環境管理センター(4657)の株価時系列情報
環境管理センター(4657)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 540 | 540 | 522 | 530 | 21,500 |
2024/04/18 | 531 | 541 | 531 | 540 | 8,400 |
2024/04/17 | 544 | 544 | 531 | 536 | 11,200 |
2024/04/16 | 539 | 540 | 529 | 538 | 18,000 |
2024/04/15 | 530 | 547 | 527 | 535 | 24,400 |
2024/04/12 | 525 | 533 | 520 | 525 | 12,300 |
2024/04/11 | 532 | 534 | 521 | 525 | 11,400 |
2024/04/10 | 526 | 538 | 526 | 531 | 26,500 |
2024/04/09 | 523 | 528 | 521 | 526 | 7,900 |
2024/04/08 | 516 | 527 | 516 | 521 | 17,100 |
2024/04/05 | 515 | 518 | 511 | 516 | 11,900 |
2024/04/04 | 522 | 524 | 518 | 519 | 10,600 |
2024/04/03 | 520 | 521 | 514 | 519 | 11,200 |
2024/04/02 | 526 | 526 | 519 | 520 | 17,300 |
2024/04/01 | 526 | 534 | 526 | 528 | 11,300 |
2024/03/29 | 522 | 530 | 522 | 524 | 14,200 |
2024/03/28 | 528 | 535 | 520 | 521 | 26,500 |
2024/03/27 | 531 | 535 | 519 | 519 | 37,500 |
2024/03/26 | 533 | 533 | 527 | 531 | 15,600 |
2024/03/25 | 532 | 544 | 531 | 533 | 29,300 |
2024/03/22 | 532 | 535 | 527 | 532 | 23,800 |
2024/03/21 | 532 | 536 | 527 | 532 | 29,900 |
2024/03/19 | 533 | 597 | 527 | 529 | 268,000 |
2024/03/18 | 536 | 537 | 527 | 534 | 13,000 |
2024/03/15 | 531 | 535 | 526 | 535 | 9,200 |
2024/03/14 | 524 | 539 | 524 | 539 | 7,900 |
2024/03/13 | 530 | 539 | 522 | 527 | 16,700 |
2024/03/12 | 520 | 536 | 520 | 532 | 15,800 |
2024/03/11 | 541 | 541 | 521 | 521 | 24,600 |
2024/03/08 | 522 | 543 | 522 | 541 | 34,900 |
2024/03/07 | 527 | 538 | 522 | 522 | 29,800 |
2024/03/06 | 512 | 529 | 512 | 526 | 52,700 |
2024/03/05 | 522 | 522 | 514 | 515 | 30,800 |
2024/03/04 | 528 | 531 | 523 | 523 | 15,600 |
2024/03/01 | 532 | 543 | 525 | 526 | 27,500 |
2024/02/29 | 531 | 536 | 531 | 532 | 31,000 |
2024/02/28 | 528 | 580 | 527 | 541 | 183,500 |
2024/02/27 | 537 | 538 | 526 | 526 | 32,300 |
2024/02/26 | 541 | 546 | 535 | 538 | 20,800 |
2024/02/22 | 545 | 548 | 539 | 540 | 30,600 |
2024/02/21 | 561 | 562 | 540 | 543 | 36,900 |
2024/02/20 | 552 | 562 | 544 | 561 | 37,200 |
2024/02/19 | 539 | 553 | 539 | 540 | 18,400 |
2024/02/16 | 545 | 550 | 538 | 545 | 21,200 |
2024/02/15 | 532 | 545 | 520 | 545 | 38,900 |
2024/02/14 | 531 | 536 | 522 | 529 | 39,800 |
2024/02/13 | 552 | 560 | 539 | 540 | 112,300 |
2024/02/09 | 557 | 563 | 546 | 550 | 41,400 |
2024/02/08 | 582 | 594 | 552 | 557 | 228,200 |
