3777 (株)環境フレンドリーホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 31 | 32 | 30 | 31 | 481,600 | 31 |
| 2024-12-05 | 31 | 32 | 30 | 31 | 521,000 | 31 |
| 2024-12-04 | 32 | 32 | 31 | 31 | 103,700 | 31 |
| 2024-12-03 | 32 | 33 | 31 | 31 | 406,900 | 31 |
| 2024-12-02 | 32 | 33 | 31 | 32 | 342,900 | 32 |
| 2024-11-29 | 31 | 33 | 31 | 33 | 450,600 | 33 |
| 2024-11-28 | 32 | 33 | 31 | 32 | 545,800 | 32 |
| 2024-11-27 | 33 | 33 | 31 | 31 | 594,500 | 31 |
| 2024-11-26 | 33 | 33 | 31 | 33 | 912,700 | 33 |
| 2024-11-25 | 31 | 32 | 30 | 32 | 805,600 | 32 |
| 2024-11-22 | 30 | 31 | 29 | 31 | 1,286,300 | 31 |
| 2024-11-21 | 30 | 31 | 30 | 30 | 65,000 | 30 |
| 2024-11-20 | 30 | 30 | 29 | 30 | 799,700 | 30 |
| 2024-11-19 | 29 | 30 | 29 | 29 | 40,600 | 29 |
| 2024-11-18 | 29 | 30 | 29 | 30 | 161,000 | 30 |
| 2024-11-15 | 30 | 31 | 30 | 30 | 1,092,600 | 30 |
| 2024-11-14 | 32 | 32 | 31 | 31 | 188,000 | 31 |
| 2024-11-13 | 31 | 32 | 31 | 31 | 60,800 | 31 |
| 2024-11-12 | 31 | 32 | 31 | 32 | 120,700 | 32 |
| 2024-11-11 | 33 | 33 | 30 | 31 | 1,130,200 | 31 |
| 2024-11-08 | 33 | 34 | 32 | 34 | 533,300 | 34 |
| 2024-11-07 | 32 | 34 | 32 | 33 | 1,191,400 | 33 |
| 2024-11-06 | 32 | 33 | 31 | 32 | 309,500 | 32 |
| 2024-11-05 | 31 | 32 | 30 | 31 | 681,800 | 31 |
| 2024-11-01 | 31 | 31 | 30 | 30 | 100,700 | 30 |
| 2024-10-31 | 31 | 31 | 30 | 31 | 106,600 | 31 |
| 2024-10-30 | 31 | 31 | 30 | 31 | 313,300 | 31 |
| 2024-10-29 | 30 | 31 | 30 | 31 | 312,500 | 31 |
| 2024-10-28 | 29 | 31 | 29 | 30 | 309,300 | 30 |
| 2024-10-25 | 30 | 30 | 29 | 29 | 486,800 | 29 |
| 2024-10-24 | 30 | 31 | 29 | 30 | 237,600 | 30 |
| 2024-10-23 | 30 | 31 | 30 | 30 | 163,100 | 30 |
| 2024-10-22 | 30 | 31 | 30 | 31 | 47,400 | 31 |
| 2024-10-21 | 30 | 31 | 29 | 30 | 272,100 | 30 |
| 2024-10-18 | 30 | 31 | 30 | 31 | 35,600 | 31 |
| 2024-10-17 | 30 | 31 | 30 | 30 | 37,900 | 30 |
| 2024-10-16 | 30 | 31 | 29 | 30 | 217,000 | 30 |
| 2024-10-15 | 29 | 31 | 29 | 31 | 287,500 | 31 |
| 2024-10-11 | 30 | 30 | 29 | 29 | 117,000 | 29 |
| 2024-10-10 | 30 | 30 | 29 | 29 | 311,900 | 29 |
| 2024-10-09 | 29 | 30 | 29 | 29 | 100,300 | 29 |
| 2024-10-08 | 29 | 31 | 29 | 29 | 464,800 | 29 |
| 2024-10-07 | 30 | 31 | 29 | 31 | 538,300 | 31 |
| 2024-10-04 | 30 | 30 | 29 | 29 | 175,400 | 29 |
| 2024-10-03 | 30 | 31 | 29 | 30 | 590,900 | 30 |
