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 |
---|---|---|---|---|---|
2019/12/30 | 657 | 657 | 641 | 645 | 32,000 |
2019/12/27 | 639 | 659 | 637 | 658 | 36,400 |
2019/12/26 | 635 | 648 | 635 | 640 | 35,800 |
2019/12/25 | 644 | 651 | 635 | 637 | 65,700 |
2019/12/24 | 664 | 669 | 652 | 654 | 57,300 |
2019/12/23 | 692 | 692 | 663 | 663 | 54,900 |
2019/12/20 | 684 | 692 | 680 | 683 | 45,300 |
2019/12/19 | 686 | 696 | 678 | 683 | 78,600 |
2019/12/18 | 675 | 683 | 670 | 683 | 39,600 |
2019/12/17 | 676 | 677 | 666 | 675 | 40,600 |
2019/12/16 | 671 | 683 | 662 | 667 | 29,200 |
2019/12/13 | 681 | 681 | 662 | 678 | 36,100 |
2019/12/12 | 677 | 695 | 671 | 672 | 81,600 |
2019/12/11 | 678 | 680 | 667 | 674 | 24,100 |
2019/12/10 | 685 | 685 | 666 | 673 | 43,200 |
2019/12/09 | 690 | 694 | 675 | 682 | 72,500 |
2019/12/06 | 675 | 683 | 660 | 677 | 82,500 |
2019/12/05 | 689 | 698 | 660 | 668 | 102,400 |
2019/12/04 | 662 | 724 | 662 | 682 | 624,800 |
2019/12/03 | 637 | 652 | 637 | 652 | 26,600 |
2019/12/02 | 650 | 671 | 646 | 647 | 65,300 |
2019/11/29 | 635 | 650 | 632 | 650 | 71,100 |
2019/11/28 | 635 | 638 | 630 | 635 | 21,900 |
2019/11/27 | 633 | 638 | 628 | 635 | 19,700 |
2019/11/26 | 633 | 640 | 630 | 632 | 15,800 |
2019/11/25 | 632 | 642 | 632 | 637 | 18,200 |
2019/11/22 | 625 | 635 | 624 | 635 | 18,200 |
2019/11/21 | 628 | 628 | 621 | 625 | 17,800 |
2019/11/20 | 639 | 639 | 629 | 630 | 21,000 |
2019/11/19 | 638 | 649 | 630 | 634 | 46,800 |
2019/11/18 | 642 | 642 | 631 | 638 | 25,500 |
2019/11/15 | 628 | 635 | 621 | 632 | 41,000 |
2019/11/14 | 624 | 685 | 624 | 638 | 352,800 |
2019/11/13 | 620 | 635 | 618 | 628 | 39,400 |
2019/11/12 | 631 | 640 | 625 | 626 | 55,400 |
2019/11/11 | 623 | 634 | 622 | 626 | 32,800 |
2019/11/08 | 617 | 625 | 617 | 623 | 30,800 |
2019/11/07 | 623 | 626 | 617 | 619 | 22,000 |
2019/11/06 | 616 | 632 | 616 | 617 | 42,200 |
2019/11/05 | 618 | 635 | 612 | 617 | 51,000 |
2019/11/01 | 621 | 622 | 612 | 618 | 51,300 |
2019/10/31 | 622 | 633 | 620 | 630 | 40,000 |
2019/10/30 | 623 | 628 | 616 | 620 | 57,700 |
2019/10/29 | 643 | 643 | 623 | 630 | 60,100 |
2019/10/28 | 678 | 690 | 638 | 642 | 160,200 |
2019/10/25 | 660 | 674 | 651 | 674 | 128,800 |
2019/10/24 | 667 | 669 | 650 | 661 | 62,500 |
2019/10/23 | 641 | 660 | 635 | 660 | 53,800 |
2019/10/21 | 627 | 650 | 626 | 645 | 82,500 |
