3521 エコナックホールディングス(株) 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	86	89	86	88	252,800	176
2022-12-29	87	87	85	87	370,000	174
2022-12-28	88	88	87	87	77,000	174
2022-12-27	88	89	88	88	288,500	176
2022-12-26	88	88	87	88	161,600	176
2022-12-23	88	88	87	87	106,700	174
2022-12-22	87	88	87	87	182,600	174
2022-12-21	88	89	87	87	282,400	174
2022-12-20	89	90	86	89	641,700	178
2022-12-19	90	91	89	90	170,900	180
2022-12-16	91	92	90	90	164,300	180
2022-12-15	92	93	92	92	126,200	184
2022-12-14	92	93	91	93	161,900	186
2022-12-13	93	93	91	91	174,000	182
2022-12-12	90	93	90	92	174,400	184
2022-12-09	91	92	90	91	150,700	182
2022-12-08	91	92	90	91	201,900	182
2022-12-07	91	92	91	91	141,600	182
2022-12-06	91	92	91	91	96,800	182
2022-12-05	90	92	90	92	200,600	184
2022-12-02	92	92	90	90	236,900	180
2022-12-01	94	94	91	91	254,800	182
2022-11-30	94	94	93	94	119,300	188
2022-11-29	94	95	93	94	179,200	188
2022-11-28	95	95	94	94	73,900	188
2022-11-25	95	95	94	95	78,900	190
2022-11-24	95	95	94	95	139,400	190
2022-11-22	95	95	93	94	120,200	188
2022-11-21	94	95	94	95	193,100	190
2022-11-18	96	96	93	93	280,100	186
2022-11-17	91	95	91	94	636,400	188
2022-11-16	91	91	90	90	163,500	180
2022-11-15	90	91	90	91	203,000	182
2022-11-14	89	90	89	89	270,600	178
2022-11-11	90	91	88	90	598,000	180
2022-11-10	90	91	89	91	198,700	182
2022-11-09	91	91	90	90	247,300	180
2022-11-08	91	91	90	91	150,900	182
2022-11-07	92	92	90	91	138,300	182
2022-11-04	91	92	91	91	252,500	182
2022-11-02	92	92	91	92	102,100	184
2022-11-01	92	92	91	92	109,400	184
2022-10-31	89	92	89	91	263,300	182
2022-10-28	91	92	88	88	406,400	176
2022-10-27	91	92	91	91	104,500	182
2022-10-26	93	93	91	91	140,500	182
2022-10-25	91	93	90	93	291,600	186
2022-10-24	92	92	90	91	156,700	182
2022-10-21	92	92	91	91	152,700	182
2022-10-20	93	93	92	92	267,700	184
2022-10-19	91	94	91	93	561,100	186
2022-10-18	89	91	89	91	237,600	182
2022-10-17	90	90	89	89	157,300	178
2022-10-14	89	90	88	90	218,100	180
2022-10-13	89	90	88	88	176,800	176
2022-10-12	90	91	89	89	167,500	178
2022-10-11	90	90	89	89	185,300	178
2022-10-07	90	91	90	91	193,800	182
2022-10-06	89	91	89	91	167,200	182
2022-10-05	91	91	89	91	320,100	182
2022-10-04	89	91	89	90	269,000	180
2022-10-03	88	89	87	89	177,700	178
2022-09-30	89	89	87	88	296,200	176
2022-09-29	88	90	88	90	215,100	180
2022-09-28	88	88	86	88	495,700	176
2022-09-27	87	90	87	88	230,500	176
2022-09-26	89	89	87	88	353,600	176
2022-09-22	88	90	88	90	292,200	180
2022-09-21	90	90	88	89	346,400	178
2022-09-20	91	91	89	89	355,100	178
2022-09-16	92	93	91	91	191,300	182
2022-09-15	92	93	92	92	225,000	184
2022-09-14	92	92	91	92	200,000	184
2022-09-13	90	93	90	93	451,200	186
2022-09-12	88	91	88	91	309,500	182
2022-09-09	89	89	88	88	129,100	176
2022-09-08	88	89	87	88	158,800	176
2022-09-07	89	89	87	88	318,000	176
2022-09-06	88	89	88	89	163,400	178
2022-09-05	89	89	87	88	353,300	176
