3521 エコナックホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 128 | 128 | 127 | 128 | 11,200 | 128 |
| 2024-05-01 | 128 | 128 | 126 | 128 | 20,500 | 128 |
| 2024-04-30 | 125 | 127 | 125 | 127 | 40,300 | 127 |
| 2024-04-26 | 127 | 128 | 125 | 125 | 131,900 | 125 |
| 2024-04-25 | 128 | 129 | 126 | 127 | 52,700 | 127 |
| 2024-04-24 | 129 | 131 | 128 | 129 | 57,000 | 129 |
| 2024-04-23 | 129 | 130 | 128 | 130 | 18,800 | 130 |
| 2024-04-22 | 127 | 129 | 127 | 128 | 31,200 | 128 |
| 2024-04-19 | 131 | 131 | 126 | 127 | 138,900 | 127 |
| 2024-04-18 | 130 | 132 | 130 | 131 | 34,000 | 131 |
| 2024-04-17 | 132 | 133 | 129 | 129 | 105,600 | 129 |
| 2024-04-16 | 134 | 134 | 132 | 132 | 39,200 | 132 |
| 2024-04-15 | 136 | 137 | 134 | 134 | 45,100 | 134 |
| 2024-04-12 | 138 | 138 | 136 | 136 | 18,000 | 136 |
| 2024-04-11 | 137 | 138 | 135 | 138 | 24,100 | 138 |
| 2024-04-10 | 137 | 139 | 137 | 137 | 44,300 | 137 |
| 2024-04-09 | 134 | 139 | 133 | 137 | 101,800 | 137 |
| 2024-04-08 | 135 | 137 | 132 | 134 | 82,600 | 134 |
| 2024-04-05 | 135 | 136 | 134 | 135 | 65,800 | 135 |
| 2024-04-04 | 137 | 139 | 135 | 137 | 49,000 | 137 |
| 2024-04-03 | 138 | 138 | 136 | 137 | 63,300 | 137 |
| 2024-04-02 | 138 | 140 | 138 | 140 | 27,800 | 140 |
| 2024-04-01 | 141 | 141 | 138 | 138 | 69,600 | 138 |
| 2024-03-29 | 140 | 141 | 139 | 141 | 43,200 | 141 |
| 2024-03-28 | 138 | 141 | 136 | 140 | 197,000 | 140 |
| 2024-03-27 | 147 | 147 | 143 | 146 | 178,200 | 146 |
| 2024-03-26 | 149 | 161 | 142 | 144 | 585,400 | 144 |
| 2024-03-25 | 142 | 146 | 141 | 144 | 75,600 | 144 |
| 2024-03-22 | 142 | 142 | 140 | 142 | 35,000 | 142 |
| 2024-03-21 | 143 | 143 | 141 | 141 | 30,200 | 141 |
| 2024-03-19 | 143 | 143 | 141 | 142 | 14,300 | 142 |
| 2024-03-18 | 143 | 143 | 141 | 141 | 33,300 | 141 |
| 2024-03-15 | 142 | 142 | 140 | 142 | 17,000 | 142 |
| 2024-03-14 | 142 | 142 | 140 | 142 | 39,100 | 142 |
| 2024-03-13 | 142 | 142 | 141 | 142 | 28,200 | 142 |
| 2024-03-12 | 137 | 141 | 137 | 141 | 32,100 | 141 |
| 2024-03-11 | 142 | 142 | 138 | 138 | 56,300 | 138 |
| 2024-03-08 | 138 | 139 | 137 | 139 | 38,400 | 139 |
| 2024-03-07 | 137 | 137 | 136 | 137 | 30,900 | 137 |
| 2024-03-06 | 137 | 138 | 135 | 136 | 89,900 | 136 |
| 2024-03-05 | 137 | 138 | 135 | 136 | 42,000 | 136 |
| 2024-03-04 | 140 | 140 | 136 | 138 | 59,100 | 138 |
| 2024-03-01 | 136 | 142 | 135 | 139 | 74,800 | 139 |
| 2024-02-29 | 139 | 141 | 135 | 135 | 95,100 | 135 |
| 2024-02-28 | 138 | 139 | 137 | 139 | 43,000 | 139 |
| 2024-02-27 | 136 | 138 | 135 | 138 | 53,500 | 138 |
| 2024-02-26 | 137 | 138 | 136 | 136 | 24,800 | 136 |
| 2024-02-22 | 138 | 138 | 136 | 137 | 46,700 | 137 |
| 2024-02-21 | 135 | 139 | 133 | 139 | 107,400 | 139 |
| 2024-02-20 | 134 | 135 | 133 | 135 | 33,500 | 135 |
| 2024-02-19 | 132 | 135 | 131 | 133 | 71,300 | 133 |
| 2024-02-16 | 131 | 132 | 130 | 130 | 58,700 | 130 |
| 2024-02-15 | 133 | 133 | 130 | 130 | 73,300 | 130 |
| 2024-02-14 | 134 | 134 | 132 | 133 | 40,200 | 133 |
| 2024-02-13 | 134 | 134 | 132 | 134 | 30,100 | 134 |
| 2024-02-09 | 136 | 136 | 132 | 133 | 87,900 | 133 |
| 2024-02-08 | 130 | 133 | 130 | 132 | 37,100 | 132 |
| 2024-02-07 | 131 | 131 | 129 | 129 | 52,600 | 129 |
| 2024-02-06 | 132 | 133 | 131 | 131 | 28,000 | 131 |
| 2024-02-05 | 132 | 132 | 130 | 131 | 140,300 | 131 |
| 2024-02-02 | 133 | 133 | 131 | 131 | 73,400 | 131 |
| 2024-02-01 | 134 | 134 | 131 | 131 | 76,300 | 131 |
| 2024-01-31 | 135 | 136 | 133 | 134 | 51,400 | 134 |
| 2024-01-30 | 137 | 138 | 134 | 134 | 189,000 | 134 |
| 2024-01-29 | 136 | 137 | 135 | 136 | 49,100 | 136 |
| 2024-01-26 | 134 | 135 | 134 | 134 | 46,400 | 134 |
| 2024-01-25 | 134 | 135 | 133 | 135 | 44,200 | 135 |
| 2024-01-24 | 135 | 135 | 133 | 133 | 40,400 | 133 |
| 2024-01-23 | 136 | 136 | 133 | 133 | 34,800 | 133 |
| 2024-01-22 | 135 | 135 | 133 | 134 | 118,400 | 134 |
| 2024-01-19 | 134 | 135 | 133 | 133 | 113,900 | 133 |
| 2024-01-18 | 137 | 137 | 133 | 133 | 223,200 | 133 |
| 2024-01-17 | 135 | 167 | 135 | 138 | 3,062,100 | 138 |
| 2024-01-16 | 133 | 135 | 132 | 132 | 37,700 | 132 |
| 2024-01-15 | 134 | 134 | 132 | 132 | 33,700 | 132 |
| 2024-01-12 | 131 | 133 | 128 | 133 | 119,000 | 133 |
| 2024-01-11 | 133 | 133 | 130 | 131 | 50,800 | 131 |
| 2024-01-10 | 132 | 132 | 131 | 132 | 23,600 | 132 |
| 2024-01-09 | 132 | 133 | 131 | 132 | 37,000 | 132 |
| 2024-01-05 | 136 | 136 | 132 | 132 | 86,900 | 132 |
| 2024-01-04 | 137 | 137 | 133 | 135 | 75,200 | 135 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
