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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 115 | 115 | 113 | 114 | 67,200 | 114 |
| 2024-12-27 | 115 | 115 | 114 | 114 | 68,600 | 114 |
| 2024-12-26 | 113 | 115 | 112 | 113 | 124,100 | 113 |
| 2024-12-25 | 113 | 113 | 112 | 112 | 64,100 | 112 |
| 2024-12-24 | 114 | 114 | 113 | 113 | 23,800 | 113 |
| 2024-12-23 | 113 | 114 | 113 | 113 | 36,800 | 113 |
| 2024-12-20 | 113 | 114 | 113 | 113 | 41,700 | 113 |
| 2024-12-19 | 112 | 113 | 112 | 112 | 44,000 | 112 |
| 2024-12-18 | 113 | 113 | 112 | 112 | 26,100 | 112 |
| 2024-12-17 | 113 | 113 | 111 | 113 | 198,300 | 113 |
| 2024-12-16 | 113 | 114 | 112 | 112 | 99,400 | 112 |
| 2024-12-13 | 114 | 115 | 113 | 114 | 37,000 | 114 |
| 2024-12-12 | 115 | 115 | 114 | 115 | 10,800 | 115 |
| 2024-12-11 | 115 | 116 | 114 | 115 | 82,100 | 115 |
| 2024-12-10 | 116 | 116 | 114 | 115 | 57,600 | 115 |
| 2024-12-09 | 114 | 116 | 114 | 116 | 77,800 | 116 |
| 2024-12-06 | 114 | 115 | 113 | 113 | 55,200 | 113 |
| 2024-12-05 | 117 | 117 | 113 | 115 | 76,500 | 115 |
| 2024-12-04 | 115 | 117 | 113 | 117 | 103,900 | 117 |
| 2024-12-03 | 114 | 115 | 113 | 115 | 42,900 | 115 |
| 2024-12-02 | 115 | 115 | 114 | 115 | 36,800 | 115 |
| 2024-11-29 | 114 | 115 | 114 | 115 | 34,500 | 115 |
| 2024-11-28 | 114 | 115 | 113 | 113 | 39,400 | 113 |
| 2024-11-27 | 116 | 116 | 113 | 114 | 84,300 | 114 |
| 2024-11-26 | 117 | 117 | 115 | 115 | 40,500 | 115 |
| 2024-11-25 | 115 | 117 | 114 | 116 | 107,600 | 116 |
| 2024-11-22 | 114 | 114 | 113 | 114 | 40,400 | 114 |
| 2024-11-21 | 115 | 116 | 111 | 113 | 255,100 | 113 |
| 2024-11-20 | 115 | 116 | 114 | 115 | 50,500 | 115 |
| 2024-11-19 | 115 | 116 | 114 | 114 | 33,700 | 114 |
| 2024-11-18 | 114 | 116 | 114 | 115 | 45,000 | 115 |
| 2024-11-15 | 113 | 116 | 111 | 115 | 168,100 | 115 |
| 2024-11-14 | 120 | 129 | 110 | 113 | 803,300 | 113 |
| 2024-11-13 | 118 | 118 | 114 | 116 | 321,500 | 116 |
| 2024-11-12 | 119 | 120 | 116 | 119 | 251,200 | 119 |
| 2024-11-11 | 121 | 122 | 116 | 118 | 850,000 | 118 |
| 2024-11-08 | 124 | 151 | 121 | 127 | 7,244,000 | 127 |
| 2024-11-07 | 113 | 117 | 112 | 114 | 89,400 | 114 |
| 2024-11-06 | 113 | 113 | 111 | 112 | 25,400 | 112 |
| 2024-11-05 | 111 | 112 | 110 | 111 | 21,000 | 111 |
| 2024-11-01 | 108 | 111 | 108 | 110 | 23,000 | 110 |
| 2024-10-31 | 110 | 110 | 108 | 109 | 55,800 | 109 |
| 2024-10-30 | 111 | 112 | 109 | 109 | 158,600 | 109 |
| 2024-10-29 | 112 | 112 | 110 | 112 | 26,100 | 112 |
| 2024-10-28 | 110 | 112 | 110 | 111 | 22,500 | 111 |
| 2024-10-25 | 114 | 114 | 110 | 110 | 65,100 | 110 |
| 2024-10-24 | 111 | 114 | 110 | 114 | 37,400 | 114 |
| 2024-10-23 | 113 | 113 | 111 | 111 | 17,600 | 111 |
| 2024-10-22 | 113 | 113 | 111 | 112 | 32,500 | 112 |
| 2024-10-21 | 112 | 113 | 112 | 112 | 17,700 | 112 |
| 2024-10-18 | 113 | 113 | 112 | 112 | 4,100 | 112 |
| 2024-10-17 | 112 | 113 | 112 | 113 | 26,200 | 113 |
| 2024-10-16 | 112 | 113 | 111 | 112 | 32,900 | 112 |
| 2024-10-15 | 113 | 114 | 112 | 112 | 26,000 | 112 |
