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 |
|---|---|---|---|---|---|
| 2024/08/30 | 468 | 470 | 464 | 467 | 9,200 |
| 2024/08/29 | 467 | 469 | 463 | 464 | 6,700 |
| 2024/08/28 | 472 | 473 | 467 | 467 | 13,700 |
| 2024/08/27 | 470 | 471 | 467 | 471 | 16,300 |
| 2024/08/26 | 473 | 475 | 463 | 470 | 47,200 |
| 2024/08/23 | 473 | 475 | 471 | 472 | 23,400 |
| 2024/08/22 | 478 | 478 | 471 | 473 | 20,300 |
| 2024/08/21 | 483 | 483 | 478 | 478 | 9,900 |
| 2024/08/20 | 479 | 484 | 476 | 482 | 53,000 |
| 2024/08/19 | 479 | 485 | 477 | 484 | 90,800 |
| 2024/08/16 | 560 | 585 | 478 | 478 | 824,500 |
| 2024/08/15 | 501 | 540 | 497 | 540 | 162,900 |
| 2024/08/14 | 486 | 492 | 476 | 483 | 27,900 |
| 2024/08/13 | 459 | 474 | 458 | 474 | 45,200 |
| 2024/08/09 | 441 | 451 | 436 | 444 | 69,000 |
| 2024/08/08 | 447 | 460 | 436 | 439 | 33,700 |
| 2024/08/07 | 418 | 461 | 418 | 448 | 19,800 |
| 2024/08/06 | 423 | 456 | 423 | 428 | 58,300 |
| 2024/08/05 | 480 | 480 | 413 | 413 | 116,500 |
| 2024/08/02 | 501 | 509 | 491 | 493 | 32,400 |
| 2024/08/01 | 535 | 535 | 518 | 521 | 35,100 |
| 2024/07/31 | 530 | 539 | 529 | 537 | 22,100 |
| 2024/07/30 | 540 | 544 | 533 | 540 | 57,900 |
| 2024/07/29 | 587 | 603 | 544 | 555 | 439,900 |
| 2024/07/26 | 514 | 531 | 514 | 530 | 11,300 |
| 2024/07/25 | 512 | 520 | 510 | 517 | 5,900 |
| 2024/07/24 | 522 | 523 | 512 | 518 | 8,200 |
| 2024/07/23 | 522 | 529 | 517 | 520 | 8,400 |
| 2024/07/22 | 521 | 523 | 515 | 519 | 5,500 |
| 2024/07/19 | 527 | 530 | 520 | 521 | 18,600 |
| 2024/07/18 | 533 | 536 | 530 | 530 | 12,300 |
| 2024/07/17 | 536 | 541 | 535 | 536 | 9,800 |
| 2024/07/16 | 537 | 537 | 531 | 533 | 10,500 |
| 2024/07/12 | 528 | 537 | 528 | 537 | 9,800 |
| 2024/07/11 | 535 | 536 | 530 | 532 | 5,000 |
| 2024/07/10 | 537 | 540 | 528 | 534 | 7,800 |
| 2024/07/09 | 535 | 545 | 535 | 537 | 10,600 |
| 2024/07/08 | 530 | 534 | 529 | 534 | 2,700 |
| 2024/07/05 | 530 | 534 | 527 | 530 | 11,600 |
| 2024/07/04 | 529 | 535 | 526 | 535 | 11,100 |
| 2024/07/03 | 523 | 538 | 521 | 530 | 49,000 |
| 2024/07/02 | 512 | 521 | 510 | 518 | 23,900 |
| 2024/07/01 | 513 | 513 | 508 | 510 | 7,000 |
| 2024/06/28 | 511 | 515 | 505 | 512 | 8,200 |
| 2024/06/27 | 508 | 513 | 504 | 513 | 9,200 |
| 2024/06/26 | 509 | 512 | 504 | 506 | 22,000 |
| 2024/06/25 | 503 | 506 | 499 | 506 | 9,300 |
| 2024/06/24 | 502 | 508 | 498 | 500 | 8,900 |
| 2024/06/21 | 502 | 502 | 497 | 500 | 3,100 |
| 2024/06/20 | 499 | 503 | 496 | 500 | 6,500 |
| 2024/06/19 | 504 | 504 | 498 | 499 | 9,100 |
| 2024/06/18 | 506 | 506 | 499 | 503 | 6,800 |
| 2024/06/17 | 507 | 507 | 501 | 503 | 8,000 |
| 2024/06/14 | 506 | 506 | 492 | 505 | 6,600 |
| 2024/06/13 | 498 | 513 | 498 | 506 | 52,300 |
| 2024/06/12 | 494 | 499 | 494 | 495 | 2,600 |
| 2024/06/11 | 492 | 499 | 492 | 495 | 8,200 |
| 2024/06/10 | 497 | 498 | 493 | 496 | 17,300 |
| 2024/06/07 | 492 | 496 | 490 | 495 | 6,300 |
| 2024/06/06 | 488 | 490 | 485 | 488 | 3,600 |
| 2024/06/05 | 484 | 489 | 484 | 488 | 5,000 |
| 2024/06/04 | 481 | 488 | 480 | 487 | 8,000 |
| 2024/06/03 | 480 | 484 | 480 | 483 | 3,000 |
| 2024/05/31 | 475 | 478 | 472 | 478 | 6,900 |
| 2024/05/30 | 480 | 483 | 471 | 471 | 13,400 |
| 2024/05/29 | 488 | 490 | 481 | 481 | 7,000 |
| 2024/05/28 | 486 | 491 | 486 | 488 | 6,700 |
| 2024/05/27 | 488 | 488 | 484 | 486 | 2,200 |
| 2024/05/24 | 483 | 490 | 483 | 483 | 5,500 |
| 2024/05/23 | 485 | 488 | 483 | 488 | 5,700 |
| 2024/05/22 | 493 | 496 | 483 | 485 | 9,100 |
| 2024/05/21 | 491 | 493 | 489 | 493 | 5,700 |
| 2024/05/20 | 488 | 492 | 487 | 488 | 9,400 |
| 2024/05/17 | 481 | 487 | 480 | 483 | 11,400 |
| 2024/05/16 | 483 | 486 | 480 | 481 | 12,400 |
| 2024/05/15 | 490 | 491 | 483 | 483 | 14,200 |
| 2024/05/14 | 477 | 488 | 476 | 487 | 14,000 |
| 2024/05/13 | 477 | 480 | 473 | 476 | 11,600 |
| 2024/05/10 | 484 | 484 | 475 | 477 | 24,600 |
| 2024/05/09 | 492 | 494 | 476 | 481 | 115,000 |
| 2024/05/08 | 499 | 500 | 491 | 491 | 24,200 |
| 2024/05/07 | 502 | 511 | 490 | 499 | 38,900 |
| 2024/05/02 | 495 | 501 | 493 | 499 | 17,000 |
| 2024/05/01 | 515 | 515 | 490 | 497 | 92,800 |
| 2024/04/30 | 512 | 522 | 508 | 514 | 275,800 |
| 2024/04/26 | 551 | 567 | 544 | 564 | 119,800 |
| 2024/04/25 | 550 | 551 | 542 | 551 | 22,700 |
| 2024/04/24 | 549 | 554 | 545 | 546 | 21,400 |
| 2024/04/23 | 547 | 553 | 543 | 552 | 28,200 |
| 2024/04/22 | 538 | 555 | 534 | 542 | 36,100 |
| 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 |