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 |
---|---|---|---|---|---|
2018/12/28 | 236 | 247 | 236 | 245 | 17,400 |
2018/12/27 | 247 | 248 | 232 | 244 | 57,200 |
2018/12/26 | 251 | 251 | 225 | 230 | 64,300 |
2018/12/25 | 209 | 228 | 207 | 211 | 116,700 |
2018/12/21 | 266 | 273 | 246 | 249 | 106,600 |
2018/12/20 | 267 | 267 | 233 | 237 | 116,100 |
2018/12/19 | 285 | 285 | 265 | 275 | 64,300 |
2018/12/18 | 300 | 300 | 279 | 279 | 52,200 |
2018/12/17 | 322 | 322 | 301 | 302 | 31,000 |
2018/12/14 | 326 | 326 | 308 | 315 | 58,300 |
2018/12/13 | 322 | 328 | 318 | 326 | 22,000 |
2018/12/12 | 322 | 329 | 312 | 323 | 64,400 |
2018/12/11 | 334 | 375 | 315 | 322 | 277,600 |
2018/12/10 | 371 | 371 | 310 | 310 | 56,000 |
2018/12/07 | 375 | 379 | 370 | 371 | 12,900 |
2018/12/06 | 379 | 379 | 373 | 374 | 9,900 |
2018/12/05 | 376 | 381 | 373 | 378 | 4,800 |
2018/12/04 | 385 | 385 | 381 | 384 | 5,500 |
2018/12/03 | 382 | 388 | 382 | 384 | 5,000 |
2018/11/30 | 383 | 386 | 380 | 382 | 9,300 |
2018/11/29 | 378 | 385 | 378 | 382 | 8,600 |
2018/11/28 | 385 | 388 | 383 | 385 | 2,600 |
2018/11/27 | 387 | 390 | 379 | 387 | 8,900 |
2018/11/26 | 391 | 391 | 383 | 387 | 8,000 |
2018/11/22 | 381 | 386 | 379 | 385 | 9,900 |
2018/11/21 | 377 | 383 | 377 | 381 | 15,800 |
2018/11/20 | 390 | 390 | 383 | 385 | 8,000 |
2018/11/19 | 371 | 393 | 371 | 390 | 19,600 |
2018/11/16 | 372 | 379 | 372 | 379 | 15,800 |
2018/11/15 | 394 | 394 | 364 | 370 | 36,700 |
2018/11/14 | 394 | 401 | 384 | 386 | 26,000 |
2018/11/13 | 396 | 399 | 393 | 397 | 12,300 |
2018/11/12 | 410 | 410 | 400 | 401 | 14,500 |
2018/11/09 | 408 | 410 | 405 | 409 | 12,100 |
2018/11/08 | 410 | 414 | 404 | 407 | 13,700 |
2018/11/07 | 406 | 408 | 403 | 406 | 14,100 |
2018/11/06 | 417 | 417 | 393 | 404 | 43,600 |
2018/11/05 | 405 | 421 | 397 | 419 | 32,200 |
2018/11/02 | 406 | 412 | 402 | 405 | 32,200 |
2018/11/01 | 418 | 430 | 406 | 406 | 48,300 |
2018/10/31 | 397 | 406 | 381 | 406 | 61,500 |
2018/10/30 | 410 | 410 | 378 | 387 | 100,500 |
2018/10/29 | 411 | 421 | 383 | 394 | 115,300 |
2018/10/26 | 462 | 468 | 413 | 435 | 60,800 |
2018/10/25 | 480 | 480 | 458 | 460 | 45,300 |
2018/10/24 | 512 | 512 | 477 | 493 | 52,400 |
2018/10/23 | 512 | 512 | 499 | 508 | 40,400 |
2018/10/22 | 513 | 519 | 508 | 515 | 30,500 |
2018/10/19 | 514 | 518 | 510 | 513 | 10,300 |
2018/10/18 | 530 | 531 | 510 | 514 | 68,200 |
2018/10/17 | 535 | 535 | 522 | 530 | 17,600 |
2018/10/16 | 517 | 527 | 516 | 525 | 20,400 |
2018/10/15 | 524 | 538 | 509 | 510 | 49,200 |
2018/10/12 | 499 | 519 | 485 | 515 | 39,700 |
2018/10/11 | 474 | 500 | 471 | 491 | 110,800 |
2018/10/10 | 510 | 524 | 510 | 518 | 29,200 |
2018/10/09 | 516 | 516 | 503 | 509 | 49,800 |
2018/10/05 | 527 | 531 | 517 | 521 | 43,300 |
2018/10/04 | 526 | 540 | 522 | 529 | 42,300 |
2018/10/03 | 522 | 536 | 515 | 528 | 50,500 |
