日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/08 470 470 467 469 4,600
2026/07/07 469 476 469 471 7,100
2026/07/06 475 475 469 469 4,300
2026/07/03 466 476 464 474 5,200
2026/07/02 469 476 467 468 12,600
2026/07/01 460 471 455 467 11,900
2026/06/30 447 465 447 463 4,300
2026/06/29 448 449 443 447 4,300
2026/06/26 449 458 448 448 5,300
2026/06/25 444 452 442 450 6,900
2026/06/24 441 446 440 445 2,400
2026/06/23 440 443 439 442 1,700
2026/06/22 440 446 439 439 10,000
2026/06/19 449 452 435 440 11,600
2026/06/18 455 455 445 447 5,000
2026/06/17 443 448 441 447 6,700
2026/06/16 440 440 433 440 6,500
2026/06/15 440 440 432 437 4,500
2026/06/12 432 439 431 436 10,500
2026/06/11 426 428 424 424 16,600
2026/06/10 426 428 426 426 4,700
2026/06/09 429 430 426 427 7,800
2026/06/08 430 438 427 429 9,300
2026/06/05 440 446 430 435 24,600
2026/06/04 447 447 440 440 12,000
2026/06/03 464 464 445 449 36,800
2026/06/02 469 469 451 460 20,000
2026/06/01 477 477 468 468 21,500
2026/05/29 478 482 472 479 9,500
2026/05/28 475 484 472 479 11,900
2026/05/27 475 475 469 472 27,300
2026/05/26 477 480 477 478 4,000
2026/05/25 481 481 475 476 15,600
2026/05/22 486 486 478 481 7,700
2026/05/21 493 493 482 485 13,400
2026/05/20 488 495 481 494 12,400
2026/05/19 498 510 486 486 20,200
2026/05/18 470 504 470 501 55,400
2026/05/15 492 497 467 467 43,200
2026/05/14 482 498 478 494 31,100
2026/05/13 484 485 477 482 17,700
2026/05/12 478 485 475 477 33,400
2026/05/11 472 478 470 478 31,900
2026/05/08 474 474 468 470 15,500
2026/05/07 473 476 471 474 15,100
2026/05/01 477 478 471 473 20,800
2026/04/30 480 481 475 476 20,400
2026/04/28 477 490 476 482 20,600
2026/04/27 480 483 473 480 26,800
2026/04/24 479 482 471 475 65,300
2026/04/23 501 531 483 492 237,700
2026/04/22 491 559 491 521 1,218,400
2026/04/21 465 479 464 479 12,800
2026/04/20 467 473 464 465 14,600
2026/04/17 470 470 465 465 5,800
2026/04/16 472 475 466 470 9,300
2026/04/15 470 472 465 471 10,600
2026/04/14 483 485 474 474 13,000
2026/04/13 487 487 479 482 6,200
2026/04/10 485 488 475 487 11,700
2026/04/09 480 484 480 483 7,200
2026/04/08 473 488 469 488 21,700
2026/04/07 476 476 463 468 12,100
2026/04/06 492 492 475 477 12,600
2026/04/03 477 498 472 492 62,200
2026/03/27 453 463 450 461 12,000
2026/03/26 468 468 452 453 9,000
2026/03/25 455 463 448 456 35,300
2026/03/24 459 465 449 450 28,200
2026/03/23 440 475 439 458 34,200
2026/03/19 462 462 452 452 16,000
2026/03/18 440 465 440 465 53,200
2026/03/17 447 447 433 444 15,500
2026/03/16 432 449 432 446 29,400
2026/03/13 431 437 431 432 5,800
2026/03/12 447 448 426 439 34,400
2026/03/11 445 450 440 447 26,100
2026/03/10 429 446 429 440 28,500
2026/03/09 429 429 418 422 36,700
2026/03/06 432 435 428 435 6,600
2026/03/05 432 441 416 429 34,800
2026/03/04 433 437 408 426 151,200
2026/03/03 453 456 446 446 37,500
2026/03/02 470 472 460 461 30,200
2026/02/27 478 481 470 481 22,300
2026/02/26 464 473 460 473 15,800
2026/02/25 472 475 459 464 19,000
2026/02/24 475 483 468 474 22,300
2026/02/20 487 488 472 481 18,300
2026/02/19 489 492 481 487 12,200
2026/02/18 467 492 467 491 38,100
2026/02/17 468 480 465 467 33,700
2026/02/16 443 485 443 468 58,500
2026/02/13 465 467 434 441 36,800
2026/02/12 466 473 464 465 8,300
2026/02/10 464 471 458 466 26,800
2026/02/09 478 478 462 464 19,300
2026/02/06 483 485 461 471 81,000
2026/02/05 485 499 460 483 166,200