2022-09-02	89	90	88	88	228,300	176
2022-09-01	90	90	88	88	165,700	176
2022-08-31	89	90	89	90	274,900	180
2022-08-30	89	90	88	90	189,000	180
2022-08-29	89	89	88	88	360,700	176
2022-08-26	90	91	90	90	195,900	180
2022-08-25	89	90	89	90	129,100	180
2022-08-24	88	90	88	89	275,500	178
2022-08-23	89	89	88	88	229,200	176
2022-08-22	88	89	88	88	229,300	176
2022-08-19	89	90	89	90	223,200	180
2022-08-18	89	90	88	89	210,400	178
2022-08-17	89	90	89	90	146,000	180
2022-08-16	89	90	88	90	245,500	180
2022-08-15	88	90	87	90	372,600	180
2022-08-12	89	89	88	88	263,300	176
2022-08-10	90	90	88	89	329,300	178
2022-08-09	89	90	89	89	106,100	178
2022-08-08	90	90	89	89	140,700	178
2022-08-05	89	91	89	90	236,100	180
2022-08-04	90	91	89	90	190,100	180
2022-08-03	89	91	89	89	247,200	178
2022-08-02	90	91	89	89	195,200	178
2022-08-01	90	91	89	91	181,600	182
2022-07-29	90	91	89	89	156,300	178
2022-07-28	90	91	89	90	315,100	180
2022-07-27	91	92	90	91	97,800	182
2022-07-26	90	92	90	91	168,800	182
2022-07-25	91	92	90	90	95,800	180
2022-07-22	91	93	91	91	172,700	182
2022-07-21	90	92	90	92	136,500	184
2022-07-20	90	91	89	91	277,700	182
2022-07-19	88	90	88	90	147,400	180
2022-07-15	90	90	88	88	384,100	176
2022-07-14	91	92	90	90	270,700	180
2022-07-13	91	92	91	92	87,000	184
2022-07-12	92	93	91	91	121,300	182
2022-07-11	91	94	91	92	183,600	184
2022-07-08	93	93	91	91	340,900	182
2022-07-07	94	94	92	93	207,200	186
2022-07-06	93	95	93	93	135,800	186
2022-07-05	95	96	94	94	197,000	188
2022-07-04	97	97	95	95	173,900	190
2022-07-01	96	97	95	95	230,900	190
2022-06-30	98	98	96	96	142,200	192
2022-06-29	98	99	97	99	114,500	198
2022-06-28	100	100	98	99	291,100	198
2022-06-27	98	100	97	100	324,600	200
2022-06-24	96	99	96	98	406,400	196
2022-06-23	93	97	92	97	260,500	194
2022-06-22	96	96	92	92	358,400	184
2022-06-21	90	102	90	93	2,368,700	186
2022-06-20	88	90	87	88	229,300	176
2022-06-17	86	88	86	87	233,600	174
2022-06-16	88	89	87	87	206,100	174
2022-06-15	90	90	86	86	494,900	172
2022-06-14	90	91	89	89	429,500	178
2022-06-13	92	93	91	91	272,700	182
2022-06-10	93	94	92	92	291,800	184
2022-06-09	94	96	93	95	216,900	190
2022-06-08	93	95	92	95	346,300	190
2022-06-07	91	93	91	93	189,300	186
2022-06-06	91	92	91	92	102,600	184
2022-06-03	91	93	91	91	272,100	182
2022-06-02	92	92	91	91	105,100	182
2022-06-01	92	92	91	92	111,500	184
2022-05-31	91	92	91	91	81,900	182
2022-05-30	91	94	90	91	274,700	182
2022-05-27	91	91	89	91	95,100	182
2022-05-26	90	91	90	90	83,400	180
2022-05-25	90	91	89	91	120,500	182
2022-05-24	91	92	90	90	90,100	180
2022-05-23	91	92	90	92	259,700	184
2022-05-20	90	91	89	91	192,900	182
2022-05-19	90	91	89	90	266,400	180
2022-05-18	90	91	89	90	278,100	180
2022-05-17	92	92	89	90	339,400	180
2022-05-16	96	98	88	91	995,700	182
2022-05-13	90	101	89	91	3,487,300	182
2022-05-12	88	89	87	87	89,800	174
2022-05-11	89	89	87	89	91,700	178
2022-05-10	90	90	87	88	156,900	176
