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 |
---|---|---|---|---|---|
2017/12/29 | 445 | 445 | 441 | 445 | 12,600 |
2017/12/28 | 450 | 451 | 438 | 445 | 21,500 |
2017/12/27 | 444 | 449 | 443 | 449 | 6,600 |
2017/12/26 | 450 | 450 | 444 | 444 | 11,200 |
2017/12/25 | 448 | 449 | 445 | 447 | 26,100 |
2017/12/22 | 445 | 449 | 445 | 448 | 6,300 |
2017/12/21 | 449 | 450 | 447 | 447 | 9,000 |
2017/12/20 | 452 | 455 | 448 | 448 | 17,600 |
2017/12/19 | 452 | 456 | 451 | 452 | 16,800 |
2017/12/18 | 460 | 461 | 449 | 454 | 13,200 |
2017/12/15 | 458 | 459 | 453 | 457 | 8,600 |
2017/12/14 | 452 | 461 | 450 | 457 | 24,200 |
2017/12/13 | 450 | 455 | 445 | 452 | 17,100 |
2017/12/12 | 452 | 456 | 450 | 450 | 19,100 |
2017/12/11 | 451 | 454 | 448 | 450 | 9,100 |
2017/12/08 | 453 | 456 | 452 | 452 | 3,600 |
2017/12/07 | 450 | 453 | 450 | 453 | 2,700 |
2017/12/06 | 453 | 455 | 447 | 450 | 7,100 |
2017/12/05 | 456 | 458 | 453 | 453 | 5,700 |
2017/12/04 | 462 | 462 | 456 | 456 | 2,400 |
2017/12/01 | 458 | 463 | 457 | 462 | 15,100 |
2017/11/30 | 460 | 460 | 452 | 458 | 4,200 |
2017/11/29 | 460 | 460 | 454 | 457 | 9,700 |
2017/11/28 | 463 | 463 | 456 | 460 | 8,100 |
2017/11/27 | 469 | 469 | 457 | 460 | 15,900 |
2017/11/24 | 457 | 475 | 455 | 465 | 37,800 |
2017/11/22 | 457 | 492 | 457 | 464 | 82,700 |
2017/11/21 | 446 | 470 | 446 | 459 | 99,700 |
2017/11/20 | 446 | 446 | 436 | 438 | 12,700 |
2017/11/17 | 448 | 450 | 441 | 443 | 8,200 |
2017/11/16 | 433 | 444 | 433 | 440 | 12,500 |
2017/11/15 | 459 | 461 | 433 | 433 | 35,500 |
2017/11/14 | 457 | 461 | 457 | 459 | 11,900 |
2017/11/13 | 458 | 463 | 458 | 460 | 12,300 |
2017/11/10 | 455 | 458 | 453 | 455 | 13,900 |
2017/11/09 | 459 | 460 | 452 | 456 | 15,900 |
2017/11/08 | 466 | 466 | 453 | 455 | 36,300 |
2017/11/07 | 469 | 476 | 466 | 466 | 18,600 |
2017/11/06 | 469 | 470 | 469 | 469 | 4,900 |
2017/11/02 | 472 | 477 | 469 | 470 | 12,800 |
2017/11/01 | 472 | 474 | 470 | 471 | 6,500 |
2017/10/31 | 474 | 474 | 468 | 470 | 6,600 |
2017/10/30 | 476 | 476 | 465 | 473 | 39,600 |
2017/10/27 | 476 | 479 | 474 | 475 | 12,400 |
2017/10/26 | 473 | 475 | 473 | 475 | 5,500 |
2017/10/25 | 477 | 477 | 473 | 475 | 6,400 |
2017/10/24 | 477 | 477 | 474 | 477 | 4,400 |
2017/10/23 | 475 | 477 | 473 | 477 | 9,600 |
2017/10/20 | 476 | 476 | 475 | 475 | 5,800 |
2017/10/19 | 475 | 479 | 471 | 475 | 8,500 |
2017/10/18 | 480 | 484 | 474 | 477 | 24,800 |
2017/10/17 | 473 | 485 | 470 | 482 | 59,500 |
2017/10/16 | 472 | 472 | 468 | 470 | 12,900 |
2017/10/13 | 465 | 472 | 465 | 470 | 9,400 |
2017/10/12 | 472 | 480 | 469 | 469 | 16,000 |
2017/10/11 | 475 | 476 | 464 | 473 | 28,700 |
2017/10/10 | 478 | 478 | 472 | 477 | 13,000 |
2017/10/06 | 476 | 486 | 476 | 480 | 12,100 |
2017/10/05 | 480 | 481 | 474 | 478 | 32,500 |
2017/10/04 | 487 | 489 | 483 | 483 | 16,200 |
2017/10/03 | 483 | 485 | 481 | 485 | 12,100 |