| 2024-10-11 | 113 | 115 | 112 | 114 | 46,500 | 114 |
| 2024-10-10 | 115 | 115 | 113 | 114 | 26,100 | 114 |
| 2024-10-09 | 114 | 115 | 114 | 114 | 9,800 | 114 |
| 2024-10-08 | 115 | 116 | 114 | 114 | 22,600 | 114 |
| 2024-10-07 | 116 | 116 | 115 | 115 | 16,100 | 115 |
| 2024-10-04 | 116 | 117 | 115 | 116 | 51,200 | 116 |
| 2024-10-03 | 115 | 116 | 115 | 116 | 21,900 | 116 |
| 2024-10-02 | 116 | 116 | 114 | 114 | 28,800 | 114 |
| 2024-10-01 | 116 | 116 | 115 | 116 | 11,800 | 116 |
| 2024-09-30 | 114 | 115 | 112 | 115 | 35,300 | 115 |
| 2024-09-27 | 116 | 116 | 114 | 114 | 21,600 | 114 |
| 2024-09-26 | 115 | 116 | 115 | 116 | 23,000 | 116 |
| 2024-09-25 | 116 | 116 | 115 | 115 | 15,400 | 115 |
| 2024-09-24 | 117 | 117 | 115 | 116 | 26,100 | 116 |
| 2024-09-20 | 117 | 118 | 116 | 117 | 19,800 | 117 |
| 2024-09-19 | 116 | 116 | 114 | 116 | 13,800 | 116 |
| 2024-09-18 | 116 | 116 | 114 | 115 | 20,700 | 115 |
| 2024-09-17 | 114 | 115 | 113 | 115 | 21,300 | 115 |
| 2024-09-13 | 114 | 115 | 113 | 113 | 25,700 | 113 |
| 2024-09-12 | 113 | 115 | 112 | 113 | 65,000 | 113 |
| 2024-09-11 | 116 | 130 | 112 | 112 | 506,600 | 112 |
| 2024-09-10 | 114 | 116 | 113 | 113 | 29,500 | 113 |
| 2024-09-09 | 112 | 115 | 112 | 113 | 34,900 | 113 |
| 2024-09-06 | 115 | 115 | 113 | 114 | 34,200 | 114 |
| 2024-09-05 | 113 | 117 | 113 | 116 | 43,100 | 116 |
| 2024-09-04 | 117 | 117 | 112 | 112 | 135,200 | 112 |
| 2024-09-03 | 118 | 119 | 117 | 119 | 13,400 | 119 |
| 2024-09-02 | 119 | 119 | 116 | 117 | 39,900 | 117 |
| 2024-08-30 | 119 | 123 | 118 | 119 | 82,400 | 119 |
| 2024-08-29 | 119 | 119 | 117 | 117 | 51,600 | 117 |
| 2024-08-28 | 116 | 120 | 115 | 119 | 195,500 | 119 |
| 2024-08-27 | 116 | 116 | 114 | 116 | 20,000 | 116 |
| 2024-08-26 | 114 | 115 | 112 | 114 | 45,600 | 114 |
| 2024-08-23 | 115 | 116 | 114 | 114 | 21,100 | 114 |
| 2024-08-22 | 116 | 117 | 113 | 115 | 53,000 | 115 |
| 2024-08-21 | 114 | 117 | 113 | 117 | 37,300 | 117 |
| 2024-08-20 | 114 | 115 | 113 | 115 | 13,000 | 115 |
| 2024-08-19 | 115 | 116 | 112 | 113 | 60,300 | 113 |
| 2024-08-16 | 115 | 116 | 113 | 114 | 53,900 | 114 |
| 2024-08-15 | 117 | 117 | 112 | 114 | 69,200 | 114 |
| 2024-08-14 | 116 | 117 | 116 | 117 | 7,800 | 117 |
| 2024-08-13 | 117 | 118 | 116 | 116 | 19,700 | 116 |
| 2024-08-09 | 117 | 118 | 114 | 116 | 60,700 | 116 |
| 2024-08-08 | 113 | 115 | 111 | 113 | 29,600 | 113 |
| 2024-08-07 | 106 | 115 | 106 | 113 | 54,900 | 113 |
| 2024-08-06 | 107 | 111 | 105 | 108 | 94,500 | 108 |
| 2024-08-05 | 120 | 121 | 90 | 101 | 222,900 | 101 |
| 2024-08-02 | 125 | 126 | 122 | 122 | 58,600 | 122 |
| 2024-08-01 | 128 | 128 | 125 | 126 | 59,800 | 126 |
| 2024-07-31 | 127 | 128 | 126 | 128 | 70,400 | 128 |
| 2024-07-30 | 131 | 131 | 127 | 127 | 135,000 | 127 |
| 2024-07-29 | 130 | 131 | 129 | 131 | 26,500 | 131 |
| 2024-07-26 | 130 | 131 | 129 | 130 | 25,300 | 130 |
| 2024-07-25 | 131 | 132 | 129 | 129 | 34,000 | 129 |
| 2024-07-24 | 133 | 133 | 131 | 132 | 10,900 | 132 |