2024/02/07 | 567 | 567 | 542 | 545 | 77,600 |
2024/02/06 | 582 | 582 | 568 | 570 | 42,500 |
2024/02/05 | 589 | 589 | 570 | 580 | 50,300 |
2024/02/02 | 580 | 602 | 567 | 570 | 113,900 |
2024/02/01 | 580 | 589 | 566 | 580 | 109,200 |
2024/01/31 | 621 | 632 | 584 | 590 | 306,500 |
2024/01/30 | 610 | 624 | 584 | 609 | 810,500 |
2024/01/29 | 560 | 610 | 538 | 610 | 833,400 |
2024/01/26 | 490 | 510 | 490 | 510 | 149,300 |
2024/01/25 | 489 | 489 | 480 | 484 | 13,600 |
2024/01/24 | 479 | 489 | 476 | 489 | 10,700 |
2024/01/23 | 482 | 485 | 480 | 481 | 12,200 |
2024/01/22 | 472 | 483 | 472 | 482 | 16,500 |
2024/01/19 | 468 | 474 | 467 | 470 | 8,900 |
2024/01/18 | 468 | 473 | 467 | 467 | 7,300 |
2024/01/17 | 473 | 473 | 466 | 467 | 13,700 |
2024/01/16 | 473 | 478 | 472 | 473 | 7,800 |
2024/01/15 | 468 | 474 | 465 | 469 | 15,600 |
2024/01/12 | 473 | 473 | 461 | 463 | 24,200 |
2024/01/11 | 477 | 477 | 463 | 473 | 34,800 |
2024/01/10 | 477 | 480 | 472 | 473 | 11,200 |
2024/01/09 | 474 | 489 | 466 | 477 | 21,600 |
2024/01/05 | 476 | 479 | 463 | 472 | 23,600 |
2024/01/04 | 461 | 479 | 461 | 476 | 33,100 |
2023/12/29 | 459 | 462 | 457 | 461 | 5,000 |
2023/12/28 | 462 | 463 | 450 | 459 | 14,700 |
2023/12/27 | 452 | 464 | 452 | 455 | 30,900 |
2023/12/26 | 461 | 466 | 453 | 455 | 28,700 |
2023/12/25 | 480 | 480 | 460 | 463 | 72,900 |
2023/12/22 | 483 | 497 | 474 | 481 | 75,300 |
2023/12/21 | 505 | 511 | 483 | 486 | 132,200 |
2023/12/20 | 474 | 553 | 474 | 513 | 1,091,900 |
2023/12/19 | 469 | 475 | 469 | 473 | 8,200 |
2023/12/18 | 478 | 478 | 470 | 471 | 8,300 |
2023/12/15 | 472 | 482 | 471 | 482 | 17,100 |
2023/12/14 | 479 | 479 | 472 | 472 | 11,700 |
2023/12/13 | 481 | 485 | 476 | 478 | 10,500 |
2023/12/12 | 484 | 484 | 476 | 480 | 8,900 |
2023/12/11 | 482 | 489 | 478 | 483 | 18,300 |
2023/12/08 | 494 | 494 | 480 | 480 | 29,800 |
2023/12/07 | 506 | 506 | 494 | 494 | 16,900 |
2023/12/06 | 502 | 514 | 498 | 505 | 16,700 |
2023/12/05 | 507 | 515 | 504 | 504 | 16,600 |
2023/12/04 | 501 | 534 | 491 | 514 | 88,600 |
2023/12/01 | 504 | 508 | 500 | 500 | 16,200 |
2023/11/30 | 509 | 509 | 498 | 502 | 6,900 |
2023/11/29 | 508 | 520 | 504 | 504 | 27,600 |
2023/11/28 | 492 | 508 | 491 | 508 | 23,700 |
2023/11/27 | 498 | 498 | 489 | 489 | 14,600 |
2023/11/24 | 496 | 501 | 491 | 496 | 17,500 |
2023/11/22 | 489 | 501 | 489 | 492 | 22,300 |
