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 [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-12	42	44	42	42	837,600	42
2025-12-11	43	44	42	43	1,322,100	43
2025-12-10	47	48	41	42	5,224,600	42
2025-12-09	44	44	42	42	1,209,300	42
2025-12-08	41	44	39	44	3,169,300	44
2025-12-05	42	42	41	41	705,600	41
2025-12-04	43	43	40	42	2,652,400	42
2025-12-03	45	46	43	43	959,300	43
2025-12-02	46	47	45	45	700,500	45
2025-12-01	48	49	45	46	2,604,500	46
2025-11-28	46	50	46	48	2,941,400	48
2025-11-27	47	47	46	46	357,500	46
2025-11-26	43	47	43	47	2,331,900	47
2025-11-25	46	46	43	43	2,334,400	43
2025-11-21	47	47	45	46	2,085,300	46
2025-11-20	47	48	47	47	586,000	47
2025-11-19	47	49	47	47	1,599,900	47
2025-11-18	47	49	45	48	3,119,300	48
2025-11-17	48	49	44	48	5,174,300	48
2025-11-14	52	53	50	51	1,769,500	51
2025-11-13	53	53	52	53	762,500	53
2025-11-12	52	54	51	54	1,467,000	54
2025-11-11	54	54	51	52	913,900	52
2025-11-10	52	54	50	53	2,378,500	53
2025-11-07	51	52	50	51	1,162,400	51
2025-11-06	52	54	51	51	1,484,300	51
2025-11-05	52	53	51	51	1,785,000	51
2025-11-04	53	54	52	53	916,000	53
2025-10-31	52	54	51	53	2,640,200	53
2025-10-30	55	55	51	53	5,530,700	53
2025-10-29	55	58	54	56	4,396,200	56
2025-10-28	53	54	52	54	1,703,400	54
2025-10-27	55	56	53	53	2,503,600	53
2025-10-24	55	57	54	56	2,155,100	56
2025-10-23	55	57	54	55	3,184,700	55
2025-10-22	53	58	52	54	5,778,500	54
2025-10-21	52	53	50	52	2,032,900	52
2025-10-20	51	54	51	52	1,859,800	52
2025-10-17	54	56	48	51	6,540,600	51
2025-10-16	54	55	53	54	1,429,900	54
2025-10-15	53	56	53	54	1,518,200	54
2025-10-14	55	57	53	55	4,735,900	55
2025-10-10	58	59	56	58	2,104,700	58
2025-10-09	60	62	56	59	8,771,400	59
2025-10-08	61	63	60	61	2,541,400	61
2025-10-07	62	63	60	62	3,441,300	62
2025-10-06	60	63	59	62	6,438,000	62
2025-10-03	54	60	53	59	5,804,800	59
2025-10-02	55	57	54	55	1,842,600	55
2025-10-01	57	58	54	55	3,849,600	55
2025-09-30	60	60	57	58	3,331,300	58
2025-09-29	61	63	58	60	6,057,500	60
2025-09-26	57	62	57	61	4,134,100	61
2025-09-25	56	58	56	58	1,402,400	58
2025-09-24	57	58	56	56	1,189,000	56
2025-09-22	55	59	55	58	1,805,600	58
2025-09-19	55	57	54	55	2,534,100	55
2025-09-18	58	59	56	57	2,474,400	57
2025-09-17	57	62	56	60	8,577,500	60
2025-09-16	56	58	54	57	3,262,200	57
2025-09-12	53	57	52	55	10,094,700	55
2025-09-11	56	57	53	54	4,756,200	54
2025-09-10	57	58	55	57	7,128,800	57
2025-09-09	61	62	58	58	5,662,100	58
2025-09-08	60	62	60	62	3,578,000	62
2025-09-05	62	63	57	60	12,017,600	60
2025-09-04	62	63	60	62	11,263,300	62
2025-09-03	69	69	62	64	15,198,400	64
2025-09-02	71	72	68	69	5,114,700	69
2025-09-01	67	71	66	71	11,332,100	71
2025-08-29	66	67	65	66	3,929,800	66
2025-08-28	67	67	64	65	6,811,500	65
2025-08-27	68	69	66	67	5,473,200	67
2025-08-26	70	70	66	68	8,342,300	68
2025-08-25	69	71	67	70	8,316,500	70
2025-08-22	76	76	70	70	12,220,600	70
