[3521 東証1部] エコナックホールディングス 日足 時系列データ

[3521 東証1部] エコナックホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12126.00129.00126.00126.0076560097193500
2017-12-11123.00126.00123.00125.001129200141223400
2017-12-08124.00124.00123.00123.0019490024052800
2017-12-07123.00124.00122.00123.0023890029506500
2017-12-06122.00123.00121.00122.0042020051375200
2017-12-05125.00125.00122.00122.00832400102952000
2017-12-04125.00127.00124.00124.0078830098749600
2017-12-01128.00132.00124.00124.001783600227167900
2017-11-30124.00128.00123.00127.00943200118430700
2017-11-29127.00128.00124.00124.00932400116658200
2017-11-28122.00127.00120.00126.001646700202828800
2017-11-27124.00125.00122.00122.0078490096785400
2017-11-24125.00125.00122.00123.001121500139136600
2017-11-22127.00128.00125.00125.0043080054546800
2017-11-21127.00129.00125.00126.00969500122779500
2017-11-20126.00128.00124.00125.00903200113631300
2017-11-17126.00129.00125.00126.00823700104557200
2017-11-16123.00126.00123.00125.0060390075124500
2017-11-15129.00129.00123.00124.001806600227411500
2017-11-14136.00138.00128.00129.002400500316285000
2017-11-13136.00140.00135.00137.0057140078613800
2017-11-10135.00137.00135.00136.0044990061189200
2017-11-09139.00139.00133.00137.001887900258571100
2017-11-08142.00142.00140.00140.0065080091900500
2017-11-07142.00144.00142.00142.0045850065516000
2017-11-06141.00143.00139.00143.00768900108456900
2017-11-02146.00146.00140.00140.001742100247587800
2017-11-01150.00151.00145.00146.001306400192821900
2017-10-31153.00153.00145.00148.003854000569895100
2017-10-30143.00156.00143.00153.0075295001136707700
2017-10-27142.00145.00140.00141.002189400311453500
2017-10-26136.00146.00136.00141.005489700776170000
2017-10-25137.00138.00135.00135.00887000120928800
2017-10-24138.00138.00136.00137.001145700157102500
2017-10-23132.00140.00131.00140.002487100339906700
2017-10-20133.00134.00130.00131.001180300155706400
2017-10-19134.00137.00130.00130.001895300252050300
2017-10-18134.00135.00132.00132.00818500108843000
2017-10-17134.00135.00132.00135.0054470072682400
2017-10-16135.00136.00132.00133.00967000128685500
2017-10-13137.00138.00133.00135.001605800217304800
2017-10-12134.00139.00134.00138.001367500186329700
2017-10-11133.00135.00132.00134.00965700129490200
2017-10-10134.00134.00131.00133.001319700175213000
2017-10-06137.00138.00134.00135.001126700152830700
2017-10-05141.00141.00136.00137.001557800215809200
2017-10-04140.00143.00139.00140.001530800216236900
2017-10-03141.00141.00138.00140.001296800180767800
2017-10-02142.00143.00140.00140.00728000102989700
2017-09-29144.00144.00140.00141.00855400121404800
2017-09-28144.00147.00142.00144.001107900159717500
2017-09-27142.00144.00139.00143.001750200248390700
2017-09-2673.0074.0070.0071.005593000402511000
2017-09-2577.0077.0074.0074.005825000441054000
2017-09-2280.0082.0077.0077.006726000530814000
2017-09-2180.0084.0078.0078.00130380001046255000
2017-09-2078.0079.0076.0077.006132000474583000
2017-09-1977.0078.0074.0077.004889000374276000
2017-09-1576.0078.0076.0077.005239000402994000
2017-09-1480.0080.0076.0077.006207000482191000
2017-09-1381.0082.0078.0080.005021000400058000
2017-09-1276.0083.0076.0081.00149650001179836000
2017-09-1184.0084.0076.0076.00138570001112653000
2017-09-0884.0085.0083.0084.007580000636739000
2017-09-0789.0090.0084.0085.00184500001593114000
2017-09-0683.0089.0081.0087.00337760002873782000
2017-09-05103.00108.0084.0088.001024890009643082000
2017-09-04117.00129.00102.00106.0017475600020698565000
2017-09-0177.0099.0077.0099.00632640005605168000
2017-08-3174.0075.0073.0075.002753000203318000
2017-08-3073.0073.0071.0073.002077000150511000
2017-08-2972.0072.0070.0072.003484000247937000
2017-08-2876.0078.0073.0073.004348000327355000
2017-08-2574.0075.0072.0074.006575000482363000
2017-08-2470.0078.0069.0074.00143000001053929000
2017-08-2367.0071.0066.0071.004569000311715000
2017-08-2266.0066.0065.0065.001660000108828000
2017-08-2166.0066.0064.0066.002223000145814000
2017-08-1865.0067.0064.0064.002300000149858000
