KabuInsight

環境フレンドリーホールディングス

3777
グロース/情報･通信業/Environment Friendly Holdings Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1360.062.060.060.00.00.00%2,009,200
2026-03-1261.062.060.060.0-1.0-1.64%1,634,200
2026-03-1163.064.060.061.0-1.0-1.61%5,243,500
2026-03-1061.063.060.062.0+1.0+1.64%3,092,700
2026-03-0961.062.058.061.0-3.0-4.69%7,399,800
2026-03-0662.064.061.064.0+1.0+1.59%2,770,400
2026-03-0563.065.062.063.0+1.0+1.61%5,539,100
2026-03-0460.065.060.062.0-1.0-1.59%6,045,600
2026-03-0367.067.062.063.0-5.0-7.35%7,352,000
2026-03-0267.068.065.068.00.00.00%7,885,000
2026-02-2764.069.063.068.0+4.0+6.25%9,751,000
2026-02-2663.066.062.064.0+2.0+3.23%4,130,700
2026-02-2560.063.059.062.0+3.0+5.08%6,271,800
2026-02-2462.063.059.059.0-3.0-4.84%4,933,500
2026-02-2063.064.060.062.0-2.0-3.13%5,813,400
2026-02-1967.067.064.064.0-3.0-4.48%4,540,600
2026-02-1869.070.065.067.0-2.0-2.90%10,855,600
2026-02-1770.071.067.069.0-1.0-1.43%11,020,100
2026-02-1672.073.067.070.0+6.0+9.38%21,658,600
2026-02-1363.066.062.064.0-1.0-1.54%11,511,700
2026-02-1280.082.064.065.0-5.0-7.14%34,520,700
2026-02-1066.072.064.070.0+6.0+9.38%17,712,500
2026-02-0965.068.064.064.0+4.0+6.67%13,645,700
2026-02-0662.063.060.060.0-3.0-4.76%2,697,000
2026-02-0561.067.058.063.0+3.0+5.00%13,553,100
2026-02-0455.066.054.060.0+5.0+9.09%28,048,100
2026-02-0355.058.055.055.00.00.00%3,017,200
2026-02-0259.059.054.055.0-3.0-5.17%4,198,400
2026-01-3058.059.057.058.0-1.0-1.69%2,898,800
2026-01-2958.061.057.059.0+1.0+1.72%3,140,800
2026-01-2865.065.057.058.0-7.0-10.77%10,089,400
2026-01-2766.066.064.065.0-1.0-1.52%2,764,500
2026-01-2664.069.063.066.0+1.0+1.54%9,417,900
2026-01-2363.065.060.065.0+3.0+4.84%5,508,800
2026-01-2267.067.059.062.0-3.0-4.62%9,724,300
2026-01-2168.069.063.065.0-4.0-5.80%13,714,700
2026-01-2066.072.065.069.0+4.0+6.15%16,958,500
2026-01-1968.071.062.065.0-1.0-1.52%17,544,700
2026-01-1663.066.061.066.0+4.0+6.45%8,037,400
2026-01-1559.063.057.062.0+3.0+5.08%7,580,200
2026-01-1461.062.058.059.0-1.0-1.67%8,223,300
2026-01-1359.063.057.060.0+5.0+9.09%10,322,400
2026-01-0954.057.054.055.0+1.0+1.85%3,400,900
2026-01-0856.060.054.054.0-1.0-1.82%9,120,300
2026-01-0755.055.053.055.00.00.00%2,770,500
2026-01-0657.058.052.055.0-4.0-6.78%8,625,300
2026-01-0553.061.052.059.0+9.0+18.00%15,612,200
2025-12-3053.053.049.050.0-3.0-5.66%5,572,000
2025-12-2948.059.047.053.0+7.0+15.22%13,949,000
2025-12-2648.048.046.046.0-2.0-4.17%2,163,000
2025-12-2552.054.047.048.0+3.0+6.67%13,056,200
2025-12-2443.047.042.045.0+2.0+4.65%4,469,400
2025-12-2342.044.041.043.0+1.0+2.38%1,929,200
2025-12-2241.044.041.042.0+1.0+2.44%3,248,900
2025-12-1941.043.040.041.0+1.0+2.50%2,188,100
2025-12-1842.042.040.040.0-2.0-4.76%3,025,300
2025-12-1743.045.042.042.0-3.0-6.67%1,711,300
2025-12-1641.047.041.045.0+3.0+7.14%3,768,400