2025-08-21	83	88	73	77	38,333,100	77
2025-08-20	70	85	70	81	57,651,000	81
2025-08-19	70	72	68	69	8,008,600	69
2025-08-18	65	72	64	70	15,154,800	70
2025-08-15	61	65	60	63	6,295,700	63
2025-08-14	64	64	60	60	4,183,100	60
2025-08-13	62	65	61	64	4,397,300	64
2025-08-12	61	64	60	61	6,231,600	61
2025-08-08	66	66	61	62	12,727,100	62
2025-08-07	69	69	66	67	9,119,600	67
2025-08-06	69	70	68	69	3,908,900	69
2025-08-05	70	75	68	69	31,638,000	69
2025-08-04	67	71	66	68	13,337,800	68
2025-08-01	71	71	68	68	10,215,100	68
2025-07-31	72	74	70	71	21,039,500	71
2025-07-30	70	74	65	73	18,724,300	73
2025-07-29	71	73	68	69	21,490,800	69
2025-07-28	64	77	63	68	66,707,200	68
2025-07-25	65	66	63	64	7,910,900	64
2025-07-24	69	71	64	64	34,999,600	64
2025-07-23	61	62	58	61	5,593,800	61
2025-07-22	56	62	56	60	9,316,800	60
2025-07-18	57	59	55	55	3,546,500	55
2025-07-17	59	61	57	57	4,648,000	57
2025-07-16	53	61	52	61	9,773,900	61
2025-07-15	68	68	57	57	19,198,100	57
2025-07-14	70	70	65	67	10,779,400	67
2025-07-11	69	77	69	69	56,390,000	69
2025-07-10	67	70	65	68	20,270,400	68
2025-07-09	71	75	63	67	33,074,800	67
2025-07-08	66	72	64	69	52,880,400	69
2025-07-07	54	82	49	74	193,961,400	74
2025-07-04	46	59	43	53	42,502,100	53
2025-07-03	48	50	44	46	16,174,500	46
2025-07-02	49	49	42	43	20,661,900	43
2025-07-01	61	61	50	52	17,160,100	52
2025-06-30	77	77	59	62	76,964,400	62
2025-06-27	44	52	43	52	24,846,300	52
2025-06-26	37	44	36	42	11,902,200	42
2025-06-25	44	49	36	38	32,907,000	38
2025-06-24	35	42	35	40	4,983,300	40
2025-06-23	35	36	34	35	948,200	35
2025-06-20	36	36	35	36	539,300	36
2025-06-19	36	36	34	35	1,878,600	35
2025-06-18	33	36	33	36	8,947,500	36
2025-06-17	31	32	31	31	82,200	31
2025-06-16	30	32	30	31	708,700	31
2025-06-13	32	32	30	31	1,289,000	31
2025-06-12	31	32	31	31	150,300	31
2025-06-11	32	32	31	31	150,500	31
2025-06-10	31	32	31	32	363,500	32
2025-06-09	33	33	31	31	1,035,200	31
2025-06-06	33	33	32	33	71,300	33
2025-06-05	32	33	32	32	249,000	32
2025-06-04	33	34	32	32	701,400	32
2025-06-03	32	33	32	32	285,200	32
2025-06-02	32	33	32	33	463,300	33
2025-05-30	33	33	32	32	521,900	32
2025-05-29	32	34	32	33	1,092,000	33
2025-05-28	32	33	32	32	256,200	32
2025-05-27	33	33	32	32	428,900	32
2025-05-26	33	33	32	32	68,600	32
2025-05-23	33	33	32	33	84,000	33
2025-05-22	33	34	32	33	564,700	33
2025-05-21	33	34	32	33	505,300	33
2025-05-20	34	34	33	33	558,400	33
2025-05-19	34	34	33	34	73,900	34
2025-05-16	34	34	33	33	103,800	33
2025-05-15	34	34	33	33	704,100	33
2025-05-14	34	34	33	34	72,000	34
2025-05-13	34	35	33	34	496,900	34
2025-05-12	34	35	33	34	335,800	34
2025-05-09	34	34	33	34	730,200	34
2025-05-08	33	34	32	33	323,800	33
2025-05-07	33	34	32	33	1,276,600	33
2025-05-02	33	34	33	33	85,500	33
2025-05-01	34	34	33	33	88,100	33
2025-04-30	34	34	33	34	46,400	34
2025-04-28	34	35	33	33	482,800	33
2025-04-25	35	35	34	34	276,400	34