| 2024-10-02 | 29 | 31 | 29 | 29 | 189,000 | 29 |
| 2024-10-01 | 30 | 31 | 30 | 30 | 259,000 | 30 |
| 2024-09-30 | 30 | 31 | 29 | 29 | 573,400 | 29 |
| 2024-09-27 | 31 | 31 | 30 | 31 | 441,500 | 31 |
| 2024-09-26 | 30 | 31 | 29 | 31 | 261,900 | 31 |
| 2024-09-25 | 31 | 31 | 30 | 30 | 148,100 | 30 |
| 2024-09-24 | 29 | 31 | 29 | 31 | 447,000 | 31 |
| 2024-09-20 | 29 | 31 | 29 | 29 | 1,008,000 | 29 |
| 2024-09-19 | 29 | 30 | 29 | 29 | 148,200 | 29 |
| 2024-09-18 | 28 | 30 | 28 | 30 | 289,700 | 30 |
| 2024-09-17 | 31 | 31 | 28 | 29 | 1,354,100 | 29 |
| 2024-09-13 | 30 | 31 | 30 | 30 | 250,000 | 30 |
| 2024-09-12 | 31 | 32 | 30 | 31 | 261,700 | 31 |
| 2024-09-11 | 31 | 32 | 30 | 31 | 340,700 | 31 |
| 2024-09-10 | 30 | 31 | 30 | 30 | 646,700 | 30 |
| 2024-09-09 | 31 | 32 | 31 | 31 | 291,900 | 31 |
| 2024-09-06 | 32 | 33 | 31 | 33 | 285,100 | 33 |
| 2024-09-05 | 31 | 33 | 31 | 31 | 441,500 | 31 |
| 2024-09-04 | 32 | 33 | 31 | 31 | 608,000 | 31 |
| 2024-09-03 | 34 | 34 | 32 | 33 | 838,800 | 33 |
| 2024-09-02 | 33 | 34 | 32 | 33 | 862,300 | 33 |
| 2024-08-30 | 32 | 33 | 31 | 32 | 314,900 | 32 |
| 2024-08-29 | 32 | 33 | 31 | 31 | 308,200 | 31 |
| 2024-08-28 | 33 | 34 | 31 | 32 | 1,183,500 | 32 |
| 2024-08-27 | 31 | 34 | 30 | 33 | 1,672,400 | 33 |
| 2024-08-26 | 29 | 31 | 29 | 30 | 482,400 | 30 |
| 2024-08-23 | 31 | 31 | 29 | 29 | 729,900 | 29 |
| 2024-08-22 | 29 | 31 | 29 | 31 | 1,108,800 | 31 |
| 2024-08-21 | 30 | 31 | 27 | 29 | 1,568,900 | 29 |
| 2024-08-20 | 30 | 31 | 30 | 30 | 369,300 | 30 |
| 2024-08-19 | 29 | 31 | 29 | 31 | 528,600 | 31 |
| 2024-08-16 | 30 | 30 | 28 | 30 | 678,400 | 30 |
| 2024-08-15 | 30 | 30 | 28 | 30 | 1,315,600 | 30 |
| 2024-08-14 | 31 | 35 | 30 | 31 | 3,731,500 | 31 |
| 2024-08-13 | 28 | 30 | 27 | 30 | 851,900 | 30 |
| 2024-08-09 | 28 | 29 | 27 | 28 | 878,600 | 28 |
| 2024-08-08 | 28 | 29 | 27 | 29 | 493,100 | 29 |
| 2024-08-07 | 26 | 29 | 25 | 27 | 2,356,300 | 27 |
| 2024-08-06 | 26 | 29 | 25 | 29 | 1,779,000 | 29 |
| 2024-08-05 | 31 | 31 | 20 | 23 | 5,856,300 | 23 |
| 2024-08-02 | 34 | 34 | 32 | 32 | 1,142,700 | 32 |
| 2024-08-01 | 34 | 35 | 34 | 35 | 333,300 | 35 |
| 2024-07-31 | 34 | 35 | 33 | 35 | 751,900 | 35 |
| 2024-07-30 | 35 | 35 | 34 | 34 | 77,500 | 34 |
| 2024-07-29 | 34 | 35 | 34 | 35 | 318,500 | 35 |
| 2024-07-26 | 35 | 35 | 34 | 34 | 240,400 | 34 |
