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 |
|---|---|---|---|---|---|
| 2025/08/07 | 432 | 440 | 432 | 436 | 11,900 |
| 2025/08/06 | 437 | 440 | 431 | 440 | 44,100 |
| 2025/08/05 | 446 | 446 | 430 | 437 | 63,700 |
| 2025/08/04 | 419 | 455 | 419 | 442 | 307,600 |
| 2025/08/01 | 414 | 414 | 411 | 413 | 4,600 |
| 2025/07/31 | 412 | 415 | 412 | 414 | 1,600 |
| 2025/07/30 | 413 | 415 | 412 | 412 | 2,500 |
| 2025/07/29 | 416 | 416 | 413 | 413 | 800 |
| 2025/07/28 | 415 | 416 | 412 | 416 | 9,400 |
| 2025/07/25 | 415 | 415 | 414 | 414 | 1,500 |
| 2025/07/24 | 415 | 417 | 413 | 415 | 3,100 |
| 2025/07/23 | 416 | 417 | 411 | 413 | 9,400 |
| 2025/07/22 | 417 | 421 | 414 | 417 | 4,300 |
| 2025/07/18 | 417 | 417 | 415 | 417 | 3,500 |
| 2025/07/17 | 413 | 417 | 413 | 417 | 1,700 |
| 2025/07/16 | 413 | 416 | 412 | 413 | 10,200 |
| 2025/07/15 | 411 | 413 | 411 | 413 | 6,100 |
| 2025/07/14 | 411 | 412 | 410 | 412 | 3,400 |
| 2025/07/11 | 410 | 412 | 410 | 411 | 7,800 |
| 2025/07/10 | 409 | 410 | 408 | 409 | 3,500 |
| 2025/07/09 | 408 | 411 | 408 | 408 | 1,400 |
| 2025/07/08 | 406 | 409 | 406 | 406 | 2,500 |
| 2025/07/07 | 407 | 407 | 407 | 407 | 1,700 |
| 2025/07/04 | 405 | 408 | 404 | 407 | 2,800 |
| 2025/07/03 | 408 | 408 | 403 | 405 | 6,700 |
| 2025/07/02 | 411 | 413 | 406 | 406 | 6,100 |
| 2025/07/01 | 414 | 415 | 410 | 410 | 7,600 |
| 2025/06/30 | 409 | 414 | 406 | 408 | 6,500 |
| 2025/06/27 | 405 | 409 | 405 | 408 | 6,300 |
| 2025/06/26 | 415 | 420 | 414 | 414 | 1,900 |
| 2025/06/25 | 410 | 415 | 407 | 415 | 14,900 |
| 2025/06/24 | 418 | 418 | 409 | 412 | 9,200 |
| 2025/06/23 | 427 | 427 | 419 | 420 | 5,300 |
| 2025/06/20 | 425 | 428 | 419 | 428 | 5,600 |
| 2025/06/19 | 424 | 428 | 421 | 425 | 8,400 |
| 2025/06/18 | 429 | 429 | 419 | 426 | 8,500 |
| 2025/06/17 | 420 | 430 | 420 | 425 | 12,400 |
| 2025/06/16 | 428 | 432 | 419 | 419 | 15,900 |
| 2025/06/13 | 418 | 428 | 418 | 427 | 8,500 |
| 2025/06/12 | 412 | 423 | 412 | 418 | 7,900 |
| 2025/06/11 | 411 | 420 | 405 | 412 | 13,700 |
| 2025/06/10 | 403 | 406 | 403 | 403 | 2,900 |
| 2025/06/09 | 402 | 406 | 402 | 403 | 3,800 |
| 2025/06/06 | 401 | 403 | 401 | 403 | 2,000 |
| 2025/06/05 | 403 | 403 | 402 | 403 | 1,200 |
| 2025/06/04 | 403 | 404 | 403 | 404 | 1,100 |
| 2025/06/03 | 402 | 405 | 402 | 402 | 1,800 |
| 2025/06/02 | 404 | 404 | 401 | 401 | 4,700 |
| 2025/05/30 | 400 | 402 | 400 | 401 | 5,900 |