2017/10/02 | 489 | 490 | 482 | 483 | 10,700 |
2017/09/29 | 489 | 489 | 483 | 483 | 9,200 |
2017/09/28 | 486 | 486 | 477 | 483 | 23,300 |
2017/09/27 | 486 | 487 | 479 | 482 | 21,700 |
2017/09/26 | 496 | 496 | 481 | 482 | 60,400 |
2017/09/25 | 494 | 504 | 489 | 496 | 56,100 |
2017/09/22 | 477 | 531 | 475 | 496 | 367,400 |
2017/09/21 | 480 | 483 | 476 | 477 | 10,000 |
2017/09/20 | 480 | 480 | 475 | 476 | 13,000 |
2017/09/19 | 476 | 481 | 476 | 477 | 22,100 |
2017/09/15 | 478 | 483 | 476 | 479 | 20,000 |
2017/09/14 | 475 | 478 | 473 | 474 | 12,300 |
2017/09/13 | 481 | 481 | 475 | 476 | 8,000 |
2017/09/12 | 483 | 484 | 477 | 478 | 16,600 |
2017/09/11 | 476 | 482 | 472 | 480 | 17,200 |
2017/09/08 | 480 | 481 | 470 | 473 | 6,800 |
2017/09/07 | 475 | 486 | 475 | 482 | 17,400 |
2017/09/06 | 468 | 482 | 468 | 476 | 30,600 |
2017/09/05 | 485 | 485 | 459 | 476 | 28,900 |
2017/09/04 | 474 | 505 | 473 | 483 | 105,900 |
2017/09/01 | 479 | 480 | 464 | 471 | 24,100 |
2017/08/31 | 476 | 489 | 473 | 479 | 10,900 |
2017/08/30 | 478 | 478 | 474 | 476 | 2,400 |
2017/08/29 | 472 | 480 | 470 | 478 | 6,600 |
2017/08/28 | 476 | 477 | 474 | 476 | 5,800 |
2017/08/25 | 475 | 483 | 472 | 475 | 7,900 |
2017/08/24 | 471 | 476 | 470 | 474 | 5,400 |
2017/08/23 | 481 | 481 | 470 | 470 | 8,100 |
2017/08/22 | 476 | 476 | 474 | 476 | 3,100 |
2017/08/21 | 483 | 483 | 472 | 474 | 8,800 |
2017/08/18 | 484 | 484 | 480 | 484 | 11,300 |
2017/08/17 | 483 | 484 | 479 | 484 | 9,500 |
2017/08/16 | 472 | 485 | 471 | 483 | 12,100 |
2017/08/15 | 501 | 501 | 470 | 475 | 59,700 |
2017/08/14 | 468 | 511 | 466 | 495 | 74,600 |
2017/08/10 | 476 | 476 | 465 | 468 | 18,800 |
2017/08/09 | 469 | 470 | 461 | 468 | 21,100 |
2017/08/08 | 470 | 470 | 457 | 465 | 34,500 |
2017/08/07 | 481 | 483 | 467 | 470 | 30,800 |
2017/08/04 | 483 | 486 | 480 | 483 | 9,700 |
2017/08/03 | 480 | 482 | 478 | 479 | 3,400 |
2017/08/02 | 478 | 485 | 478 | 482 | 8,700 |
2017/08/01 | 482 | 484 | 475 | 477 | 14,700 |
2017/07/31 | 476 | 483 | 476 | 477 | 11,900 |
2017/07/28 | 486 | 492 | 477 | 477 | 22,700 |
2017/07/27 | 488 | 491 | 484 | 485 | 9,400 |
2017/07/26 | 491 | 492 | 487 | 487 | 10,000 |
2017/07/25 | 489 | 492 | 485 | 489 | 9,500 |
2017/07/24 | 484 | 490 | 484 | 486 | 5,200 |
2017/07/21 | 478 | 487 | 476 | 484 | 11,500 |
2017/07/20 | 488 | 488 | 480 | 481 | 22,300 |
2017/07/19 | 494 | 497 | 487 | 488 | 29,000 |
2017/07/18 | 494 | 495 | 492 | 492 | 10,900 |
2017/07/14 | 500 | 500 | 495 | 495 | 23,800 |
2017/07/13 | 510 | 519 | 502 | 502 | 32,900 |
2017/07/12 | 500 | 510 | 500 | 510 | 29,600 |
2017/07/11 | 500 | 501 | 492 | 499 | 21,800 |
2017/07/10 | 510 | 510 | 503 | 503 | 15,800 |
2017/07/07 | 491 | 512 | 490 | 507 | 20,200 |
2017/07/06 | 503 | 508 | 495 | 495 | 30,000 |
2017/07/05 | 506 | 516 | 501 | 503 | 47,600 |
2017/07/04 | 530 | 540 | 506 | 511 | 160,100 |