2025-12-1542.043.040.042.00.00.00%1,960,600
2025-12-1242.044.042.042.0-1.0-2.33%837,600
2025-12-1143.044.042.043.0+1.0+2.38%1,322,100
2025-12-1047.048.041.042.00.00.00%5,224,600
2025-12-0944.044.042.042.0-2.0-4.55%1,209,300
2025-12-0841.044.039.044.0+3.0+7.32%3,169,300
2025-12-0542.042.041.041.0-1.0-2.38%705,600
2025-12-0443.043.040.042.0-1.0-2.33%2,652,400
2025-12-0345.046.043.043.0-2.0-4.44%959,300
2025-12-0246.047.045.045.0-1.0-2.17%700,500
2025-12-0148.049.045.046.0-2.0-4.17%2,604,500
2025-11-2846.050.046.048.0+2.0+4.35%2,941,400
2025-11-2747.047.046.046.0-1.0-2.13%357,500
2025-11-2643.047.043.047.0+4.0+9.30%2,331,900
2025-11-2546.046.043.043.0-3.0-6.52%2,334,400
2025-11-2147.047.045.046.0-1.0-2.13%2,085,300
2025-11-2047.048.047.047.00.00.00%586,000
2025-11-1947.049.047.047.0-1.0-2.08%1,599,900
2025-11-1847.049.045.048.00.00.00%3,119,300
2025-11-1748.049.044.048.0-3.0-5.88%5,174,300
2025-11-1452.053.050.051.0-2.0-3.77%1,769,500
2025-11-1353.053.052.053.0-1.0-1.85%762,500
2025-11-1252.054.051.054.0+2.0+3.85%1,467,000
2025-11-1154.054.051.052.0-1.0-1.89%913,900
2025-11-1052.054.050.053.0+2.0+3.92%2,378,500
2025-11-0751.052.050.051.00.00.00%1,162,400
2025-11-0652.054.051.051.00.00.00%1,484,300
2025-11-0552.053.051.051.0-2.0-3.77%1,785,000
2025-11-0453.054.052.053.00.00.00%916,000
2025-10-3152.054.051.053.00.00.00%2,640,200
2025-10-3055.055.051.053.0-3.0-5.36%5,530,700
2025-10-2955.058.054.056.0+2.0+3.70%4,396,200
2025-10-2853.054.052.054.0+1.0+1.89%1,703,400
2025-10-2755.056.053.053.0-3.0-5.36%2,503,600
2025-10-2455.057.054.056.0+1.0+1.82%2,155,100
2025-10-2355.057.054.055.0+1.0+1.85%3,184,700
2025-10-2253.058.052.054.0+2.0+3.85%5,778,500
2025-10-2152.053.050.052.00.00.00%2,032,900
2025-10-2051.054.051.052.0+1.0+1.96%1,859,800
2025-10-1754.056.048.051.0-3.0-5.56%6,540,600
2025-10-1654.055.053.054.00.00.00%1,429,900
2025-10-1553.056.053.054.0-1.0-1.82%1,518,200
2025-10-1455.057.053.055.0-3.0-5.17%4,735,900
2025-10-1058.059.056.058.0-1.0-1.69%2,104,700
2025-10-0960.062.056.059.0-2.0-3.28%8,771,400
2025-10-0861.063.060.061.0-1.0-1.61%2,541,400
2025-10-0762.063.060.062.00.00.00%3,441,300
2025-10-0660.063.059.062.0+3.0+5.08%6,438,000
2025-10-0354.060.053.059.0+4.0+7.27%5,804,800
2025-10-0255.057.054.055.00.00.00%1,842,600
2025-10-0157.058.054.055.0-3.0-5.17%3,849,600
2025-09-3060.060.057.058.0-2.0-3.33%3,331,300
2025-09-2961.063.058.060.0-1.0-1.64%6,057,500
2025-09-2657.062.057.061.0+3.0+5.17%4,134,100
2025-09-2556.058.056.058.0+2.0+3.57%1,402,400
2025-09-2457.058.056.056.0-2.0-3.45%1,189,000
2025-09-2255.059.055.058.0+3.0+5.45%1,805,600
2025-09-1955.057.054.055.0-2.0-3.51%2,534,100
2025-09-1858.059.056.057.0-3.0-5.00%2,474,400
2025-09-1757.062.056.060.0+3.0+5.26%8,577,500
2025-09-1656.058.054.057.0+2.0+3.64%3,262,200
2025-09-1253.057.052.055.0——10,094,700

直近120営業日分を表示