2026/02/04 451 495 445 481 238,400
2026/02/03 441 445 438 445 24,400
2026/02/02 441 444 437 438 12,400
2026/01/30 447 447 440 440 4,000
2026/01/29 444 444 436 444 8,600
2026/01/28 444 445 437 441 12,000
2026/01/27 444 452 443 444 8,100
2026/01/26 441 456 440 444 14,700
2026/01/23 444 450 442 448 12,800
2026/01/22 438 449 438 442 16,000
2026/01/21 455 455 437 440 73,000
2026/01/20 479 479 453 459 63,800
2026/01/19 462 500 455 479 216,800
2026/01/16 445 460 440 454 43,000
2026/01/15 438 444 438 442 9,700
2026/01/14 439 443 435 440 16,800
2026/01/13 435 444 435 438 9,500
2026/01/09 438 441 428 434 18,200
2026/01/08 430 434 430 434 4,400
2026/01/07 429 433 428 430 5,300
2026/01/06 421 437 421 430 16,500
2026/01/05 421 426 419 421 9,700
2025/12/30 420 420 416 417 4,500
2025/12/29 420 420 416 418 10,400
2025/12/26 422 424 417 421 21,400
2025/12/25 415 440 415 426 33,400
2025/12/24 416 417 415 415 6,800
2025/12/23 417 419 415 415 9,000
2025/12/22 415 417 414 417 10,200
2025/12/19 415 418 415 415 9,700
2025/12/18 416 417 414 415 3,800
2025/12/17 415 418 414 415 5,600
2025/12/16 415 417 414 414 8,800
2025/12/15 413 418 413 413 5,800
2025/12/12 414 415 412 413 2,800
2025/12/11 415 415 413 414 4,800
2025/12/10 415 417 412 414 6,400
2025/12/09 411 420 411 415 7,400
2025/12/08 411 416 410 411 11,200
2025/12/05 415 415 411 411 4,100
2025/12/04 414 414 413 414 1,100
2025/12/03 415 417 413 413 2,500
2025/12/02 412 419 412 417 8,500
2025/12/01 417 417 406 415 13,500
2025/11/28 417 420 415 416 7,100
2025/11/27 417 428 416 416 9,400
2025/11/26 417 420 415 419 5,000
2025/11/25 420 422 415 417 8,800
2025/11/21 420 421 416 419 2,900
2025/11/20 411 422 410 416 13,500
2025/11/19 414 415 410 410 7,500
2025/11/18 410 414 408 414 15,300
2025/11/17 425 425 409 411 14,000
2025/11/14 428 449 419 423 49,200
2025/11/13 436 437 431 431 4,900
2025/11/12 430 436 430 435 6,000
2025/11/11 428 431 428 429 3,800
2025/11/10 425 427 425 427 1,300
2025/11/07 428 429 423 425 7,000
2025/11/06 428 432 428 429 2,100
2025/11/05 427 430 422 430 10,900
2025/11/04 424 430 424 428 2,800
2025/10/31 429 430 426 426 2,900
2025/10/30 423 433 423 428 11,600
2025/10/29 434 435 427 427 6,500
2025/10/28 447 447 436 436 13,900
2025/10/27 439 448 439 447 8,100
2025/10/24 435 439 435 439 1,400
2025/10/23 434 438 432 438 3,400
2025/10/22 437 438 434 436 14,400
2025/10/21 433 439 433 437 7,300
2025/10/20 433 435 431 432 3,300
2025/10/17 430 431 429 431 3,300
2025/10/16 429 433 429 431 6,900
2025/10/15 425 428 425 428 1,500
2025/10/14 419 423 413 420 13,500
2025/10/10 434 436 427 427 8,000
2025/10/09 435 439 431 434 5,900
2025/10/08 435 436 432 435 3,100
2025/10/07 430 437 429 436 6,500
2025/10/06 428 430 423 429 8,600
2025/10/03 420 425 420 422 4,800
2025/10/02 431 431 418 419 18,000
2025/10/01 435 437 426 426 27,000
2025/09/30 438 443 435 436 21,500
2025/09/29 448 449 438 438 37,000
2025/09/26 446 450 445 449 5,800
2025/09/25 444 453 444 452 26,700
2025/09/24 446 447 443 443 4,300
2025/09/22 442 447 442 447 9,100
2025/09/19 453 453 438 441 36,800
2025/09/18 453 454 449 453 8,500
2025/09/17 452 455 448 452 6,300
2025/09/16 446 455 443 454 17,900
2025/09/12 459 459 446 446 36,900
2025/09/11 456 461 455 459 13,900
2025/09/10 464 465 455 456 23,900
2025/09/09 461 485 457 463 86,200
2025/09/08 470 470 457 458 29,000
2025/09/05 470 470 463 466 43,000
2025/09/04 455 464 453 464 31,000

このページの先頭へ