| 2025/05/29 | 402 | 404 | 399 | 400 | 2,300 |
| 2025/05/28 | 402 | 403 | 401 | 402 | 3,900 |
| 2025/05/27 | 402 | 404 | 397 | 397 | 4,700 |
| 2025/05/26 | 399 | 403 | 399 | 403 | 3,800 |
| 2025/05/23 | 404 | 404 | 399 | 399 | 3,700 |
| 2025/05/22 | 403 | 404 | 396 | 399 | 9,400 |
| 2025/05/21 | 399 | 407 | 399 | 402 | 4,100 |
| 2025/05/20 | 400 | 403 | 398 | 398 | 10,300 |
| 2025/05/19 | 393 | 441 | 393 | 395 | 257,000 |
| 2025/05/16 | 392 | 396 | 392 | 394 | 9,100 |
| 2025/05/15 | 394 | 399 | 391 | 393 | 7,200 |
| 2025/05/14 | 416 | 418 | 391 | 395 | 31,400 |
| 2025/05/13 | 418 | 420 | 416 | 416 | 2,800 |
| 2025/05/12 | 421 | 425 | 416 | 416 | 11,000 |
| 2025/05/09 | 410 | 429 | 409 | 429 | 15,800 |
| 2025/05/08 | 407 | 425 | 406 | 409 | 14,200 |
| 2025/05/07 | 410 | 410 | 404 | 406 | 6,900 |
| 2025/05/02 | 411 | 413 | 410 | 410 | 900 |
| 2025/05/01 | 412 | 418 | 410 | 411 | 5,900 |
| 2025/04/30 | 406 | 418 | 405 | 414 | 11,000 |
| 2025/04/28 | 412 | 412 | 396 | 406 | 3,200 |
| 2025/04/25 | 415 | 415 | 412 | 412 | 4,100 |
| 2025/04/24 | 418 | 419 | 410 | 413 | 6,100 |
| 2025/04/23 | 408 | 418 | 405 | 418 | 13,100 |
| 2025/04/22 | 402 | 408 | 401 | 408 | 2,400 |
| 2025/04/21 | 403 | 410 | 402 | 408 | 6,600 |
| 2025/04/18 | 399 | 404 | 397 | 404 | 11,900 |
| 2025/04/17 | 399 | 400 | 396 | 397 | 2,800 |
| 2025/04/16 | 392 | 402 | 392 | 399 | 5,900 |
| 2025/04/15 | 404 | 404 | 392 | 392 | 3,400 |
| 2025/04/14 | 391 | 406 | 391 | 404 | 3,100 |
| 2025/04/11 | 391 | 396 | 388 | 395 | 4,800 |
| 2025/04/10 | 392 | 393 | 383 | 390 | 6,800 |
| 2025/04/09 | 375 | 375 | 370 | 371 | 4,300 |
| 2025/04/08 | 368 | 380 | 368 | 378 | 10,900 |
| 2025/04/07 | 378 | 378 | 351 | 351 | 31,200 |
| 2025/04/04 | 419 | 421 | 398 | 400 | 25,900 |
| 2025/04/03 | 431 | 431 | 422 | 427 | 13,400 |
| 2025/04/02 | 436 | 436 | 432 | 432 | 9,000 |
| 2025/04/01 | 434 | 437 | 433 | 436 | 3,700 |
| 2025/03/31 | 438 | 439 | 433 | 434 | 15,200 |
| 2025/03/28 | 442 | 442 | 438 | 438 | 1,100 |
| 2025/03/27 | 437 | 444 | 435 | 442 | 10,100 |
| 2025/03/26 | 440 | 440 | 436 | 436 | 5,500 |
| 2025/03/25 | 437 | 440 | 436 | 438 | 4,000 |
| 2025/03/24 | 437 | 438 | 435 | 437 | 7,500 |
| 2025/03/21 | 443 | 446 | 435 | 436 | 20,500 |
| 2025/03/19 | 438 | 442 | 437 | 439 | 7,600 |
| 2025/03/18 | 445 | 445 | 436 | 436 | 10,900 |
| 2025/03/17 | 439 | 440 | 434 | 434 | 8,200 |