2025-04-24	34	35	33	34	348,900	34
2025-04-23	34	35	33	34	955,400	34
2025-04-22	34	38	32	35	14,939,100	35
2025-04-21	35	35	34	34	603,500	34
2025-04-18	35	36	34	35	544,000	35
2025-04-17	34	36	34	34	559,700	34
2025-04-16	35	35	34	34	178,700	34
2025-04-15	35	36	34	34	632,100	34
2025-04-14	34	36	34	35	1,272,200	35
2025-04-11	34	35	33	34	623,800	34
2025-04-10	35	35	34	34	749,500	34
2025-04-09	33	34	31	32	606,000	32
2025-04-08	31	33	31	33	1,358,300	33
2025-04-07	29	33	29	30	3,550,300	30
2025-04-04	36	37	33	34	2,725,900	34
2025-04-03	37	38	36	37	889,100	37
2025-04-02	36	38	35	38	1,953,900	38
2025-04-01	39	39	35	35	3,304,600	35
2025-03-31	38	40	37	38	2,405,900	38
2025-03-28	36	40	36	37	3,409,500	37
2025-03-27	35	37	35	37	1,614,200	37
2025-03-26	37	37	35	35	986,800	35
2025-03-25	37	38	36	37	1,935,500	37
2025-03-24	35	38	35	37	3,020,400	37
2025-03-21	35	38	34	35	4,651,100	35
2025-03-19	34	36	34	34	2,771,800	34
2025-03-18	32	35	32	33	1,834,100	33
2025-03-17	32	33	32	32	128,800	32
2025-03-14	33	33	32	32	276,000	32
2025-03-13	32	33	32	32	650,900	32
2025-03-12	32	33	31	32	738,400	32
2025-03-11	31	32	31	32	169,500	32
2025-03-10	32	33	31	32	706,500	32
2025-03-07	33	33	31	32	1,350,100	32
2025-03-06	32	33	32	33	149,900	33
2025-03-05	32	33	32	32	493,300	32
2025-03-04	33	34	32	33	1,046,000	33
2025-03-03	34	34	33	33	163,000	33
2025-02-28	35	35	32	34	2,673,300	34
2025-02-27	36	36	34	35	526,200	35
2025-02-26	34	36	34	34	1,848,300	34
2025-02-25	33	35	33	34	784,300	34
2025-02-21	35	35	33	33	623,400	33
2025-02-20	33	35	33	34	435,300	34
2025-02-19	34	35	33	34	990,500	34
2025-02-18	33	34	33	34	280,200	34
2025-02-17	33	35	33	33	952,500	33
2025-02-14	34	35	33	35	804,600	35
2025-02-13	35	36	33	34	1,103,000	34
2025-02-12	33	37	33	34	2,977,100	34
2025-02-10	33	34	33	33	481,100	33
2025-02-07	34	34	32	34	884,800	34
2025-02-06	32	35	32	33	2,476,700	33
2025-02-05	33	35	31	32	2,860,500	32
2025-02-04	35	36	32	33	6,322,000	33
2025-02-03	30	41	30	37	14,794,200	37
2025-01-31	30	31	30	30	76,200	30
2025-01-30	31	32	30	30	179,100	30
2025-01-29	31	32	31	31	79,400	31
2025-01-28	31	32	31	31	77,200	31
2025-01-27	31	32	31	31	152,600	31
2025-01-24	30	32	30	30	408,200	30
2025-01-23	31	31	30	31	177,000	31
2025-01-22	31	32	30	30	624,700	30
2025-01-21	30	32	30	31	1,004,200	31
2025-01-20	31	32	30	32	521,900	32
2025-01-17	31	32	30	31	709,400	31
2025-01-16	31	33	31	32	359,400	32
2025-01-15	32	33	31	32	486,300	32
2025-01-14	32	33	31	31	731,400	31
2025-01-10	32	33	31	32	535,100	32
2025-01-09	32	33	31	33	510,600	33
2025-01-08	33	33	32	33	76,500	33
2025-01-07	33	33	32	33	75,700	33
2025-01-06	32	33	31	32	459,300	32

分割・併合履歴： [2013-12-26]1株→20株

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日

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 [2025年度]

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 [2025年度]