| 2024-07-23 | 131 | 133 | 131 | 133 | 14,500 | 133 |
| 2024-07-22 | 132 | 132 | 130 | 132 | 24,300 | 132 |
| 2024-07-19 | 131 | 132 | 131 | 132 | 8,200 | 132 |
| 2024-07-18 | 132 | 132 | 131 | 131 | 16,200 | 131 |
| 2024-07-17 | 131 | 133 | 131 | 133 | 19,400 | 133 |
| 2024-07-16 | 131 | 131 | 130 | 130 | 26,100 | 130 |
| 2024-07-12 | 131 | 131 | 130 | 130 | 23,500 | 130 |
| 2024-07-11 | 130 | 132 | 130 | 130 | 33,700 | 130 |
| 2024-07-10 | 131 | 131 | 130 | 130 | 29,600 | 130 |
| 2024-07-09 | 132 | 133 | 130 | 130 | 106,600 | 130 |
| 2024-07-08 | 133 | 133 | 132 | 132 | 27,400 | 132 |
| 2024-07-05 | 132 | 133 | 132 | 132 | 21,900 | 132 |
| 2024-07-04 | 133 | 134 | 131 | 131 | 51,600 | 131 |
| 2024-07-03 | 131 | 134 | 131 | 133 | 86,900 | 133 |
| 2024-07-02 | 132 | 134 | 132 | 134 | 28,200 | 134 |
| 2024-07-01 | 136 | 137 | 133 | 133 | 129,200 | 133 |
| 2024-06-28 | 131 | 134 | 130 | 134 | 118,800 | 134 |
| 2024-06-27 | 129 | 131 | 129 | 131 | 52,500 | 131 |
| 2024-06-26 | 130 | 130 | 129 | 129 | 28,800 | 129 |
| 2024-06-25 | 129 | 130 | 129 | 130 | 7,100 | 130 |
| 2024-06-24 | 130 | 130 | 128 | 130 | 20,900 | 130 |
| 2024-06-21 | 128 | 129 | 127 | 128 | 26,600 | 128 |
| 2024-06-20 | 128 | 128 | 127 | 127 | 2,700 | 127 |
| 2024-06-19 | 128 | 128 | 127 | 128 | 14,500 | 128 |
| 2024-06-18 | 128 | 128 | 127 | 128 | 10,900 | 128 |
| 2024-06-17 | 128 | 129 | 127 | 127 | 25,400 | 127 |
| 2024-06-14 | 128 | 129 | 127 | 129 | 27,000 | 129 |
| 2024-06-13 | 129 | 129 | 127 | 128 | 20,400 | 128 |
| 2024-06-12 | 129 | 129 | 128 | 129 | 20,400 | 129 |
| 2024-06-11 | 128 | 129 | 128 | 128 | 15,300 | 128 |
| 2024-06-10 | 127 | 128 | 127 | 128 | 14,900 | 128 |
| 2024-06-07 | 128 | 128 | 127 | 127 | 7,500 | 127 |
| 2024-06-06 | 128 | 128 | 127 | 127 | 23,200 | 127 |
| 2024-06-05 | 127 | 128 | 126 | 127 | 17,500 | 127 |
| 2024-06-04 | 127 | 128 | 127 | 128 | 21,100 | 128 |
| 2024-06-03 | 127 | 128 | 127 | 128 | 27,900 | 128 |
| 2024-05-31 | 126 | 127 | 126 | 127 | 21,300 | 127 |
| 2024-05-30 | 126 | 127 | 126 | 126 | 22,800 | 126 |
| 2024-05-29 | 128 | 128 | 126 | 126 | 15,800 | 126 |
| 2024-05-28 | 126 | 128 | 126 | 128 | 31,100 | 128 |
| 2024-05-27 | 127 | 128 | 126 | 126 | 14,300 | 126 |
| 2024-05-24 | 126 | 128 | 126 | 127 | 36,600 | 127 |
| 2024-05-23 | 126 | 128 | 126 | 128 | 12,200 | 128 |
| 2024-05-22 | 127 | 127 | 126 | 127 | 9,400 | 127 |
| 2024-05-21 | 129 | 129 | 126 | 126 | 77,800 | 126 |
| 2024-05-20 | 127 | 129 | 127 | 129 | 29,800 | 129 |
| 2024-05-17 | 127 | 127 | 126 | 127 | 18,700 | 127 |
| 2024-05-16 | 130 | 130 | 125 | 126 | 130,400 | 126 |
| 2024-05-15 | 130 | 131 | 128 | 128 | 121,100 | 128 |
| 2024-05-14 | 129 | 132 | 128 | 131 | 64,500 | 131 |
| 2024-05-13 | 128 | 129 | 127 | 128 | 23,400 | 128 |
| 2024-05-10 | 130 | 130 | 127 | 128 | 79,200 | 128 |
| 2024-05-09 | 130 | 131 | 129 | 129 | 7,700 | 129 |
| 2024-05-08 | 128 | 130 | 128 | 130 | 45,000 | 130 |
| 2024-05-07 | 129 | 129 | 127 | 128 | 47,900 | 128 |
| 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