3521 エコナックホールディングス(株) 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	91	91	89	89	191,500	178
2021-12-29	90	91	89	90	136,500	180
2021-12-28	91	91	88	88	347,000	176
2021-12-27	92	92	90	91	100,400	182
2021-12-24	90	92	90	92	181,800	184
2021-12-23	91	91	90	90	104,800	180
2021-12-22	89	91	89	90	208,200	180
2021-12-21	90	91	90	90	170,100	180
2021-12-20	91	91	88	89	317,800	178
2021-12-17	95	95	90	91	341,200	182
2021-12-16	94	95	94	95	148,300	190
2021-12-15	91	94	91	93	335,900	186
2021-12-14	91	93	90	90	224,000	180
2021-12-13	94	95	91	91	310,000	182
2021-12-10	96	96	94	95	279,100	190
2021-12-09	96	96	95	95	107,500	190
2021-12-08	97	97	95	96	167,100	192
2021-12-07	95	96	95	96	146,800	192
2021-12-06	93	95	93	95	208,300	190
2021-12-03	93	94	92	93	247,500	186
2021-12-02	91	94	91	92	256,000	184
2021-12-01	93	95	91	94	328,900	188
2021-11-30	95	98	94	94	287,800	188
2021-11-29	96	98	94	95	435,200	190
2021-11-26	101	102	96	97	533,400	194
2021-11-25	101	102	101	101	128,000	202
2021-11-24	102	103	101	101	178,800	202
2021-11-22	102	103	101	102	199,800	204
2021-11-19	102	103	101	101	351,500	202
2021-11-18	101	102	101	101	170,700	202
2021-11-17	103	105	101	103	455,300	206
2021-11-16	99	103	99	103	534,300	206
2021-11-15	100	101	99	99	239,300	198
2021-11-12	98	100	97	98	239,900	196
2021-11-11	97	98	94	95	308,100	190
2021-11-10	99	99	96	96	182,200	192
2021-11-09	99	100	97	99	187,700	198
2021-11-08	96	99	96	99	286,900	198
2021-11-05	98	98	95	96	252,600	192
2021-11-04	96	98	96	98	204,900	196
2021-11-02	95	97	95	95	157,400	190
2021-11-01	95	96	93	95	239,300	190
2021-10-29	96	96	94	94	166,700	188
2021-10-28	99	99	94	94	316,000	188
2021-10-27	98	99	95	95	287,800	190
2021-10-26	97	100	96	98	998,200	196
2021-10-25	93	95	92	95	299,600	190
2021-10-22	92	93	91	92	186,500	184
2021-10-21	93	93	91	92	212,700	184
2021-10-20	92	93	92	92	160,500	184
2021-10-19	92	92	91	91	102,200	182
2021-10-18	92	92	90	92	193,000	184
2021-10-15	90	92	90	91	257,700	182
2021-10-14	94	94	89	89	521,100	178
2021-10-13	94	102	92	93	1,336,500	186
2021-10-12	93	94	92	92	165,100	184
2021-10-11	92	94	92	93	239,700	186
2021-10-08	90	92	90	92	223,500	184
2021-10-07	89	90	88	90	270,300	180
2021-10-06	89	89	87	87	212,800	174
2021-10-05	88	89	87	88	227,000	176
2021-10-04	90	90	88	89	158,700	178
2021-10-01	89	89	87	88	261,800	176
2021-09-30	90	90	89	89	153,600	178
2021-09-29	88	89	87	88	160,000	176
2021-09-28	88	89	87	89	114,400	178
2021-09-27	89	89	88	88	95,500	176
2021-09-24	88	89	87	89	146,700	178
2021-09-22	89	89	87	87	135,400	174
2021-09-21	86	89	86	89	164,900	178
2021-09-17	88	88	87	87	220,400	174
2021-09-16	87	89	86	86	359,800	172
2021-09-15	90	90	87	88	153,800	176
2021-09-14	89	90	89	90	137,600	180
2021-09-13	89	90	89	90	109,300	180
2021-09-10	87	90	87	90	294,600	180
2021-09-09	87	88	87	88	108,400	176
2021-09-08	88	88	87	88	156,700	176
2021-09-07	88	88	87	88	117,600	176
2021-09-06	87	88	87	88	203,200	176
2021-09-03	87	87	86	86	86,600	172
