3521 エコナックホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 134 | 145 | 129 | 137 | 1,600,700 | 137 |
| 2025-04-03 | 137 | 140 | 135 | 138 | 180,900 | 138 |
| 2025-04-02 | 143 | 144 | 140 | 140 | 159,600 | 140 |
| 2025-04-01 | 153 | 168 | 142 | 143 | 1,805,700 | 143 |
| 2025-03-31 | 153 | 154 | 148 | 151 | 229,700 | 151 |
| 2025-03-28 | 157 | 160 | 153 | 155 | 245,800 | 155 |
| 2025-03-27 | 169 | 169 | 162 | 164 | 228,100 | 164 |
| 2025-03-26 | 164 | 170 | 164 | 166 | 93,000 | 166 |
| 2025-03-25 | 166 | 166 | 163 | 163 | 56,400 | 163 |
| 2025-03-24 | 167 | 167 | 163 | 163 | 75,700 | 163 |
| 2025-03-21 | 168 | 169 | 165 | 167 | 106,400 | 167 |
| 2025-03-19 | 164 | 171 | 164 | 167 | 214,200 | 167 |
| 2025-03-18 | 162 | 165 | 160 | 163 | 151,700 | 163 |
| 2025-03-17 | 162 | 163 | 159 | 159 | 138,100 | 159 |
| 2025-03-14 | 162 | 164 | 160 | 162 | 144,400 | 162 |
| 2025-03-13 | 172 | 179 | 162 | 162 | 591,700 | 162 |
| 2025-03-12 | 165 | 171 | 163 | 167 | 234,900 | 167 |
| 2025-03-11 | 170 | 170 | 161 | 164 | 572,800 | 164 |
| 2025-03-10 | 173 | 178 | 173 | 174 | 217,600 | 174 |
| 2025-03-07 | 182 | 186 | 176 | 176 | 784,800 | 176 |
| 2025-03-06 | 176 | 185 | 172 | 181 | 661,200 | 181 |
| 2025-03-05 | 174 | 182 | 169 | 178 | 604,200 | 178 |
| 2025-03-04 | 179 | 181 | 172 | 177 | 477,900 | 177 |
| 2025-03-03 | 185 | 190 | 174 | 180 | 1,791,600 | 180 |
| 2025-02-28 | 168 | 182 | 157 | 182 | 2,029,300 | 182 |
| 2025-02-27 | 179 | 202 | 168 | 173 | 9,826,700 | 173 |
| 2025-02-26 | 133 | 183 | 129 | 169 | 13,163,900 | 169 |
| 2025-02-25 | 136 | 136 | 133 | 133 | 84,100 | 133 |
| 2025-02-21 | 135 | 135 | 134 | 134 | 54,700 | 134 |
| 2025-02-20 | 134 | 136 | 134 | 135 | 34,400 | 135 |
| 2025-02-19 | 135 | 135 | 133 | 135 | 29,400 | 135 |
| 2025-02-18 | 138 | 138 | 134 | 134 | 31,000 | 134 |
| 2025-02-17 | 136 | 137 | 135 | 137 | 36,400 | 137 |
| 2025-02-14 | 132 | 135 | 132 | 133 | 60,400 | 133 |
| 2025-02-13 | 135 | 135 | 132 | 132 | 75,300 | 132 |
| 2025-02-12 | 134 | 135 | 133 | 133 | 60,900 | 133 |
| 2025-02-10 | 137 | 137 | 132 | 135 | 95,500 | 135 |
| 2025-02-07 | 139 | 140 | 129 | 135 | 383,900 | 135 |
| 2025-02-06 | 139 | 141 | 136 | 141 | 130,800 | 141 |
| 2025-02-05 | 134 | 139 | 133 | 139 | 144,100 | 139 |
| 2025-02-04 | 132 | 137 | 131 | 132 | 234,400 | 132 |
| 2025-02-03 | 130 | 132 | 129 | 130 | 51,300 | 130 |
| 2025-01-31 | 127 | 130 | 127 | 130 | 61,500 | 130 |
| 2025-01-30 | 132 | 132 | 124 | 124 | 336,900 | 124 |
| 2025-01-29 | 131 | 132 | 130 | 132 | 33,900 | 132 |
| 2025-01-28 | 131 | 132 | 130 | 132 | 41,400 | 132 |
| 2025-01-27 | 129 | 132 | 128 | 132 | 80,200 | 132 |
| 2025-01-24 | 128 | 129 | 127 | 129 | 80,400 | 129 |
| 2025-01-23 | 129 | 129 | 128 | 128 | 34,200 | 128 |
| 2025-01-22 | 124 | 130 | 124 | 128 | 114,700 | 128 |
| 2025-01-21 | 123 | 124 | 122 | 124 | 22,900 | 124 |
| 2025-01-20 | 121 | 125 | 121 | 123 | 52,200 | 123 |
| 2025-01-17 | 121 | 122 | 121 | 121 | 81,300 | 121 |
| 2025-01-16 | 125 | 125 | 122 | 122 | 157,700 | 122 |
| 2025-01-15 | 125 | 126 | 123 | 125 | 67,000 | 125 |
| 2025-01-14 | 132 | 132 | 121 | 126 | 182,300 | 126 |
| 2025-01-10 | 129 | 132 | 129 | 131 | 128,300 | 131 |
| 2025-01-09 | 124 | 134 | 124 | 129 | 323,200 | 129 |
| 2025-01-08 | 122 | 124 | 122 | 123 | 53,500 | 123 |
| 2025-01-07 | 118 | 123 | 117 | 121 | 165,000 | 121 |
| 2025-01-06 | 115 | 120 | 115 | 117 | 285,700 | 117 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株