| 2024-07-25 | 35 | 36 | 34 | 35 | 919,800 | 35 |
| 2024-07-24 | 36 | 36 | 35 | 36 | 108,000 | 36 |
| 2024-07-23 | 36 | 36 | 35 | 36 | 85,800 | 36 |
| 2024-07-22 | 36 | 37 | 35 | 36 | 407,000 | 36 |
| 2024-07-19 | 36 | 37 | 35 | 35 | 288,300 | 35 |
| 2024-07-18 | 36 | 37 | 35 | 36 | 592,400 | 36 |
| 2024-07-17 | 36 | 37 | 36 | 36 | 92,800 | 36 |
| 2024-07-16 | 36 | 37 | 35 | 36 | 400,400 | 36 |
| 2024-07-12 | 36 | 37 | 36 | 36 | 254,100 | 36 |
| 2024-07-11 | 37 | 37 | 35 | 35 | 253,700 | 35 |
| 2024-07-10 | 35 | 37 | 35 | 36 | 371,200 | 36 |
| 2024-07-09 | 36 | 36 | 35 | 35 | 265,200 | 35 |
| 2024-07-08 | 36 | 37 | 35 | 35 | 760,000 | 35 |
| 2024-07-05 | 37 | 37 | 36 | 36 | 222,500 | 36 |
| 2024-07-04 | 36 | 37 | 36 | 37 | 156,200 | 37 |
| 2024-07-03 | 37 | 37 | 36 | 36 | 124,100 | 36 |
| 2024-07-02 | 37 | 38 | 36 | 36 | 403,700 | 36 |
| 2024-07-01 | 38 | 38 | 37 | 37 | 186,400 | 37 |
| 2024-06-28 | 37 | 38 | 37 | 37 | 189,100 | 37 |
| 2024-06-27 | 37 | 38 | 36 | 38 | 675,200 | 38 |
| 2024-06-26 | 37 | 38 | 37 | 38 | 501,900 | 38 |
| 2024-06-25 | 37 | 37 | 36 | 37 | 260,700 | 37 |
| 2024-06-24 | 38 | 38 | 36 | 36 | 614,400 | 36 |
| 2024-06-21 | 37 | 38 | 37 | 37 | 175,400 | 37 |
| 2024-06-20 | 36 | 38 | 35 | 38 | 1,529,800 | 38 |
| 2024-06-19 | 37 | 37 | 36 | 36 | 304,100 | 36 |
| 2024-06-18 | 37 | 37 | 36 | 36 | 603,000 | 36 |
| 2024-06-17 | 37 | 37 | 36 | 36 | 425,700 | 36 |
| 2024-06-14 | 37 | 37 | 36 | 36 | 367,300 | 36 |
| 2024-06-13 | 36 | 37 | 36 | 37 | 476,100 | 37 |
| 2024-06-12 | 38 | 38 | 36 | 37 | 602,600 | 37 |
| 2024-06-11 | 37 | 38 | 37 | 37 | 799,200 | 37 |
| 2024-06-10 | 38 | 38 | 37 | 37 | 319,600 | 37 |
| 2024-06-07 | 38 | 38 | 37 | 38 | 350,000 | 38 |
| 2024-06-06 | 38 | 39 | 37 | 38 | 2,119,400 | 38 |
| 2024-06-05 | 40 | 41 | 38 | 38 | 3,266,100 | 38 |
| 2024-06-04 | 41 | 42 | 40 | 40 | 1,049,100 | 40 |
| 2024-06-03 | 47 | 48 | 41 | 41 | 13,264,100 | 41 |
| 2024-05-31 | 39 | 40 | 39 | 40 | 254,500 | 40 |
| 2024-05-30 | 40 | 41 | 39 | 41 | 809,200 | 41 |
| 2024-05-29 | 40 | 41 | 40 | 40 | 231,300 | 40 |
| 2024-05-28 | 40 | 42 | 39 | 40 | 1,836,200 | 40 |
| 2024-05-27 | 39 | 40 | 39 | 39 | 232,100 | 39 |
| 2024-05-24 | 40 | 40 | 39 | 39 | 758,800 | 39 |
| 2024-05-23 | 40 | 40 | 39 | 40 | 455,200 | 40 |
| 2024-05-22 | 39 | 40 | 39 | 40 | 326,100 | 40 |
| 2024-05-21 | 39 | 40 | 39 | 39 | 207,900 | 39 |