2021-09-02	88	88	86	86	189,400	172
2021-09-01	87	88	87	88	115,700	176
2021-08-31	88	88	87	88	68,700	176
2021-08-30	88	88	87	88	78,800	176
2021-08-27	88	88	86	88	93,100	176
2021-08-26	88	88	87	88	69,100	176
2021-08-25	87	88	87	88	119,200	176
2021-08-24	87	87	86	87	90,300	174
2021-08-23	87	87	86	87	78,100	174
2021-08-20	86	86	85	85	160,600	170
2021-08-19	86	87	86	86	102,500	172
2021-08-18	86	87	86	86	134,400	172
2021-08-17	87	88	86	86	98,600	172
2021-08-16	88	88	87	87	74,600	174
2021-08-13	88	88	87	87	104,200	174
2021-08-12	86	88	86	87	128,700	174
2021-08-11	87	87	86	86	145,300	172
2021-08-10	86	87	86	86	94,000	172
2021-08-06	86	86	86	86	75,600	172
2021-08-05	87	88	86	86	81,800	172
2021-08-04	86	87	86	86	89,000	172
2021-08-03	86	88	86	87	111,000	174
2021-08-02	87	87	86	87	96,300	174
2021-07-30	87	88	86	86	183,100	172
2021-07-29	88	88	87	87	85,800	174
2021-07-28	88	88	87	88	84,300	176
2021-07-27	88	89	87	89	122,300	178
2021-07-26	88	89	87	88	149,300	176
2021-07-21	87	88	86	88	141,100	176
2021-07-20	86	88	86	86	156,500	172
2021-07-19	88	89	86	86	221,000	172
2021-07-16	88	89	88	89	119,700	178
2021-07-15	89	90	88	88	147,000	176
2021-07-14	90	90	89	89	127,500	178
2021-07-13	90	90	89	89	134,200	178
2021-07-12	90	90	89	90	137,800	180
2021-07-09	87	90	87	88	183,900	176
2021-07-08	89	89	88	88	116,200	176
2021-07-07	88	89	88	88	197,700	176
2021-07-06	90	90	89	89	85,400	178
2021-07-05	90	90	89	89	97,700	178
2021-07-02	89	90	89	89	84,100	178
2021-07-01	90	90	88	89	112,500	178
2021-06-30	90	90	88	88	130,100	176
2021-06-29	90	90	89	90	150,200	180
2021-06-28	90	91	90	91	94,700	182
2021-06-25	90	91	90	90	109,700	180
2021-06-24	90	90	89	90	73,900	180
2021-06-23	90	91	90	90	80,900	180
2021-06-22	90	91	90	91	124,700	182
2021-06-21	90	91	89	89	276,100	178
2021-06-18	93	93	91	91	168,700	182
2021-06-17	93	93	92	92	146,500	184
2021-06-16	93	93	92	92	74,200	184
2021-06-15	92	93	92	92	106,500	184
2021-06-14	92	93	91	92	85,900	184
2021-06-11	92	93	91	91	142,400	182
2021-06-10	92	93	91	92	143,300	184
2021-06-09	92	94	92	92	179,400	184
2021-06-08	91	93	91	92	171,000	184
2021-06-07	92	92	90	91	136,300	182
2021-06-04	92	93	91	92	130,100	184
2021-06-03	90	93	90	92	435,500	184
2021-06-02	89	90	89	90	76,800	180
2021-06-01	91	91	89	89	137,100	178
2021-05-31	88	90	88	89	100,300	178
2021-05-28	88	89	88	89	80,500	178
2021-05-27	88	89	88	88	89,300	176
2021-05-26	89	90	88	88	97,500	176
2021-05-25	89	90	89	89	88,200	178
2021-05-24	90	90	88	90	153,900	180
2021-05-21	90	91	89	89	118,800	178
2021-05-20	89	91	89	90	131,200	180
2021-05-19	90	91	89	89	145,700	178
2021-05-18	86	91	86	91	208,100	182
2021-05-17	87	88	86	86	238,000	172
2021-05-14	89	93	85	86	587,700	172
2021-05-13	87	88	84	85	257,600	170
2021-05-12	90	90	86	88	351,000	176
2021-05-11	91	91	90	90	125,500	180
2021-05-10	91	92	91	92	95,500	184
2021-05-07	91	92	91	91	156,300	182
2021-05-06	91	93	91	91	156,200	182
2021-04-30	93	93	90	91	216,300	182
2021-04-28	92	93	92	92	101,900	184