2018/10/02 | 521 | 549 | 521 | 526 | 104,000 |
2018/10/01 | 538 | 539 | 524 | 530 | 43,300 |
2018/09/28 | 518 | 540 | 516 | 532 | 36,900 |
2018/09/27 | 531 | 538 | 513 | 519 | 78,700 |
2018/09/26 | 556 | 558 | 536 | 538 | 48,100 |
2018/09/25 | 550 | 576 | 539 | 554 | 134,800 |
2018/09/21 | 550 | 568 | 534 | 545 | 187,700 |
2018/09/20 | 525 | 622 | 521 | 553 | 868,000 |
2018/09/19 | 520 | 524 | 518 | 522 | 13,000 |
2018/09/18 | 525 | 525 | 517 | 519 | 7,900 |
2018/09/14 | 517 | 525 | 517 | 525 | 17,700 |
2018/09/13 | 532 | 533 | 515 | 525 | 46,100 |
2018/09/12 | 526 | 534 | 512 | 532 | 39,400 |
2018/09/11 | 550 | 555 | 522 | 525 | 76,500 |
2018/09/10 | 524 | 553 | 522 | 547 | 108,000 |
2018/09/07 | 511 | 530 | 505 | 527 | 78,900 |
2018/09/06 | 523 | 523 | 506 | 509 | 23,900 |
2018/09/05 | 537 | 537 | 520 | 523 | 14,500 |
2018/09/04 | 526 | 529 | 508 | 529 | 47,900 |
2018/09/03 | 549 | 549 | 530 | 536 | 33,500 |
2018/08/31 | 547 | 552 | 541 | 549 | 58,700 |
2018/08/30 | 544 | 553 | 539 | 552 | 52,600 |
2018/08/29 | 535 | 543 | 535 | 543 | 42,300 |
2018/08/28 | 550 | 550 | 537 | 540 | 35,000 |
2018/08/27 | 545 | 558 | 542 | 550 | 58,300 |
2018/08/24 | 545 | 550 | 535 | 550 | 40,700 |
2018/08/23 | 545 | 565 | 544 | 549 | 106,400 |
2018/08/22 | 534 | 553 | 524 | 545 | 69,300 |
2018/08/21 | 529 | 530 | 505 | 518 | 59,700 |
2018/08/20 | 541 | 549 | 521 | 537 | 117,400 |
2018/08/17 | 553 | 571 | 490 | 571 | 254,400 |
2018/08/16 | 570 | 570 | 555 | 563 | 66,900 |
2018/08/15 | 564 | 574 | 555 | 568 | 86,200 |
2018/08/14 | 560 | 577 | 544 | 564 | 110,500 |
2018/08/13 | 544 | 574 | 539 | 567 | 287,100 |
2018/08/10 | 546 | 553 | 536 | 546 | 77,700 |
2018/08/09 | 533 | 549 | 523 | 541 | 128,300 |
2018/08/08 | 532 | 534 | 520 | 529 | 106,600 |
2018/08/07 | 545 | 558 | 528 | 535 | 166,300 |
2018/08/06 | 525 | 546 | 521 | 530 | 148,300 |
2018/08/03 | 508 | 541 | 506 | 530 | 177,600 |
2018/08/02 | 513 | 513 | 501 | 511 | 18,600 |
2018/08/01 | 508 | 513 | 495 | 506 | 53,400 |
2018/07/31 | 516 | 525 | 506 | 510 | 38,300 |
2018/07/30 | 515 | 530 | 515 | 521 | 46,900 |
2018/07/27 | 513 | 523 | 513 | 517 | 29,100 |
2018/07/26 | 500 | 515 | 500 | 511 | 40,200 |
2018/07/25 | 484 | 533 | 484 | 512 | 76,800 |
2018/07/24 | 488 | 493 | 482 | 483 | 6,600 |
2018/07/23 | 485 | 493 | 483 | 491 | 2,900 |
2018/07/20 | 489 | 489 | 482 | 485 | 8,900 |
2018/07/19 | 489 | 493 | 488 | 489 | 3,500 |
2018/07/18 | 489 | 495 | 489 | 491 | 3,500 |
2018/07/17 | 499 | 499 | 486 | 489 | 9,300 |
2018/07/13 | 493 | 500 | 491 | 492 | 7,300 |
2018/07/12 | 485 | 495 | 475 | 493 | 11,400 |
2018/07/11 | 493 | 493 | 490 | 492 | 7,100 |
2018/07/10 | 491 | 499 | 485 | 493 | 23,000 |
2018/07/09 | 479 | 484 | 477 | 484 | 6,500 |
2018/07/06 | 475 | 477 | 454 | 473 | 22,000 |
2018/07/05 | 487 | 487 | 470 | 474 | 13,000 |