2017/07/03 | 515 | 559 | 496 | 528 | 392,600 |
2017/06/30 | 476 | 489 | 470 | 489 | 37,200 |
2017/06/29 | 479 | 486 | 479 | 483 | 25,000 |
2017/06/28 | 488 | 488 | 475 | 479 | 37,400 |
2017/06/27 | 491 | 491 | 484 | 488 | 25,300 |
2017/06/26 | 492 | 495 | 480 | 486 | 37,800 |
2017/06/23 | 503 | 503 | 486 | 492 | 57,400 |
2017/06/22 | 500 | 508 | 486 | 495 | 106,200 |
2017/06/21 | 519 | 526 | 495 | 500 | 573,800 |
2017/06/20 | 486 | 566 | 478 | 566 | 1,204,200 |
2017/06/19 | 489 | 497 | 478 | 486 | 90,500 |
2017/06/16 | 468 | 477 | 465 | 474 | 64,600 |
2017/06/15 | 450 | 466 | 450 | 461 | 52,200 |
2017/06/14 | 449 | 449 | 445 | 445 | 13,600 |
2017/06/13 | 448 | 449 | 440 | 447 | 18,000 |
2017/06/12 | 455 | 455 | 445 | 446 | 8,000 |
2017/06/09 | 447 | 452 | 445 | 451 | 5,500 |
2017/06/08 | 450 | 453 | 443 | 447 | 16,200 |
2017/06/07 | 448 | 450 | 448 | 450 | 2,800 |
2017/06/06 | 458 | 458 | 450 | 450 | 16,000 |
2017/06/05 | 449 | 457 | 449 | 456 | 23,300 |
2017/06/02 | 446 | 446 | 441 | 441 | 7,000 |
2017/06/01 | 450 | 450 | 443 | 447 | 7,200 |
2017/05/31 | 442 | 450 | 437 | 450 | 5,800 |
2017/05/30 | 441 | 441 | 437 | 441 | 5,700 |
2017/05/29 | 446 | 455 | 442 | 444 | 11,200 |
2017/05/26 | 457 | 457 | 445 | 448 | 14,400 |
2017/05/25 | 437 | 463 | 437 | 453 | 52,100 |
2017/05/24 | 430 | 443 | 430 | 442 | 19,200 |
2017/05/23 | 438 | 438 | 429 | 431 | 9,500 |
2017/05/22 | 433 | 440 | 433 | 436 | 14,200 |
2017/05/19 | 447 | 448 | 429 | 433 | 33,500 |
2017/05/18 | 435 | 448 | 435 | 440 | 16,100 |
2017/05/17 | 444 | 448 | 439 | 439 | 10,600 |
2017/05/16 | 440 | 440 | 440 | 440 | 2,400 |
2017/05/15 | 445 | 445 | 429 | 438 | 12,800 |
2017/05/12 | 441 | 442 | 439 | 440 | 4,900 |
2017/05/11 | 442 | 447 | 438 | 444 | 13,400 |
2017/05/10 | 455 | 455 | 440 | 446 | 18,400 |
2017/05/09 | 449 | 450 | 439 | 443 | 12,500 |
2017/05/08 | 452 | 462 | 450 | 452 | 30,100 |
2017/05/02 | 449 | 449 | 442 | 444 | 13,900 |
2017/05/01 | 448 | 457 | 439 | 448 | 42,200 |
2017/04/28 | 440 | 440 | 431 | 432 | 12,300 |
2017/04/27 | 435 | 439 | 432 | 439 | 8,400 |
2017/04/26 | 429 | 431 | 428 | 429 | 2,600 |
2017/04/25 | 426 | 431 | 423 | 429 | 8,300 |
2017/04/24 | 429 | 435 | 425 | 426 | 20,500 |
2017/04/21 | 429 | 437 | 428 | 428 | 10,600 |
2017/04/20 | 425 | 440 | 422 | 429 | 35,300 |
2017/04/19 | 418 | 425 | 417 | 420 | 6,400 |
2017/04/18 | 415 | 422 | 415 | 421 | 19,000 |
2017/04/17 | 426 | 426 | 407 | 412 | 10,900 |
2017/04/14 | 421 | 430 | 420 | 420 | 17,900 |
2017/04/13 | 437 | 445 | 402 | 426 | 69,800 |
2017/04/12 | 444 | 493 | 444 | 453 | 293,700 |
2017/04/11 | 443 | 455 | 441 | 442 | 6,500 |
2017/04/10 | 439 | 459 | 432 | 449 | 14,100 |
2017/04/07 | 425 | 453 | 425 | 439 | 13,000 |
2017/04/06 | 445 | 445 | 420 | 425 | 23,800 |
2017/04/05 | 453 | 453 | 444 | 445 | 10,800 |
2017/04/04 | 462 | 470 | 436 | 454 | 17,700 |