| 2025/03/14 | 438 | 440 | 438 | 440 | 1,000 |
| 2025/03/13 | 440 | 441 | 437 | 437 | 6,900 |
| 2025/03/12 | 441 | 442 | 439 | 442 | 1,600 |
| 2025/03/11 | 439 | 441 | 436 | 441 | 4,100 |
| 2025/03/10 | 440 | 441 | 439 | 439 | 3,100 |
| 2025/03/07 | 440 | 441 | 437 | 439 | 6,700 |
| 2025/03/06 | 446 | 446 | 442 | 442 | 3,400 |
| 2025/03/05 | 436 | 442 | 436 | 442 | 3,000 |
| 2025/03/04 | 441 | 442 | 434 | 436 | 7,300 |
| 2025/03/03 | 439 | 442 | 438 | 442 | 5,400 |
| 2025/02/28 | 440 | 441 | 431 | 434 | 18,600 |
| 2025/02/27 | 447 | 447 | 441 | 442 | 4,400 |
| 2025/02/26 | 443 | 443 | 439 | 443 | 6,600 |
| 2025/02/25 | 448 | 448 | 443 | 444 | 5,900 |
| 2025/02/21 | 442 | 445 | 442 | 443 | 3,000 |
| 2025/02/20 | 447 | 454 | 446 | 446 | 15,100 |
| 2025/02/19 | 441 | 446 | 440 | 446 | 6,100 |
| 2025/02/18 | 437 | 441 | 434 | 440 | 14,600 |
| 2025/02/17 | 440 | 443 | 435 | 438 | 18,300 |
| 2025/02/14 | 455 | 470 | 433 | 440 | 59,900 |
| 2025/02/13 | 458 | 463 | 458 | 460 | 8,000 |
| 2025/02/12 | 458 | 464 | 455 | 458 | 14,700 |
| 2025/02/10 | 455 | 465 | 455 | 458 | 18,600 |
| 2025/02/07 | 454 | 478 | 449 | 455 | 65,600 |
| 2025/02/06 | 452 | 456 | 448 | 454 | 11,100 |
| 2025/02/05 | 448 | 449 | 444 | 444 | 15,300 |
| 2025/02/04 | 450 | 454 | 448 | 448 | 10,200 |
| 2025/02/03 | 452 | 452 | 448 | 448 | 9,500 |
| 2025/01/31 | 455 | 457 | 451 | 451 | 7,100 |
| 2025/01/30 | 452 | 464 | 451 | 455 | 17,200 |
| 2025/01/29 | 446 | 454 | 446 | 452 | 19,400 |
| 2025/01/28 | 445 | 450 | 444 | 450 | 6,700 |
| 2025/01/27 | 448 | 452 | 445 | 445 | 4,700 |
| 2025/01/24 | 443 | 448 | 443 | 448 | 4,300 |
| 2025/01/23 | 443 | 443 | 442 | 443 | 1,300 |
| 2025/01/22 | 448 | 448 | 444 | 445 | 10,100 |
| 2025/01/21 | 446 | 448 | 441 | 448 | 6,900 |
| 2025/01/20 | 450 | 450 | 438 | 441 | 8,500 |
| 2025/01/17 | 435 | 437 | 432 | 436 | 5,400 |
| 2025/01/16 | 442 | 442 | 434 | 434 | 15,300 |
| 2025/01/15 | 444 | 445 | 441 | 442 | 11,900 |
| 2025/01/14 | 443 | 444 | 441 | 444 | 8,700 |
| 2025/01/10 | 449 | 451 | 446 | 446 | 10,300 |
| 2025/01/09 | 451 | 454 | 446 | 448 | 15,100 |
| 2025/01/08 | 465 | 465 | 445 | 452 | 42,700 |
| 2025/01/07 | 464 | 473 | 456 | 461 | 103,200 |
| 2025/01/06 | 452 | 465 | 439 | 452 | 71,500 |
| 2024/12/30 | 445 | 449 | 443 | 444 | 9,400 |
| 2024/12/27 | 451 | 451 | 446 | 446 | 15,900 |
| 2024/12/26 | 444 | 457 | 439 | 443 | 46,200 |
| 2024/12/25 | 460 | 470 | 440 | 450 | 108,500 |