2023/11/21 | 485 | 501 | 485 | 487 | 49,600 |
2023/11/20 | 475 | 497 | 475 | 483 | 52,500 |
2023/11/17 | 486 | 488 | 472 | 474 | 23,000 |
2023/11/16 | 494 | 499 | 485 | 487 | 23,200 |
2023/11/15 | 490 | 493 | 486 | 493 | 23,600 |
2023/11/14 | 486 | 491 | 484 | 487 | 10,100 |
2023/11/13 | 487 | 493 | 485 | 490 | 13,800 |
2023/11/10 | 483 | 489 | 481 | 487 | 11,800 |
2023/11/09 | 481 | 483 | 473 | 483 | 16,700 |
2023/11/08 | 494 | 496 | 478 | 480 | 25,200 |
2023/11/07 | 492 | 499 | 488 | 491 | 17,700 |
2023/11/06 | 483 | 499 | 483 | 495 | 40,800 |
2023/11/02 | 472 | 484 | 466 | 483 | 30,300 |
2023/11/01 | 477 | 482 | 466 | 467 | 40,900 |
2023/10/31 | 453 | 477 | 452 | 477 | 67,400 |
2023/10/30 | 470 | 470 | 452 | 453 | 147,600 |
2023/10/27 | 510 | 519 | 501 | 514 | 65,000 |
2023/10/26 | 508 | 511 | 500 | 503 | 14,900 |
2023/10/25 | 515 | 522 | 507 | 509 | 36,500 |
2023/10/24 | 502 | 516 | 488 | 515 | 67,000 |
2023/10/23 | 513 | 515 | 500 | 500 | 45,100 |
2023/10/20 | 519 | 522 | 508 | 522 | 32,100 |
2023/10/19 | 515 | 520 | 514 | 519 | 19,700 |
2023/10/18 | 513 | 522 | 510 | 517 | 23,300 |
2023/10/17 | 520 | 530 | 513 | 515 | 33,800 |
2023/10/16 | 518 | 525 | 511 | 525 | 39,500 |
2023/10/13 | 535 | 535 | 520 | 521 | 58,500 |
2023/10/12 | 533 | 537 | 523 | 537 | 34,300 |
2023/10/11 | 543 | 543 | 526 | 526 | 44,000 |
2023/10/10 | 540 | 546 | 533 | 538 | 33,900 |
2023/10/06 | 555 | 560 | 534 | 540 | 58,400 |
2023/10/05 | 534 | 554 | 534 | 551 | 54,400 |
2023/10/04 | 536 | 554 | 530 | 531 | 100,200 |
2023/10/03 | 570 | 575 | 544 | 546 | 121,200 |
2023/10/02 | 596 | 602 | 573 | 573 | 75,000 |
2023/09/29 | 596 | 597 | 583 | 593 | 59,900 |
2023/09/28 | 585 | 595 | 584 | 591 | 69,500 |
2023/09/27 | 578 | 589 | 577 | 586 | 38,600 |
2023/09/26 | 592 | 592 | 577 | 577 | 75,600 |
2023/09/25 | 582 | 593 | 582 | 591 | 79,700 |
2023/09/22 | 572 | 591 | 571 | 583 | 73,400 |
2023/09/21 | 584 | 589 | 580 | 580 | 59,000 |
2023/09/20 | 590 | 598 | 581 | 582 | 108,700 |
2023/09/19 | 621 | 626 | 590 | 592 | 187,800 |
2023/09/15 | 657 | 657 | 615 | 631 | 201,100 |
2023/09/14 | 675 | 675 | 655 | 657 | 206,400 |
2023/09/13 | 645 | 673 | 635 | 672 | 146,500 |
2023/09/12 | 638 | 656 | 631 | 645 | 169,600 |
2023/09/11 | 652 | 669 | 637 | 637 | 189,700 |
2023/09/08 | 639 | 708 | 631 | 661 | 1,139,700 |