2018/07/04 | 478 | 486 | 478 | 479 | 4,700 |
2018/07/03 | 497 | 501 | 471 | 478 | 55,300 |
2018/07/02 | 510 | 511 | 495 | 498 | 16,600 |
2018/06/29 | 515 | 515 | 507 | 508 | 8,000 |
2018/06/28 | 504 | 515 | 500 | 515 | 30,800 |
2018/06/27 | 508 | 517 | 499 | 509 | 24,200 |
2018/06/26 | 490 | 519 | 489 | 519 | 17,900 |
2018/06/25 | 504 | 528 | 489 | 498 | 108,200 |
2018/06/22 | 498 | 506 | 498 | 504 | 9,400 |
2018/06/21 | 498 | 501 | 497 | 498 | 7,600 |
2018/06/20 | 497 | 499 | 490 | 498 | 16,200 |
2018/06/19 | 493 | 505 | 488 | 497 | 30,000 |
2018/06/18 | 502 | 502 | 492 | 501 | 9,400 |
2018/06/15 | 496 | 500 | 486 | 497 | 22,600 |
2018/06/14 | 499 | 551 | 485 | 496 | 373,600 |
2018/06/13 | 505 | 507 | 498 | 499 | 12,200 |
2018/06/12 | 508 | 509 | 502 | 507 | 6,800 |
2018/06/11 | 504 | 512 | 504 | 508 | 7,200 |
2018/06/08 | 510 | 510 | 492 | 509 | 18,500 |
2018/06/07 | 510 | 511 | 504 | 511 | 6,400 |
2018/06/06 | 508 | 513 | 505 | 511 | 17,200 |
2018/06/05 | 508 | 510 | 507 | 508 | 7,000 |
2018/06/04 | 510 | 512 | 504 | 508 | 10,900 |
2018/06/01 | 500 | 513 | 500 | 503 | 12,100 |
2018/05/31 | 501 | 513 | 501 | 509 | 4,800 |
2018/05/30 | 492 | 504 | 490 | 500 | 7,000 |
2018/05/29 | 510 | 510 | 500 | 501 | 4,200 |
2018/05/28 | 485 | 517 | 485 | 510 | 37,100 |
2018/05/25 | 493 | 496 | 470 | 491 | 27,100 |
2018/05/24 | 497 | 507 | 497 | 505 | 12,900 |
2018/05/23 | 490 | 502 | 487 | 500 | 15,400 |
2018/05/22 | 474 | 496 | 473 | 490 | 4,600 |
2018/05/21 | 480 | 480 | 473 | 480 | 3,400 |
2018/05/18 | 484 | 484 | 478 | 481 | 5,000 |
2018/05/17 | 476 | 484 | 471 | 484 | 22,800 |
2018/05/16 | 483 | 483 | 480 | 481 | 2,400 |
2018/05/15 | 483 | 483 | 479 | 483 | 6,900 |
2018/05/14 | 482 | 490 | 482 | 483 | 44,900 |
2018/05/11 | 480 | 484 | 477 | 483 | 5,900 |
2018/05/10 | 484 | 484 | 484 | 484 | 1,400 |
2018/05/09 | 475 | 484 | 475 | 484 | 13,200 |
2018/05/08 | 478 | 482 | 476 | 479 | 8,500 |
2018/05/07 | 481 | 484 | 476 | 478 | 13,800 |
2018/05/02 | 468 | 492 | 468 | 481 | 26,300 |
2018/05/01 | 475 | 475 | 462 | 472 | 48,500 |
2018/04/27 | 501 | 503 | 499 | 501 | 18,700 |
2018/04/26 | 501 | 504 | 500 | 501 | 12,100 |
2018/04/25 | 500 | 504 | 500 | 500 | 10,200 |
2018/04/24 | 503 | 506 | 500 | 501 | 33,700 |
2018/04/23 | 508 | 511 | 503 | 506 | 20,300 |
2018/04/20 | 507 | 509 | 505 | 508 | 3,700 |
2018/04/19 | 518 | 518 | 505 | 505 | 13,500 |
2018/04/18 | 514 | 516 | 500 | 512 | 31,400 |
2018/04/17 | 505 | 515 | 504 | 515 | 26,600 |
2018/04/16 | 511 | 515 | 505 | 508 | 19,900 |
2018/04/13 | 513 | 517 | 504 | 511 | 40,400 |
2018/04/12 | 502 | 520 | 496 | 520 | 60,100 |
2018/04/11 | 510 | 510 | 502 | 502 | 8,200 |
2018/04/10 | 512 | 512 | 505 | 511 | 12,600 |
2018/04/09 | 498 | 515 | 488 | 512 | 65,800 |
2018/04/06 | 494 | 513 | 492 | 498 | 100,100 |
2018/04/05 | 490 | 493 | 490 | 491 | 9,700 |