| 2024/12/24 | 431 | 496 | 427 | 449 | 611,600 |
| 2024/12/23 | 435 | 438 | 429 | 429 | 15,900 |
| 2024/12/20 | 427 | 453 | 427 | 431 | 47,300 |
| 2024/12/19 | 431 | 431 | 426 | 426 | 13,800 |
| 2024/12/18 | 431 | 435 | 429 | 429 | 9,200 |
| 2024/12/17 | 434 | 434 | 430 | 431 | 4,300 |
| 2024/12/16 | 435 | 438 | 430 | 430 | 10,800 |
| 2024/12/13 | 437 | 439 | 435 | 435 | 6,300 |
| 2024/12/12 | 438 | 440 | 437 | 438 | 13,200 |
| 2024/12/11 | 436 | 438 | 432 | 435 | 12,100 |
| 2024/12/10 | 444 | 448 | 435 | 439 | 19,700 |
| 2024/12/09 | 454 | 454 | 440 | 444 | 34,900 |
| 2024/12/06 | 459 | 470 | 451 | 458 | 110,700 |
| 2024/12/05 | 447 | 453 | 426 | 443 | 123,100 |
| 2024/12/04 | 450 | 455 | 439 | 443 | 125,600 |
| 2024/12/03 | 438 | 518 | 438 | 458 | 1,463,200 |
| 2024/12/02 | 433 | 442 | 433 | 438 | 11,300 |
| 2024/11/29 | 432 | 433 | 432 | 432 | 3,200 |
| 2024/11/28 | 432 | 435 | 431 | 432 | 3,500 |
| 2024/11/27 | 436 | 436 | 429 | 432 | 6,200 |
| 2024/11/26 | 438 | 438 | 432 | 437 | 1,900 |
| 2024/11/25 | 434 | 439 | 429 | 433 | 13,900 |
| 2024/11/22 | 435 | 436 | 432 | 432 | 5,300 |
| 2024/11/21 | 437 | 437 | 433 | 437 | 3,100 |
| 2024/11/20 | 440 | 443 | 437 | 437 | 6,300 |
| 2024/11/19 | 436 | 440 | 435 | 440 | 4,300 |
| 2024/11/18 | 436 | 440 | 433 | 436 | 2,500 |
| 2024/11/15 | 434 | 436 | 431 | 436 | 6,000 |
| 2024/11/14 | 433 | 438 | 433 | 434 | 3,300 |
| 2024/11/13 | 438 | 438 | 434 | 435 | 1,300 |
| 2024/11/12 | 443 | 443 | 437 | 437 | 8,200 |
| 2024/11/11 | 440 | 443 | 438 | 443 | 2,500 |
| 2024/11/08 | 438 | 443 | 434 | 438 | 7,200 |
| 2024/11/07 | 441 | 445 | 435 | 438 | 7,100 |
| 2024/11/06 | 445 | 445 | 437 | 442 | 3,600 |
| 2024/11/05 | 446 | 446 | 442 | 444 | 1,200 |
| 2024/11/01 | 442 | 448 | 442 | 448 | 1,900 |
| 2024/10/31 | 446 | 449 | 445 | 445 | 800 |
| 2024/10/30 | 447 | 450 | 441 | 446 | 6,500 |
| 2024/10/29 | 433 | 445 | 433 | 444 | 7,100 |
| 2024/10/28 | 429 | 433 | 427 | 433 | 4,900 |
| 2024/10/25 | 429 | 429 | 427 | 427 | 2,500 |
| 2024/10/24 | 429 | 431 | 428 | 431 | 3,300 |
| 2024/10/23 | 435 | 437 | 430 | 430 | 6,300 |
| 2024/10/22 | 439 | 439 | 435 | 435 | 3,500 |
| 2024/10/21 | 447 | 447 | 438 | 438 | 2,100 |
| 2024/10/18 | 447 | 450 | 434 | 439 | 14,700 |
| 2024/10/17 | 443 | 450 | 443 | 447 | 4,900 |
| 2024/10/16 | 433 | 445 | 433 | 444 | 3,200 |
| 2024/10/15 | 435 | 440 | 434 | 437 | 6,600 |