3521 エコナックホールディングス(株) 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	135	136	135	136	37,600	136
2023-12-28	132	135	132	135	30,500	135
2023-12-27	130	133	130	133	57,700	133
2023-12-26	132	132	129	130	97,600	130
2023-12-25	135	135	131	133	47,500	133
2023-12-22	133	135	133	135	47,000	135
2023-12-21	135	135	132	132	50,800	132
2023-12-20	139	139	135	136	44,200	136
2023-12-19	137	138	136	138	39,600	138
2023-12-18	134	137	131	137	64,400	137
2023-12-15	133	134	132	133	15,700	133
2023-12-14	136	136	132	132	23,900	132
2023-12-13	136	136	134	136	59,900	136
2023-12-12	137	137	135	135	30,100	135
2023-12-11	138	139	136	136	20,300	136
2023-12-08	140	140	137	137	41,500	137
2023-12-07	142	142	138	140	66,100	140
2023-12-06	142	142	139	142	36,000	142
2023-12-05	141	142	139	140	48,600	140
2023-12-04	140	143	140	141	50,600	141
2023-12-01	142	143	140	142	36,100	142
2023-11-30	143	144	141	143	31,100	143
2023-11-29	145	145	143	145	42,700	145
2023-11-28	144	145	140	145	119,600	145
2023-11-27	149	149	143	144	77,400	144
2023-11-24	150	150	149	149	28,700	149
2023-11-22	148	150	148	150	16,000	150
2023-11-21	147	150	146	148	20,400	148
2023-11-20	148	149	146	146	28,500	146
2023-11-17	146	149	145	149	61,200	149
2023-11-16	147	149	145	148	30,700	148
2023-11-15	143	149	143	146	47,300	146
2023-11-14	142	143	140	143	19,900	143
2023-11-13	142	142	140	142	18,200	142
2023-11-10	142	142	136	142	79,100	142
2023-11-09	138	141	136	140	45,900	140
2023-11-08	139	140	136	138	62,000	138
2023-11-07	142	142	139	139	38,900	139
2023-11-06	142	143	140	141	54,700	141
2023-11-02	137	142	135	141	81,500	141
2023-11-01	136	137	134	135	29,100	135
2023-10-31	132	134	131	134	63,800	134
2023-10-30	136	137	133	133	224,100	133
2023-10-27	140	150	133	137	429,300	137
2023-10-26	137	138	135	135	34,300	135
2023-10-25	138	139	136	138	27,800	138
2023-10-24	135	139	130	137	91,300	137
2023-10-23	139	139	135	135	65,300	135
2023-10-20	139	140	136	137	90,600	137
2023-10-19	145	146	139	139	38,100	139
2023-10-18	139	143	139	142	42,200	142
2023-10-17	138	143	138	140	115,000	140
2023-10-16	144	144	138	138	97,000	138
2023-10-13	147	147	144	144	35,400	144
2023-10-12	149	149	147	147	32,900	147
2023-10-11	151	152	148	149	44,000	149
2023-10-10	152	152	149	150	55,400	150
2023-10-06	150	153	148	150	41,000	150
2023-10-05	146	151	146	149	54,300	149
2023-10-04	148	150	145	145	92,500	145
2023-10-03	154	154	149	150	93,800	150
2023-10-02	157	160	153	153	142,400	153
2023-09-29	165	166	156	156	299,200	156
2023-09-28	150	154	150	153	76,600	153
2023-09-27	71	76	71	75	483,600	150
2023-09-26	78	79	76	76	240,300	152
2023-09-25	79	82	79	79	287,900	158
2023-09-22	78	79	76	79	186,600	158
2023-09-21	80	80	78	78	115,100	156
2023-09-20	82	83	80	80	230,800	160
2023-09-19	83	83	82	83	106,100	166
2023-09-15	86	86	83	84	123,700	168
2023-09-14	85	86	84	86	163,200	172
2023-09-13	84	85	83	84	127,600	168
2023-09-12	82	85	82	83	113,600	166
2023-09-11	84	86	81	82	274,700	164
2023-09-08	85	85	84	84	37,500	168
2023-09-07	85	86	84	84	70,200	168