2017-08-1763.0066.0063.0066.002616000167181000
2017-08-1663.0063.0062.0063.001848000115900000
2017-08-1562.0063.0062.0063.001935000120076000
2017-08-1463.0063.0062.0062.001765000110636000
2017-08-1065.0066.0063.0063.002207000142353000
2017-08-0965.0066.0064.0065.002509000162917000
2017-08-0864.0065.0064.0065.001913000123061000
2017-08-0766.0066.0063.0063.001945000127094000
2017-08-0465.0065.0064.0065.00153800099829000
2017-08-0366.0066.0064.0065.001883000122885000
2017-08-0264.0066.0064.0066.002112000136039000
2017-08-0167.0067.0063.0063.002183000142800000
2017-07-3168.0068.0066.0067.002144000144076000
2017-07-2868.0068.0067.0068.001512000102762000
2017-07-2769.0069.0068.0068.00141900097783000
2017-07-2669.0070.0068.0069.00135700093596000
2017-07-2569.0069.0068.0068.001490000102782000
2017-07-2470.0070.0068.0068.001471000102277000
2017-07-2169.0069.0068.0069.001703000116873000
2017-07-2067.0068.0067.0068.001600000107948000
2017-07-1969.0069.0067.0068.001484000101288000
2017-07-1868.0069.0068.0069.00116400079492000
2017-07-1469.0069.0068.0068.00144700099417000
2017-07-1372.0072.0069.0069.002347000165787000
2017-07-1273.0074.0072.0072.002145000155666000
2017-07-1172.0074.0071.0073.002428000175664000
2017-07-1071.0074.0071.0071.003056000220084000
2017-07-0772.0073.0070.0071.003685000263250000
2017-07-0668.0072.0067.0072.004618000319571000
2017-07-0565.0068.0065.0067.002210000146164000
2017-07-0466.0069.0064.0064.003348000223033000
2017-07-0365.0066.0064.0065.00125400081444000
2017-06-3066.0066.0064.0064.002114000138197000
2017-06-2965.0067.0065.0067.001572000103033000
2017-06-2866.0067.0065.0065.001680000111442000
2017-06-2764.0068.0064.0066.002006000131091000
2017-06-2664.0065.0064.0064.00113900072919000
2017-06-2365.0067.0064.0064.002186000143057000
2017-06-2266.0067.0065.0065.001558000102877000
2017-06-2166.0066.0065.0066.001566000103341000
2017-06-2067.0068.0065.0066.002361000156571000
2017-06-1965.0068.0063.0068.003465000226103000
2017-06-1665.0065.0064.0064.001625000104813000
2017-06-1563.0065.0063.0064.001822000115867000
2017-06-1463.0064.0063.0063.00150900095068000
2017-06-1363.0064.0063.0063.00121500076619000
2017-06-1264.0064.0063.0063.00129300082200000
2017-06-0964.0065.0063.0063.001589000101571000
2017-06-0865.0065.0063.0063.00113500073374000
2017-06-0763.0065.0062.0064.00140500088998000
2017-06-0665.0065.0063.0063.00141000090876000
2017-06-0564.0065.0064.0065.00108800069708000
2017-06-0264.0065.0063.0065.001811000115960000
2017-06-0163.0064.0063.0063.00142800090024000
2017-05-3162.0063.0062.0062.00154600095873000
2017-05-3062.0063.0061.0062.001682000104187000
2017-05-2963.0064.0062.0062.001644000103628000
2017-05-2664.0064.0063.0063.00142100090330000
2017-05-2565.0065.0063.0063.001817000117063000
2017-05-2463.0065.0062.0065.003041000192821000
2017-05-2361.0062.0060.0062.002085000127414000
2017-05-2261.0062.0060.0061.001678000102439000
2017-05-1961.0062.0060.0061.002066000125958000
2017-05-1860.0061.0059.0061.001840000110430000
2017-05-1762.0062.0061.0061.002166000133444000
2017-05-1663.0064.0062.0062.001890000119277000
2017-05-1568.0068.0062.0062.004980000322886000
2017-05-1268.0070.0067.0069.002427000166151000
2017-05-1167.0068.0066.0068.001634000109542000
2017-05-1068.0068.0066.0067.00132500089158000
2017-05-0968.0068.0067.0067.002026000136766000
2017-05-0865.0067.0064.0066.002202000144467000
2017-05-0262.0064.0061.0063.001975000123756000
2017-05-0163.0064.0062.0062.00124100078103000
2017-04-2865.0066.0063.0063.001900000122288000
2017-04-2762.0065.0061.0064.001670000104695000
2017-04-2662.0063.0062.0062.00102700063682000
2017-04-2561.0062.0061.0062.0098500060218000
2017-04-2461.0062.0061.0062.00121100074001000
2017-04-2163.0063.0061.0061.00100600062945000
2017-04-2063.0063.0061.0063.00155700097315000
2017-04-1963.0064.0063.0063.00112000070586000
2017-04-1863.0063.0062.0063.00126900079890000
2017-04-1760.0063.0060.0063.002388000145825000
2017-04-1457.0060.0057.0060.002149000125518000
2017-04-1358.0058.0056.0056.00152900087531000