| 2024-05-20 | 39 | 41 | 39 | 39 | 703,900 | 39 |
| 2024-05-17 | 40 | 40 | 39 | 40 | 727,200 | 40 |
| 2024-05-16 | 39 | 40 | 38 | 40 | 1,427,500 | 40 |
| 2024-05-15 | 41 | 41 | 40 | 40 | 433,600 | 40 |
| 2024-05-14 | 40 | 41 | 40 | 40 | 456,400 | 40 |
| 2024-05-13 | 40 | 41 | 39 | 40 | 657,400 | 40 |
| 2024-05-10 | 41 | 41 | 40 | 41 | 227,700 | 41 |
| 2024-05-09 | 40 | 41 | 40 | 41 | 121,700 | 41 |
| 2024-05-08 | 39 | 41 | 39 | 40 | 282,800 | 40 |
| 2024-05-07 | 40 | 41 | 39 | 40 | 341,400 | 40 |
| 2024-05-02 | 40 | 40 | 39 | 40 | 117,200 | 40 |
| 2024-05-01 | 40 | 41 | 39 | 39 | 454,600 | 39 |
| 2024-04-30 | 40 | 40 | 39 | 39 | 111,200 | 39 |
| 2024-04-26 | 39 | 40 | 39 | 40 | 131,600 | 40 |
| 2024-04-25 | 40 | 40 | 39 | 39 | 176,500 | 39 |
| 2024-04-24 | 40 | 41 | 40 | 40 | 310,100 | 40 |
| 2024-04-23 | 40 | 41 | 39 | 40 | 884,400 | 40 |
| 2024-04-22 | 40 | 41 | 40 | 41 | 96,200 | 41 |
| 2024-04-19 | 41 | 41 | 40 | 40 | 124,200 | 40 |
| 2024-04-18 | 40 | 41 | 40 | 40 | 187,900 | 40 |
| 2024-04-17 | 41 | 42 | 40 | 40 | 968,500 | 40 |
| 2024-04-16 | 41 | 42 | 41 | 41 | 154,200 | 41 |
| 2024-04-15 | 41 | 42 | 41 | 42 | 146,800 | 42 |
| 2024-04-12 | 42 | 42 | 41 | 41 | 106,900 | 41 |
| 2024-04-11 | 42 | 42 | 41 | 41 | 381,500 | 41 |
| 2024-04-10 | 40 | 44 | 40 | 43 | 1,716,900 | 43 |
| 2024-04-09 | 42 | 42 | 40 | 40 | 692,400 | 40 |
| 2024-04-08 | 42 | 42 | 41 | 42 | 179,100 | 42 |
| 2024-04-05 | 41 | 42 | 41 | 42 | 468,500 | 42 |
| 2024-04-04 | 41 | 42 | 41 | 41 | 163,600 | 41 |
| 2024-04-03 | 42 | 42 | 41 | 41 | 260,400 | 41 |
| 2024-04-02 | 41 | 43 | 41 | 42 | 787,900 | 42 |
| 2024-04-01 | 40 | 43 | 40 | 41 | 1,492,500 | 41 |
| 2024-03-29 | 39 | 40 | 39 | 39 | 279,200 | 39 |
| 2024-03-28 | 39 | 41 | 39 | 39 | 455,400 | 39 |
| 2024-03-27 | 41 | 41 | 39 | 39 | 727,100 | 39 |
| 2024-03-26 | 39 | 41 | 39 | 41 | 582,100 | 41 |
| 2024-03-25 | 40 | 41 | 39 | 39 | 464,500 | 39 |
| 2024-03-22 | 40 | 41 | 39 | 40 | 395,300 | 40 |
| 2024-03-21 | 40 | 41 | 39 | 40 | 530,800 | 40 |
| 2024-03-19 | 40 | 40 | 39 | 40 | 1,085,000 | 40 |
| 2024-03-18 | 40 | 41 | 40 | 40 | 298,900 | 40 |
| 2024-03-15 | 40 | 41 | 40 | 40 | 385,000 | 40 |
| 2024-03-14 | 40 | 41 | 40 | 40 | 257,600 | 40 |
| 2024-03-13 | 42 | 42 | 40 | 40 | 340,500 | 40 |
| 2024-03-12 | 40 | 42 | 40 | 41 | 954,500 | 41 |