2018/04/04 | 494 | 494 | 490 | 490 | 5,700 |
2018/04/03 | 486 | 493 | 486 | 490 | 12,600 |
2018/04/02 | 496 | 496 | 486 | 486 | 13,300 |
2018/03/30 | 487 | 490 | 482 | 490 | 22,800 |
2018/03/29 | 480 | 484 | 474 | 480 | 15,900 |
2018/03/28 | 467 | 478 | 467 | 477 | 5,200 |
2018/03/27 | 478 | 478 | 462 | 469 | 20,400 |
2018/03/26 | 465 | 470 | 465 | 469 | 8,300 |
2018/03/23 | 465 | 468 | 465 | 468 | 15,300 |
2018/03/22 | 477 | 479 | 467 | 472 | 16,800 |
2018/03/20 | 469 | 479 | 468 | 476 | 13,000 |
2018/03/19 | 473 | 473 | 461 | 466 | 16,500 |
2018/03/16 | 485 | 485 | 470 | 477 | 16,700 |
2018/03/15 | 469 | 493 | 469 | 479 | 58,500 |
2018/03/14 | 463 | 473 | 463 | 471 | 15,200 |
2018/03/13 | 456 | 472 | 456 | 469 | 49,500 |
2018/03/12 | 453 | 460 | 452 | 457 | 19,000 |
2018/03/09 | 450 | 451 | 448 | 450 | 9,300 |
2018/03/08 | 449 | 454 | 448 | 449 | 26,200 |
2018/03/07 | 448 | 451 | 448 | 451 | 7,600 |
2018/03/06 | 443 | 452 | 443 | 450 | 24,700 |
2018/03/05 | 442 | 446 | 441 | 441 | 16,400 |
2018/03/02 | 445 | 447 | 442 | 443 | 10,700 |
2018/03/01 | 441 | 450 | 441 | 448 | 19,000 |
2018/02/28 | 442 | 447 | 439 | 445 | 6,300 |
2018/02/27 | 447 | 447 | 441 | 444 | 8,900 |
2018/02/26 | 450 | 450 | 445 | 450 | 8,500 |
2018/02/23 | 440 | 450 | 440 | 450 | 17,400 |
2018/02/22 | 443 | 447 | 439 | 440 | 10,700 |
2018/02/21 | 438 | 448 | 435 | 447 | 13,600 |
2018/02/20 | 441 | 445 | 435 | 440 | 8,300 |
2018/02/19 | 429 | 442 | 428 | 442 | 13,700 |
2018/02/16 | 424 | 433 | 424 | 427 | 10,900 |
2018/02/15 | 410 | 427 | 410 | 427 | 16,700 |
2018/02/14 | 406 | 414 | 403 | 407 | 16,500 |
2018/02/13 | 414 | 418 | 408 | 414 | 17,000 |
2018/02/09 | 395 | 418 | 395 | 411 | 26,100 |
2018/02/08 | 421 | 424 | 418 | 421 | 7,300 |
2018/02/07 | 425 | 427 | 416 | 416 | 18,200 |
2018/02/06 | 420 | 427 | 390 | 403 | 146,700 |
2018/02/05 | 450 | 464 | 443 | 449 | 85,100 |
2018/02/02 | 466 | 467 | 456 | 457 | 35,600 |
2018/02/01 | 470 | 470 | 461 | 467 | 29,000 |
2018/01/31 | 460 | 466 | 453 | 463 | 35,600 |
2018/01/30 | 485 | 489 | 460 | 463 | 97,600 |
2018/01/29 | 467 | 487 | 460 | 484 | 155,700 |
2018/01/26 | 518 | 529 | 499 | 519 | 76,200 |
2018/01/25 | 532 | 532 | 500 | 518 | 88,400 |
2018/01/24 | 530 | 544 | 528 | 532 | 113,900 |
2018/01/23 | 511 | 530 | 506 | 526 | 243,900 |
2018/01/22 | 490 | 510 | 490 | 509 | 199,800 |
2018/01/19 | 484 | 490 | 484 | 489 | 33,200 |
2018/01/18 | 487 | 490 | 483 | 483 | 32,400 |
2018/01/17 | 485 | 489 | 480 | 480 | 45,100 |
2018/01/16 | 482 | 491 | 478 | 489 | 67,300 |
2018/01/15 | 475 | 481 | 473 | 478 | 36,200 |
2018/01/12 | 464 | 475 | 462 | 473 | 24,700 |
2018/01/11 | 462 | 467 | 461 | 467 | 11,100 |
2018/01/10 | 470 | 473 | 460 | 461 | 24,000 |
2018/01/09 | 460 | 468 | 457 | 467 | 20,300 |
2018/01/05 | 447 | 457 | 447 | 454 | 26,600 |
2018/01/04 | 444 | 449 | 442 | 446 | 14,500 |