2017/04/03 | 460 | 466 | 460 | 462 | 6,800 |
2017/03/31 | 463 | 463 | 460 | 460 | 2,300 |
2017/03/30 | 463 | 464 | 460 | 462 | 9,300 |
2017/03/29 | 464 | 464 | 460 | 463 | 9,500 |
2017/03/28 | 464 | 470 | 464 | 464 | 8,400 |
2017/03/27 | 474 | 474 | 464 | 464 | 5,400 |
2017/03/24 | 463 | 474 | 462 | 470 | 13,500 |
2017/03/23 | 466 | 467 | 460 | 465 | 8,000 |
2017/03/22 | 472 | 472 | 464 | 466 | 13,300 |
2017/03/21 | 473 | 477 | 470 | 472 | 12,500 |
2017/03/17 | 467 | 470 | 466 | 467 | 9,400 |
2017/03/16 | 469 | 469 | 465 | 466 | 16,600 |
2017/03/15 | 472 | 475 | 464 | 466 | 17,500 |
2017/03/14 | 466 | 475 | 465 | 473 | 16,100 |
2017/03/13 | 481 | 481 | 469 | 469 | 23,700 |
2017/03/10 | 482 | 488 | 478 | 482 | 10,300 |
2017/03/09 | 485 | 487 | 478 | 482 | 5,600 |
2017/03/08 | 476 | 493 | 476 | 488 | 25,800 |
2017/03/07 | 484 | 484 | 474 | 476 | 10,000 |
2017/03/06 | 501 | 502 | 482 | 484 | 53,700 |
2017/03/03 | 480 | 494 | 478 | 491 | 69,100 |
2017/03/02 | 471 | 474 | 470 | 474 | 11,400 |
2017/03/01 | 465 | 470 | 458 | 470 | 19,400 |
2017/02/28 | 466 | 468 | 455 | 460 | 15,900 |
2017/02/27 | 471 | 471 | 462 | 464 | 11,600 |
2017/02/24 | 470 | 470 | 465 | 466 | 4,800 |
2017/02/23 | 464 | 473 | 460 | 470 | 8,200 |
2017/02/22 | 467 | 467 | 463 | 464 | 9,700 |
2017/02/21 | 470 | 470 | 465 | 468 | 4,200 |
2017/02/20 | 470 | 471 | 467 | 468 | 6,200 |
2017/02/17 | 471 | 471 | 465 | 470 | 7,200 |
2017/02/16 | 468 | 471 | 465 | 471 | 6,000 |
2017/02/15 | 463 | 471 | 462 | 470 | 10,500 |
2017/02/14 | 470 | 470 | 461 | 467 | 11,400 |
2017/02/13 | 466 | 470 | 464 | 467 | 5,600 |
2017/02/10 | 468 | 468 | 463 | 467 | 15,500 |
2017/02/09 | 470 | 473 | 465 | 468 | 12,600 |
2017/02/08 | 462 | 467 | 456 | 467 | 25,000 |
2017/02/07 | 457 | 461 | 454 | 457 | 38,800 |
2017/02/06 | 468 | 471 | 450 | 464 | 23,100 |
2017/02/03 | 474 | 475 | 467 | 467 | 17,300 |
2017/02/02 | 475 | 484 | 472 | 473 | 37,100 |
2017/02/01 | 476 | 477 | 470 | 471 | 29,300 |
2017/01/31 | 475 | 484 | 474 | 475 | 27,700 |
2017/01/30 | 493 | 493 | 471 | 475 | 29,100 |
2017/01/27 | 477 | 493 | 474 | 493 | 54,200 |
2017/01/26 | 476 | 478 | 466 | 477 | 42,700 |
2017/01/25 | 476 | 479 | 468 | 475 | 28,700 |
2017/01/24 | 468 | 522 | 467 | 472 | 236,000 |
2017/01/23 | 460 | 465 | 455 | 464 | 17,200 |
2017/01/20 | 461 | 464 | 450 | 461 | 25,100 |
2017/01/19 | 474 | 474 | 460 | 461 | 19,000 |
2017/01/18 | 466 | 476 | 454 | 471 | 38,400 |
2017/01/17 | 475 | 477 | 454 | 469 | 68,000 |
2017/01/16 | 505 | 533 | 468 | 468 | 469,800 |
2017/01/13 | 466 | 467 | 462 | 465 | 12,000 |
2017/01/12 | 464 | 475 | 462 | 467 | 27,400 |
2017/01/11 | 461 | 469 | 459 | 464 | 22,100 |
2017/01/10 | 457 | 463 | 457 | 459 | 18,200 |
2017/01/06 | 467 | 467 | 455 | 457 | 22,700 |
2017/01/05 | 451 | 463 | 449 | 463 | 13,900 |
2017/01/04 | 443 | 456 | 443 | 448 | 18,400 |