2023/09/07 | 684 | 689 | 625 | 632 | 410,500 |
2023/09/06 | 665 | 678 | 651 | 664 | 316,900 |
2023/09/05 | 700 | 700 | 655 | 660 | 505,700 |
2023/09/04 | 678 | 723 | 673 | 705 | 735,600 |
2023/09/01 | 730 | 765 | 685 | 695 | 1,225,600 |
2023/08/31 | 778 | 824 | 722 | 730 | 2,469,900 |
2023/08/30 | 984 | 986 | 758 | 791 | 7,024,200 |
2023/08/29 | 744 | 864 | 742 | 864 | 2,510,800 |
2023/08/28 | 714 | 714 | 714 | 714 | 123,600 |
2023/08/25 | 514 | 614 | 514 | 614 | 1,124,100 |
2023/08/24 | 528 | 538 | 513 | 514 | 172,600 |
2023/08/23 | 539 | 542 | 505 | 538 | 223,100 |
2023/08/22 | 587 | 635 | 531 | 539 | 802,700 |
2023/08/21 | 577 | 578 | 535 | 573 | 336,100 |
2023/08/18 | 624 | 630 | 584 | 600 | 407,800 |
2023/08/17 | 594 | 625 | 569 | 620 | 370,900 |
2023/08/16 | 579 | 589 | 562 | 576 | 127,200 |
2023/08/15 | 522 | 587 | 520 | 579 | 240,000 |
2023/08/14 | 529 | 532 | 522 | 529 | 32,800 |
2023/08/10 | 509 | 515 | 509 | 510 | 12,200 |
2023/08/09 | 510 | 513 | 504 | 509 | 7,300 |
2023/08/08 | 520 | 520 | 504 | 510 | 20,300 |
2023/08/07 | 515 | 520 | 505 | 510 | 17,300 |
2023/08/04 | 487 | 518 | 487 | 513 | 40,200 |
2023/08/03 | 507 | 514 | 488 | 488 | 35,300 |
2023/08/02 | 527 | 528 | 498 | 507 | 66,500 |
2023/08/01 | 537 | 542 | 522 | 534 | 35,600 |
2023/07/31 | 525 | 539 | 521 | 537 | 30,300 |
2023/07/28 | 522 | 529 | 512 | 522 | 37,500 |
2023/07/27 | 520 | 530 | 519 | 530 | 12,900 |
2023/07/26 | 525 | 525 | 518 | 520 | 21,800 |
2023/07/25 | 550 | 552 | 525 | 527 | 79,900 |
2023/07/24 | 534 | 550 | 525 | 546 | 103,700 |
2023/07/21 | 512 | 558 | 510 | 544 | 306,200 |
2023/07/20 | 520 | 531 | 508 | 513 | 100,700 |
2023/07/19 | 526 | 528 | 511 | 519 | 49,800 |
2023/07/18 | 518 | 535 | 504 | 516 | 106,800 |
2023/07/14 | 561 | 561 | 513 | 527 | 246,600 |
2023/07/13 | 544 | 613 | 543 | 565 | 933,400 |
2023/07/12 | 562 | 569 | 522 | 526 | 520,800 |
2023/07/11 | 620 | 668 | 552 | 582 | 1,924,600 |
2023/07/10 | 570 | 630 | 567 | 600 | 1,274,100 |
2023/07/07 | 572 | 585 | 530 | 530 | 1,329,500 |
2023/07/06 | 630 | 630 | 630 | 630 | 41,900 |
2023/07/05 | 463 | 530 | 458 | 530 | 321,000 |
2023/07/04 | 446 | 452 | 440 | 450 | 20,900 |
2023/07/03 | 446 | 454 | 440 | 447 | 26,700 |
2023/06/30 | 443 | 445 | 440 | 445 | 2,200 |
2023/06/29 | 440 | 445 | 440 | 440 | 8,100 |
2023/06/28 | 439 | 447 | 436 | 447 | 9,500 |