| 2024-03-11 | 40 | 42 | 40 | 40 | 1,081,300 | 40 |
| 2024-03-08 | 41 | 42 | 40 | 41 | 1,085,700 | 41 |
| 2024-03-07 | 41 | 42 | 41 | 41 | 417,500 | 41 |
| 2024-03-06 | 42 | 43 | 41 | 42 | 1,157,800 | 42 |
| 2024-03-05 | 43 | 43 | 41 | 42 | 1,796,700 | 42 |
| 2024-03-04 | 43 | 44 | 43 | 43 | 649,800 | 43 |
| 2024-03-01 | 44 | 45 | 42 | 44 | 1,923,900 | 44 |
| 2024-02-29 | 43 | 44 | 42 | 44 | 1,587,000 | 44 |
| 2024-02-28 | 42 | 43 | 41 | 41 | 1,292,200 | 41 |
| 2024-02-27 | 43 | 44 | 42 | 42 | 540,000 | 42 |
| 2024-02-26 | 44 | 44 | 43 | 43 | 284,800 | 43 |
| 2024-02-22 | 44 | 45 | 43 | 44 | 838,500 | 44 |
| 2024-02-21 | 44 | 45 | 43 | 43 | 542,300 | 43 |
| 2024-02-20 | 44 | 44 | 42 | 44 | 1,111,700 | 44 |
| 2024-02-19 | 42 | 44 | 42 | 44 | 1,986,000 | 44 |
| 2024-02-16 | 40 | 42 | 39 | 42 | 2,183,300 | 42 |
| 2024-02-15 | 42 | 43 | 38 | 40 | 6,024,600 | 40 |
| 2024-02-14 | 48 | 49 | 46 | 48 | 3,310,700 | 48 |
| 2024-02-13 | 48 | 49 | 47 | 49 | 2,864,400 | 49 |
| 2024-02-09 | 45 | 47 | 44 | 47 | 1,102,400 | 47 |
| 2024-02-08 | 44 | 45 | 44 | 44 | 365,300 | 44 |
| 2024-02-07 | 45 | 45 | 43 | 45 | 912,600 | 45 |
| 2024-02-06 | 45 | 46 | 44 | 44 | 981,000 | 44 |
| 2024-02-05 | 45 | 45 | 43 | 45 | 602,000 | 45 |
| 2024-02-02 | 43 | 45 | 43 | 45 | 463,000 | 45 |
| 2024-02-01 | 45 | 45 | 43 | 43 | 717,400 | 43 |
| 2024-01-31 | 45 | 45 | 44 | 45 | 879,000 | 45 |
| 2024-01-30 | 43 | 45 | 43 | 45 | 759,300 | 45 |
| 2024-01-29 | 45 | 45 | 43 | 43 | 1,044,400 | 43 |
| 2024-01-26 | 42 | 46 | 42 | 43 | 2,345,500 | 43 |
| 2024-01-25 | 41 | 43 | 41 | 43 | 1,774,400 | 43 |
| 2024-01-24 | 40 | 42 | 40 | 41 | 557,100 | 41 |
| 2024-01-23 | 42 | 42 | 40 | 41 | 695,100 | 41 |
| 2024-01-22 | 41 | 42 | 41 | 41 | 746,700 | 41 |
| 2024-01-19 | 41 | 42 | 40 | 41 | 453,000 | 41 |
| 2024-01-18 | 41 | 42 | 40 | 40 | 593,100 | 40 |
| 2024-01-17 | 41 | 42 | 41 | 41 | 347,100 | 41 |
| 2024-01-16 | 41 | 42 | 40 | 41 | 565,500 | 41 |
| 2024-01-15 | 41 | 42 | 40 | 40 | 1,102,400 | 40 |
| 2024-01-12 | 41 | 42 | 40 | 41 | 660,200 | 41 |
| 2024-01-11 | 41 | 42 | 41 | 41 | 421,300 | 41 |
| 2024-01-10 | 42 | 42 | 41 | 41 | 400,200 | 41 |
| 2024-01-09 | 40 | 42 | 40 | 41 | 739,400 | 41 |
| 2024-01-05 | 41 | 42 | 40 | 40 | 711,400 | 40 |
| 2024-01-04 | 41 | 42 | 41 | 41 | 468,400 | 41 |
分割・併合履歴 ： [2013-12-26]1株→20株
