3777東証G信用
業種 情報・通信業
環境フレンドリーホールディングス 株価時系列データ
PTS
31.6
円
(23:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 49 (24/02/13) | 20 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 49 (24/02/13) | 20 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 31 | 33 | 30 | 33 | +2 | +6.5 | 3,759,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 21 | 22 | 20 | 21 | 0 | 0.0 | 1,695,500 |
| 11/6 | 20 | 22 | 20 | 21 | +1 | +5.0 | 826,100 |
| 10/30 | 21 | 22 | 20 | 20 | -1 | -4.8 | 961,600 |
| 10/23 | 20 | 21 | 19 | 21 | +1 | +5.0 | 1,794,700 |
| 10/16 | 22 | 22 | 20 | 20 | -1 | -4.8 | 1,483,300 |
| 10/9 | 20 | 22 | 19 | 21 | +1 | +5.0 | 2,757,200 |
| 10/2 | 22 | 22 | 20 | 20 | -2 | -9.1 | 1,844,600 |
| 9/25 | 22 | 23 | 21 | 22 | 0 | 0.0 | 1,470,100 |
| 9/18 | 22 | 23 | 21 | 22 | 0 | 0.0 | 4,249,500 |
| 9/11 | 23 | 24 | 21 | 22 | -1 | -4.4 | 3,259,500 |
| 9/4 | 24 | 25 | 23 | 23 | 0 | 0.0 | 3,937,300 |
| 8/28 | 24 | 27 | 23 | 23 | -1 | -4.2 | 8,997,600 |
| 8/21 | 24 | 27 | 22 | 24 | 0 | 0.0 | 13,075,600 |
| 8/14 | 26 | 29 | 23 | 24 | -1 | -4.0 | 15,421,300 |
| 8/7 | 22 | 41 | 21 | 25 | +3 | +13.6 | 94,370,400 |
| 7/31 | 20 | 28 | 19 | 22 | +1 | +4.8 | 18,329,600 |
| 7/22 | 21 | 22 | 20 | 21 | 0 | 0.0 | 1,134,400 |
| 7/17 | 23 | 23 | 21 | 21 | -2 | -8.7 | 2,755,500 |
| 7/10 | 23 | 25 | 22 | 23 | -1 | -4.2 | 3,604,600 |
| 7/3 | 23 | 26 | 22 | 24 | +1 | +4.4 | 8,787,300 |
| 6/26 | 24 | 25 | 23 | 23 | 0 | 0.0 | 3,386,600 |
| 6/19 | 25 | 26 | 23 | 23 | -2 | -8.0 | 4,671,700 |
| 6/12 | 24 | 28 | 23 | 25 | +1 | +4.2 | 13,493,900 |
| 6/5 | 23 | 27 | 22 | 24 | +1 | +4.4 | 7,950,800 |
| 5/29 | 22 | 26 | 21 | 23 | +1 | +4.6 | 10,647,400 |
| 5/22 | 21 | 23 | 20 | 22 | +1 | +4.8 | 5,452,500 |
| 5/15 | 24 | 25 | 20 | 21 | -3 | -12.5 | 7,072,400 |
| 5/8 | 21 | 26 | 21 | 24 | +4 | +20.0 | 5,316,200 |
| 5/1 | 16 | 26 | 16 | 20 | +4 | +25.0 | 8,644,400 |
| 4/24 | 17 | 18 | 15 | 16 | -1 | -5.9 | 4,052,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