2023-09-06	85	86	84	86	62,400	172
2023-09-05	85	85	84	85	21,800	170
2023-09-04	85	86	84	85	70,300	170
2023-09-01	85	86	85	85	63,100	170
2023-08-31	86	86	85	85	19,100	170
2023-08-30	85	86	84	86	108,600	172
2023-08-29	85	85	84	85	73,300	170
2023-08-28	85	85	84	85	29,400	170
2023-08-25	83	85	83	85	86,900	170
2023-08-24	84	85	83	84	83,000	168
2023-08-23	84	84	83	83	86,000	166
2023-08-22	84	85	83	84	55,500	168
2023-08-21	83	85	83	84	69,800	168
2023-08-18	83	85	83	83	144,000	166
2023-08-17	85	85	83	84	274,900	168
2023-08-16	86	87	83	84	423,600	168
2023-08-15	89	89	83	86	1,110,300	172
2023-08-14	90	90	88	89	490,600	178
2023-08-10	91	93	90	93	243,800	186
2023-08-09	91	92	90	91	113,600	182
2023-08-08	92	92	90	90	135,700	180
2023-08-07	91	92	91	92	155,700	184
2023-08-04	90	92	90	92	200,300	184
2023-08-03	91	92	89	90	180,100	180
2023-08-02	93	93	91	91	100,700	182
2023-08-01	93	93	92	93	86,300	186
2023-07-31	90	93	90	93	215,300	186
2023-07-28	91	92	89	90	537,300	180
2023-07-27	91	92	90	92	71,800	184
2023-07-26	91	92	90	91	81,400	182
2023-07-25	92	92	91	91	118,700	182
2023-07-24	93	93	91	92	93,300	184
2023-07-21	93	93	91	92	112,000	184
2023-07-20	92	93	92	92	84,000	184
2023-07-19	93	93	92	92	28,800	184
2023-07-18	94	94	92	92	106,700	184
2023-07-14	95	95	93	93	74,200	186
2023-07-13	94	95	94	94	48,100	188
2023-07-12	95	96	93	94	221,100	188
2023-07-11	95	96	95	95	42,900	190
2023-07-10	97	97	95	95	58,400	190
2023-07-07	95	97	95	96	112,500	192
2023-07-06	96	97	95	95	61,900	190
2023-07-05	96	97	96	96	86,300	192
2023-07-04	96	97	95	96	119,400	192
2023-07-03	97	98	96	96	19,600	192
2023-06-30	96	97	96	97	83,200	194
2023-06-29	95	97	95	97	74,900	194
2023-06-28	95	97	95	95	122,100	190
2023-06-27	94	96	94	95	96,000	190
2023-06-26	96	97	95	95	289,900	190
2023-06-23	95	97	94	97	205,600	194
2023-06-22	97	98	95	95	251,900	190
2023-06-21	96	98	95	97	225,400	194
2023-06-20	94	96	93	96	281,700	192
2023-06-19	95	95	94	95	52,300	190
2023-06-16	93	95	93	95	137,900	190
2023-06-15	93	95	93	93	202,600	186
2023-06-14	95	95	93	93	305,100	186
2023-06-13	96	96	94	95	150,900	190
2023-06-12	96	96	94	96	163,700	192
2023-06-09	95	96	94	95	101,100	190
2023-06-08	95	96	94	94	203,600	188
2023-06-07	97	97	94	95	324,300	190
2023-06-06	97	97	95	97	362,500	194
2023-06-05	98	98	95	97	721,600	194
2023-06-02	95	116	94	96	6,772,300	192
2023-06-01	91	93	91	93	187,600	186
2023-05-31	92	92	90	91	205,900	182
2023-05-30	91	93	91	92	172,000	184
2023-05-29	93	93	90	92	250,800	184
2023-05-26	94	94	91	91	164,100	182
2023-05-25	96	97	93	93	148,600	186
2023-05-24	93	98	93	95	157,200	190
2023-05-23	97	97	92	92	428,700	184
2023-05-22	99	100	95	96	201,600	192
2023-05-19	97	99	97	98	171,100	196
2023-05-18	101	101	95	96	813,100	192
2023-05-17	99	101	99	100	185,600	200
2023-05-16	102	102	97	100	479,000	200
2023-05-15	102	107	99	100	1,343,400	200
2023-05-12	110	112	109	111	231,400	222
2023-05-11	112	113	110	110	212,400	220
2023-05-10	116	116	112	113	229,300	226
2023-05-09	115	118	114	116	268,300	232