2021-04-27	94	94	92	92	151,700	184
2021-04-26	93	94	92	93	181,700	186
2021-04-23	95	95	92	93	236,800	186
2021-04-22	94	96	94	95	139,300	190
2021-04-21	93	94	93	93	205,100	186
2021-04-20	95	95	94	94	182,700	188
2021-04-19	97	97	95	95	97,200	190
2021-04-16	95	97	95	96	116,900	192
2021-04-15	95	96	95	96	126,900	192
2021-04-14	97	97	95	95	175,300	190
2021-04-13	96	98	96	96	293,100	192
2021-04-12	96	97	95	97	124,200	194
2021-04-09	95	97	95	95	200,300	190
2021-04-08	97	97	95	95	302,800	190
2021-04-07	98	98	96	98	188,900	196
2021-04-06	99	99	96	97	286,900	194
2021-04-05	99	99	97	98	169,400	196
2021-04-02	99	100	98	98	100,600	196
2021-04-01	98	100	98	98	101,800	196
2021-03-31	100	101	98	98	202,100	196
2021-03-30	100	101	98	100	481,600	200
2021-03-29	100	101	98	100	602,000	200
2021-03-26	98	100	98	100	201,800	200
2021-03-25	97	99	97	99	333,800	198
2021-03-24	100	101	96	96	495,300	192
2021-03-23	101	102	100	100	294,100	200
2021-03-22	100	103	100	101	424,800	202
2021-03-19	100	101	99	101	255,200	202
2021-03-18	102	102	101	102	165,400	204
2021-03-17	101	102	101	102	142,900	204
2021-03-16	101	102	101	102	148,300	204
2021-03-15	100	101	100	101	256,300	202
2021-03-12	101	101	99	101	147,700	202
2021-03-11	100	101	99	101	315,900	202
2021-03-10	98	100	97	100	220,600	200
2021-03-09	96	98	96	98	140,400	196
2021-03-08	97	97	95	97	173,100	194
2021-03-05	96	96	94	96	194,800	192
2021-03-04	97	97	95	96	162,100	192
2021-03-03	98	98	96	97	195,000	194
2021-03-02	98	99	96	98	216,800	196
2021-03-01	98	99	97	98	200,600	196
2021-02-26	99	99	97	97	211,900	194
2021-02-25	99	101	99	100	182,100	200
2021-02-24	101	101	97	99	283,400	198
2021-02-22	99	100	98	99	211,300	198
2021-02-19	98	99	96	98	205,000	196
2021-02-18	98	102	97	97	579,000	194
2021-02-17	97	99	96	98	347,800	196
2021-02-16	97	97	95	95	240,400	190
2021-02-15	95	97	95	95	256,300	190
2021-02-12	94	96	94	95	194,100	190
2021-02-10	95	95	94	94	152,600	188
2021-02-09	95	96	94	95	101,200	190
2021-02-08	95	95	93	95	200,900	190
2021-02-05	94	95	93	94	210,000	188
2021-02-04	93	95	92	93	186,500	186
2021-02-03	93	93	92	93	106,500	186
2021-02-02	91	93	91	93	240,600	186
2021-02-01	92	92	90	91	154,000	182
2021-01-29	93	93	90	90	194,900	180
2021-01-28	92	93	91	93	142,800	186
2021-01-27	94	94	92	92	116,100	184
2021-01-26	93	94	92	94	87,800	188
2021-01-25	92	94	92	92	113,200	184
2021-01-22	93	93	92	92	119,300	184
2021-01-21	93	95	93	94	191,300	188
2021-01-20	92	93	92	92	146,400	184
2021-01-19	93	93	92	92	108,500	184
2021-01-18	93	94	92	93	164,400	186
2021-01-15	92	93	92	93	96,100	186
2021-01-14	94	95	92	93	201,000	186
2021-01-13	94	94	92	94	182,900	188
2021-01-12	91	94	91	94	309,800	188
2021-01-08	92	92	90	91	150,300	182
2021-01-07	92	92	90	92	173,400	184
2021-01-06	89	91	89	90	78,400	180
2021-01-05	90	90	89	90	132,700	180
2021-01-04	91	91	88	90	207,800	180

分割・併合履歴： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株

2025年04月
日	月	火	水	木	金	土
« 03月31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