2022-05-09	90	90	89	90	122,700	180
2022-05-06	89	90	88	90	111,200	180
2022-05-02	89	90	88	89	171,900	178
2022-04-28	89	89	88	89	119,800	178
2022-04-27	88	90	88	88	116,800	176
2022-04-26	88	89	88	88	77,900	176
2022-04-25	89	90	88	88	88,100	176
2022-04-22	89	90	89	89	88,600	178
2022-04-21	89	90	89	90	66,000	180
2022-04-20	90	90	88	90	112,100	180
2022-04-19	90	90	88	88	111,100	176
2022-04-18	89	89	88	88	93,800	176
2022-04-15	89	90	89	89	78,300	178
2022-04-14	90	91	89	89	102,600	178
2022-04-13	89	90	89	90	74,300	180
2022-04-12	90	90	89	90	73,400	180
2022-04-11	89	90	89	90	83,000	180
2022-04-08	89	90	88	89	150,900	178
2022-04-07	91	91	89	89	178,200	178
2022-04-06	91	92	90	91	92,500	182
2022-04-05	92	92	91	92	97,900	184
2022-04-04	91	92	91	92	88,600	184
2022-04-01	92	92	91	92	144,500	184
2022-03-31	93	93	91	92	127,400	184
2022-03-30	93	93	91	91	262,500	182
2022-03-29	91	94	91	94	710,200	188
2022-03-28	92	92	90	91	166,200	182
2022-03-25	92	92	91	91	104,400	182
2022-03-24	92	92	91	92	91,600	184
2022-03-23	91	92	91	92	148,400	184
2022-03-22	92	92	90	91	119,000	182
2022-03-18	91	91	90	91	113,500	182
2022-03-17	92	92	90	91	141,400	182
2022-03-16	92	92	90	92	151,800	184
2022-03-15	89	92	89	91	242,300	182
2022-03-14	88	90	87	88	183,200	176
2022-03-11	87	88	86	88	151,300	176
2022-03-10	88	88	87	88	123,200	176
2022-03-09	85	87	85	87	140,900	174
2022-03-08	87	87	85	85	120,500	170
2022-03-07	86	87	85	87	189,500	174
2022-03-04	88	88	85	85	160,100	170
2022-03-03	88	90	87	88	190,500	176
2022-03-02	89	89	87	87	95,400	174
2022-03-01	89	89	88	89	66,500	178
2022-02-28	87	89	87	89	173,000	178
2022-02-25	85	87	85	86	96,800	172
2022-02-24	85	86	83	85	160,700	170
2022-02-22	86	87	85	85	91,400	170
2022-02-21	87	88	86	87	100,500	174
2022-02-18	86	88	86	87	64,200	174
2022-02-17	88	88	86	86	62,300	172
2022-02-16	89	89	87	88	139,800	176
2022-02-15	88	89	87	88	78,700	176
2022-02-14	89	89	87	87	93,400	174
2022-02-10	89	90	88	89	151,700	178
2022-02-09	89	89	88	89	65,000	178
2022-02-08	89	89	88	89	52,200	178
2022-02-07	90	90	88	88	72,000	176
2022-02-04	88	89	88	89	107,200	178
2022-02-03	89	89	88	88	61,500	176
2022-02-02	87	89	87	89	84,500	178
2022-02-01	86	87	86	86	81,000	172
2022-01-31	85	86	85	86	63,500	172
2022-01-28	83	85	82	84	152,600	168
2022-01-27	87	87	83	83	147,600	166
2022-01-26	88	88	86	87	115,200	174
2022-01-25	89	89	87	87	65,800	174
2022-01-24	89	89	88	89	60,400	178
2022-01-21	88	89	87	89	82,600	178
2022-01-20	86	89	86	89	141,400	178
2022-01-19	87	88	86	86	144,000	172
2022-01-18	88	89	87	87	157,000	174
2022-01-17	88	88	87	88	65,600	176
2022-01-14	88	88	86	88	246,500	176
2022-01-13	91	91	88	88	175,600	176
2022-01-12	92	93	90	91	214,600	182
2022-01-11	89	90	87	90	144,400	180
2022-01-07	88	89	86	89	151,300	178
2022-01-06	88	89	86	87	308,900	174
2022-01-05	90	90	88	88	159,400	176
2022-01-04	89	90	89	89	127,900	178

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