2023-05-08	114	117	112	114	358,000	228
2023-05-02	115	116	110	112	465,600	224
2023-05-01	120	121	114	116	464,600	232
2023-04-28	122	122	119	120	265,300	240
2023-04-27	119	124	117	121	863,500	242
2023-04-26	119	121	117	118	287,900	236
2023-04-25	113	120	113	119	408,800	238
2023-04-24	113	115	112	113	234,800	226
2023-04-21	120	121	113	113	600,300	226
2023-04-20	122	124	119	119	520,000	238
2023-04-19	115	127	113	124	1,368,700	248
2023-04-18	116	118	111	116	520,000	232
2023-04-17	110	116	106	116	953,800	232
2023-04-14	116	117	108	110	1,197,300	220
2023-04-13	99	119	99	114	3,959,400	228
2023-04-12	99	100	97	100	457,800	200
2023-04-11	98	100	97	99	566,300	198
2023-04-10	95	98	95	97	520,600	194
2023-04-07	91	96	90	94	575,600	188
2023-04-06	91	92	90	90	168,200	180
2023-04-05	94	94	91	91	158,100	182
2023-04-04	95	95	94	95	96,200	190
2023-04-03	94	95	94	95	102,300	190
2023-03-31	95	95	93	94	252,400	188
2023-03-30	93	95	93	94	411,800	188
2023-03-29	93	95	93	95	259,200	190
2023-03-28	93	94	92	94	361,600	188
2023-03-27	94	94	92	93	323,400	186
2023-03-24	93	93	92	93	240,300	186
2023-03-23	93	94	92	93	267,400	186
2023-03-22	92	93	91	93	349,000	186
2023-03-20	93	93	91	91	124,000	182
2023-03-17	93	94	92	93	123,800	186
2023-03-16	92	92	91	91	101,600	182
2023-03-15	91	93	91	93	242,100	186
2023-03-14	93	93	90	92	129,600	184
2023-03-13	94	94	91	93	141,100	186
2023-03-10	94	94	92	93	244,500	186
2023-03-09	93	94	93	94	122,900	188
2023-03-08	94	94	93	94	125,700	188
2023-03-07	94	94	93	94	74,200	188
2023-03-06	94	94	93	94	145,700	188
2023-03-03	92	94	92	94	210,400	188
2023-03-02	92	92	91	91	143,000	182
2023-03-01	92	93	91	93	191,000	186
2023-02-28	91	92	91	91	51,700	182
2023-02-27	91	92	91	91	53,800	182
2023-02-24	90	92	90	92	141,100	184
2023-02-22	90	90	89	89	128,200	178
2023-02-21	90	91	90	90	41,500	180
2023-02-20	90	91	90	91	110,700	182
2023-02-17	90	91	90	90	157,000	180
2023-02-16	91	92	90	91	103,000	182
2023-02-15	90	91	90	90	55,200	180
2023-02-14	91	91	90	90	48,100	180
2023-02-13	91	91	90	90	121,300	180
2023-02-10	92	92	90	91	339,300	182
2023-02-09	92	93	91	93	198,900	186
2023-02-08	92	93	92	92	74,400	184
2023-02-07	93	93	92	92	99,700	184
2023-02-06	91	93	91	93	342,400	186
2023-02-03	90	95	90	90	840,300	180
2023-02-02	91	91	89	89	241,300	178
2023-02-01	90	91	90	90	78,100	180
2023-01-31	89	90	89	90	96,100	180
2023-01-30	90	91	89	89	364,800	178
2023-01-27	89	90	89	89	86,600	178
2023-01-26	89	90	89	90	149,000	180
2023-01-25	90	90	88	89	110,600	178
2023-01-24	89	90	89	90	179,300	180
2023-01-23	87	89	86	88	254,000	176
2023-01-20	86	87	86	86	45,800	172
2023-01-19	87	87	86	86	54,000	172
2023-01-18	87	87	86	86	68,100	172
2023-01-17	86	87	86	86	54,200	172
2023-01-16	87	87	86	86	75,700	172
2023-01-13	87	88	86	86	181,300	172
2023-01-12	88	88	87	87	269,700	174
2023-01-11	87	88	87	87	206,600	174
2023-01-10	87	87	86	86	138,200	172
2023-01-06	86	87	86	87	76,700	174
2023-01-05	86	87	86	86	163,300	172
2023-01-04	88	88	86	86	172,900	172

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