2017-04-1259.0060.0058.0058.00155000090967000
2017-04-1160.0060.0058.0060.00164700098447000
2017-04-1060.0062.0059.0060.00136800082560000
2017-04-0760.0060.0058.0059.001774000105014000
2017-04-0661.0061.0059.0060.00150700090839000
2017-04-0562.0063.0059.0061.002277000138769000
2017-04-0465.0065.0062.0063.002173000139680000
2017-04-0365.0066.0064.0064.001594000103576000
2017-03-3168.0068.0065.0065.001559000103926000
2017-03-3066.0067.0065.0065.001629000107242000
2017-03-2963.0066.0063.0066.002800000179814000
2017-03-2862.0063.0062.0062.00131700082261000
2017-03-2764.0064.0061.0062.002033000127011000
2017-03-2463.0064.0062.0063.00100800063802000
2017-03-2363.0063.0062.0063.00125600078661000
2017-03-2263.0064.0062.0063.001794000112983000
2017-03-2163.0064.0061.0063.003004000189329000
2017-03-1765.0067.0064.0064.001760000114380000
2017-03-1664.0067.0064.0066.002832000184443000
2017-03-1564.0065.0063.0063.001732000110963000
2017-03-1465.0065.0063.0065.003609000230731000
2017-03-1366.0067.0065.0065.002471000163385000
2017-03-1069.0069.0066.0067.004512000303008000
2017-03-0970.0071.0069.0069.003857000268846000
2017-03-0869.0072.0068.0071.008101000570895000
2017-03-0768.0070.0068.0068.004198000289234000
2017-03-0668.0069.0066.0068.004449000302524000
2017-03-0369.0070.0065.0069.0014849000997352000
2017-03-0272.0081.0066.0068.00780550005731255000
2017-03-0153.0054.0053.0054.00118600062904000
2017-02-2854.0054.0053.0053.00104200056208000
2017-02-2753.0054.0053.0053.00111500059114000
2017-02-2455.0055.0054.0055.0071800039475000
2017-02-2354.0055.0054.0055.0096300052040000
2017-02-2256.0056.0054.0054.00148000082137000
2017-02-2157.0057.0055.0056.00107800060790000
2017-02-2057.0057.0056.0056.0056800032267000
2017-02-1757.0058.0055.0057.00133800075596000
2017-02-1656.0059.0056.0057.003010000171139000
2017-02-1554.0058.0054.0056.006086000339286000
2017-02-1452.0053.0050.0051.00143600074684000
2017-02-1352.0052.0051.0051.0089100046186000
2017-02-1049.0051.0049.0051.00193100096051000
2017-02-0949.0050.0049.0049.0071800035215000
2017-02-0849.0050.0049.0049.0084700041508000
2017-02-0749.0050.0048.0048.00114600056269000
2017-02-0649.0050.0048.0050.00111600054737000
2017-02-0350.0050.0048.0049.00141100069393000
2017-02-0250.0050.0049.0049.00115900057809000
2017-02-0149.0051.0049.0050.00149600074063000
2017-01-3150.0051.0049.0051.00184900092518000
2017-01-3050.0050.0049.0049.00100200049935000
2017-01-2750.0051.0050.0050.00105600052854000
2017-01-2650.0051.0050.0051.00118300059402000
2017-01-2550.0050.0049.0050.00119500059295000
2017-01-2452.0052.0048.0049.004200000210869000
2017-01-2354.0054.0053.0054.0075200040326000
2017-01-2054.0055.0054.0054.0099200053809000
2017-01-1954.0055.0053.0054.00101300054701000
2017-01-1854.0054.0053.0054.00105400056691000
2017-01-1755.0055.0053.0054.00117000063554000
2017-01-1657.0057.0055.0056.00124600069620000
2017-01-1356.0057.0056.0057.0086900048821000
2017-01-1257.0057.0056.0057.00106700060595000
2017-01-1157.0058.0057.0058.0095400054670000
2017-01-1058.0058.0057.0057.00164600095425000
2017-01-0657.0059.0057.0058.00143800082948000
2017-01-0558.0059.0057.0058.00142700082765000
2017-01-0457.0059.0057.0058.001839000105691000
2016-12-3057.0057.0056.0056.0082200046508000
2016-12-2957.0059.0057.0058.00132600076364000
2016-12-2857.0058.0057.0057.0099500056837000
2016-12-2759.0059.0057.0057.001986000116470000
2016-12-2657.0058.0057.0058.001878000107720000
2016-12-2259.0059.0057.0057.001999000116240000
2016-12-2159.0061.0058.0058.002484000147451000
2016-12-2059.0060.0058.0060.002519000148074000
2016-12-1959.0059.0058.0059.002174000127579000
2016-12-1658.0060.0057.0059.002258000131578000
2016-12-1558.0059.0056.0057.002323000134132000
2016-12-1461.0061.0055.0058.002745000163257000
2016-12-1362.0062.0060.0061.001748000107295000
2016-12-1262.0063.0061.0062.002586000160043000
2016-12-0961.0063.0060.0061.002658000162552000
2016-12-0859.0061.0059.0061.002085000124271000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter