,100	45
2023-09-13	47	47	44	44	2,868,300	44
2023-09-12	48	49	47	48	2,286,400	48
2023-09-11	47	50	47	49	2,678,800	49
2023-09-08	46	48	45	47	1,005,700	47
2023-09-07	46	47	46	47	495,200	47
2023-09-06	46	47	45	46	775,700	46
2023-09-05	46	47	45	47	783,300	47
2023-09-04	47	47	46	46	422,900	46
2023-09-01	46	47	46	47	599,400	47
2023-08-31	47	47	45	47	1,249,600	47
2023-08-30	44	46	43	46	1,173,000	46
2023-08-29	43	44	42	44	1,293,600	44
2023-08-28	41	43	41	43	715,700	43
2023-08-25	40	41	40	41	410,900	41
2023-08-24	43	43	40	41	2,360,000	41
2023-08-23	42	44	42	42	1,321,200	42
2023-08-22	43	45	43	44	848,600	44
2023-08-21	44	44	42	44	500,900	44
2023-08-18	44	45	42	44	1,723,400	44
2023-08-17	46	47	44	45	1,863,700	45
2023-08-16	42	49	42	45	3,584,300	45
2023-08-15	45	46	41	42	4,474,200	42
2023-08-14	49	49	46	47	3,034,000	47
2023-08-10	47	48	45	47	2,754,100	47
2023-08-09	44	49	43	48	4,331,500	48
2023-08-08	43	44	42	44	1,326,200	44
2023-08-07	41	43	40	43	1,665,600	43
2023-08-04	42	42	41	41	303,100	41
2023-08-03	41	42	40	41	558,600	41
2023-08-02	41	43	41	42	676,800	42
2023-08-01	42	43	41	41	998,400	41
2023-07-31	42	42	41	42	300,600	42
2023-07-28	42	42	40	42	485,700	42
2023-07-27	43	43	41	41	803,700	41
2023-07-26	42	44	41	42	1,488,900	42
2023-07-25	39	42	39	42	953,000	42
2023-07-24	40	41	39	39	816,900	39
2023-07-21	40	41	40	40	622,700	40
2023-07-20	40	42	39	41	1,699,500	41
2023-07-19	38	42	37	40	4,051,000	40
2023-07-18	36	38	35	37	1,600,400	37
2023-07-14	35	36	31	36	4,956,400	36
2023-07-13	35	36	35	35	147,400	35
2023-07-12	35	36	35	35	468,700	35
2023-07-11	35	36	35	35	229,400	35
2023-07-10	35	36	35	35	274,000	35
2023-07-07	35	36	35	35	221,800	35
2023-07-06	36	36	35	35	204,400	35
2023-07-05	35	36	35	36	442,400	36
2023-07-04	37	37	35	36	2,453,600	36
2023-07-03	38	38	36	37	2,848,400	37
2023-06-30	38	39	37	38	945,800	38
2023-06-29	38	39	37	39	1,470,400	39
2023-06-28	38	38	37	38	376,900	38
2023-06-27	38	39	37	37	1,095,800	37
2023-06-26	38	39	37	38	4,400,500	38
2023-06-23	45	46	37	38	20,590,900	38
2023-06-22	37	38	36	36	989,400	36
2023-06-21	36	38	36	37	688,500	37
2023-06-20	36	37	36	36	316,300	36
2023-06-19	37	38	36	37	773,500	37
2023-06-16	39	39	37	37	510,400	37
2023-06-15	38	41	38	39	2,587,400	39
2023-06-14	37	38	37	37	90,400	37
2023-06-13	38	39	37	37	1,184,400	37
2023-06-12	38	39	37	38	692,200	38
2023-06-09	37	38	36	38	772,500	38
2023-06-08	39	39	37	37	341,500	37
2023-06-07	37	39	37	38	815,900	38
2023-06-06	35	38	35	38	1,443,300	38
2023-06-05	35	36	35	35	205,300	35
2023-06-02	34	35	34	35	368,800	35
2023-06-01	35	35	34	35	249,300	35
2023-05-31	34	36	34	34	528,000	34
2023-05-30	35	36	34	35	1,243,600	35
2023-05-29	36	36	35	35	146,300	35
2023-05-26	37	37	35	35	544,000	35
2023-05-25	36	37	35	36	1,065,500	36
2023-05-24	35	38	35	37	2,055,100	37
2023-05-23	36	37	35	35	775,100	35
2023-05-22	36	37	35	37	1,250,600	37
2023-05-19	35	37	35	36	1,588,300	36
2023-05-18	36	36	33	36	2,419,800	36
2023-05-17	34	38	34	35	4,592,400	35
2023-05-16	39	39	32	35	9,687,800	35
2023-05-15	48	48	40	40	6,583,700	40
2023-05-12	48	49	48	48	249,000	48
2023-05-11	48	49	48	49	451,800	49
2023-05-10	48	49	48	48	423,400	48
2023-05-09	50	50	48	48	509,700	48
2023-05-08	49	50	48	49	662,500	49
2023-05-02	48	49	47	48	947,100	48
2023-05-01	48	49	48	49	588,900	49
2023-04-28	49	50	48	50	776,800	50
2023-04-27	49	50	48	50	2,383,800	50
2023-04-26	49	51	49	51	1,882,900	51
2023-04-25	51	52	49	49	2,091,000	49
2023-04-24	52	53	51	51	1,394,700	51
2023-04-21	52	54	51	51	3,282,900	51
2023-04-20	50	52	50	51	1,053,700	51
2023-04-19	51	51	50	51	1,467,100	51
2023-04-18	50	52	50	51	1,370,200	51
2023-04-17	51	52	50	51	1,519,600	51
2023-04-14	54	55	50	52	3,925,300	52
2023-04-13	49	54	49	54	3,822,100	54
2023-04-12	49	50	49	49	191,400	49
2023-04-11	48	50	48	50	1,234,800	50
2023-04-10	49	50	48	48	1,054,900	48
2023-04-07	49	50	48	48	1,676,800	48
2023-04-06	48	50	48	50	1,037,400	50
2023-04-05	49	50	48	48	2,280,000	48
2023-04-04	50	51	49	50	1,101,200	50
2023-04-03	51	54	49	51	3,151,900	51
2023-03-31	51	53	50	50	2,750,400	50
2023-03-30	50	51	49	50	662,300	50
2023-03-29	49	51	48	51	1,553,900	51
2023-03-28	49	50	47	50	4,065,400	50
2023-03-27	52	53	50	51	2,896,000	51
2023-03-24	50	53	49	53	2,705,900	53
2023-03-23	52	53	50	50	3,129,800	50
2023-03-22	51	55	50	54	4,647,000	54
2023-03-20	52	52	49	50	5,347,100	50
2023-03-17	49	53	48	52	4,429,800	52
2023-03-16	55	55	45	48	21,031,000	48
2023-03-15	58	59	55	55	5,332,100	55
2023-03-14	57	58	55	56	4,647,000	56
2023-03-13	58	59	55	57	5,352,800	57
2023-03-10	60	60	56	59	4,426,200	59
2023-03-09	60	61	58	60	3,946,600	60
2023-03-08	56	62	55	59	12,004,600	59
2023-03-07	57	60	56	57	4,213,100	57
2023-03-06	58	60	54	56	7,816,100	56
2023-03-03	58	60	54	58	7,826,400	58
2023-03-02	64	66	59	59	13,531,700	59
2023-03-01	60	67	58	66	14,986,100	66
2023-02-28	63	63	54	58	18,648,500	58
2023-02-27	56	63	53	62	14,466,400	62
2023-02-24	56	58	52	54	12,228,800	54
2023-02-22	48	55	48	54	16,546,600	54
2023-02-21	52	54	46	48	17,515,800	48
2023-02-20	40	58	39	49	38,889,600	49
2023-02-17	34	42	34	40	7,199,500	40
2023-02-16	35	36	33	33	5,314,800	33
2023-02-15	35	35	33	35	3,574,800	35
2023-02-14	36	36	35	36	109,800	36
2023-02-13	36	36	35	36	354,900	36
2023-02-10	36	37	35	35	979,400	35
2023-02-09	37	37	36	36	249,100	36
2023-02-08	36	37	35	36	1,249,900	36
2023-02-07	35	36	34	36	981,800	36
2023-02-06	34	35	33	35	1,292,700	35
2023-02-03	35	35	33	34	701,800	34
2023-02-02	34	35	33	35	702,300	35
2023-02-01	35	36	33	34	1,725,600	34
2023-01-31	35	36	35	35	280,700	35
2023-01-30	36	36	35	35	1,207,100	35
2023-01-27	35	37	34	35	1,125,700	35
2023-01-26	38	39	34	35	5,537,600	35
2023-01-25	34	39	34	39	4,016,100	39
2023-01-24	34	35	32	34	1,097,900	34
2023-01-23	34	35	33	33	2,075,200	33
2023-01-20	35	35	32	34	2,295,700	34
2023-01-19	36	38	34	36	4,096,200	36
2023-01-18	34	40	33	37	8,606,300	37
2023-01-17	31	37	31	35	5,954,800	35
2023-01-16	31	41	30	30	14,884,900	30
2023-01-13	28	30	27	30	2,010,200	30
2023-01-12	26	29	26	28	3,668,900	28
2023-01-11	27	27	26	27	449,400	27
2023-01-10	27	27	26	26	118,900	26
2023-01-06	27	27	26	26	82,400	26
2023-01-05	26	27	26	27	236,900	27
2023-01-04	26	27	26	26	306,200	26

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 [2023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 [2023年度]