2019/10/18 | 630 | 630 | 621 | 624 | 26,200 |
2019/10/17 | 618 | 633 | 618 | 630 | 58,800 |
2019/10/16 | 625 | 628 | 621 | 625 | 19,200 |
2019/10/15 | 635 | 640 | 620 | 622 | 47,200 |
2019/10/11 | 620 | 640 | 620 | 625 | 35,600 |
2019/10/10 | 625 | 629 | 618 | 622 | 29,000 |
2019/10/09 | 635 | 641 | 618 | 623 | 51,400 |
2019/10/08 | 650 | 653 | 632 | 640 | 36,200 |
2019/10/07 | 650 | 660 | 627 | 650 | 65,800 |
2019/10/04 | 659 | 659 | 635 | 635 | 60,100 |
2019/10/03 | 662 | 703 | 645 | 659 | 193,400 |
2019/10/02 | 611 | 679 | 603 | 679 | 202,600 |
2019/10/01 | 640 | 641 | 601 | 620 | 137,600 |
2019/09/30 | 661 | 666 | 640 | 643 | 66,800 |
2019/09/27 | 669 | 673 | 664 | 665 | 27,000 |
2019/09/26 | 675 | 682 | 671 | 672 | 38,500 |
2019/09/25 | 687 | 687 | 672 | 677 | 39,500 |
2019/09/24 | 679 | 695 | 679 | 687 | 45,700 |
2019/09/20 | 678 | 687 | 673 | 680 | 50,500 |
2019/09/19 | 684 | 684 | 672 | 678 | 55,900 |
2019/09/18 | 685 | 700 | 674 | 679 | 77,600 |
2019/09/17 | 691 | 702 | 690 | 700 | 50,100 |
2019/09/13 | 709 | 711 | 692 | 695 | 76,800 |
2019/09/12 | 729 | 729 | 710 | 711 | 48,800 |
2019/09/11 | 714 | 721 | 708 | 717 | 71,100 |
2019/09/10 | 720 | 720 | 708 | 708 | 32,700 |
2019/09/09 | 713 | 724 | 712 | 713 | 38,900 |
2019/09/06 | 740 | 748 | 713 | 717 | 123,500 |
2019/09/05 | 711 | 732 | 702 | 732 | 132,100 |
2019/09/04 | 707 | 711 | 693 | 702 | 54,300 |
2019/09/03 | 701 | 714 | 699 | 703 | 61,500 |
2019/09/02 | 710 | 711 | 683 | 706 | 96,100 |
2019/08/30 | 688 | 688 | 669 | 682 | 107,700 |
2019/08/29 | 700 | 700 | 630 | 658 | 310,500 |
2019/08/28 | 723 | 724 | 703 | 703 | 107,700 |
2019/08/27 | 737 | 739 | 722 | 722 | 101,400 |
2019/08/26 | 722 | 748 | 721 | 722 | 134,700 |
2019/08/23 | 730 | 754 | 721 | 741 | 199,700 |
2019/08/22 | 744 | 752 | 730 | 734 | 233,200 |
2019/08/21 | 764 | 782 | 741 | 750 | 418,200 |
2019/08/20 | 769 | 785 | 741 | 749 | 596,900 |
2019/08/19 | 825 | 842 | 780 | 784 | 1,272,000 |
2019/08/16 | 935 | 972 | 837 | 930 | 1,512,300 |
2019/08/15 | 820 | 910 | 804 | 905 | 1,290,000 |
2019/08/14 | 805 | 834 | 804 | 827 | 253,200 |
2019/08/13 | 747 | 793 | 747 | 793 | 116,300 |
2019/08/09 | 760 | 777 | 759 | 762 | 138,700 |
2019/08/08 | 747 | 759 | 747 | 750 | 120,000 |
2019/08/07 | 728 | 763 | 726 | 745 | 168,500 |
2019/08/06 | 715 | 768 | 703 | 742 | 330,400 |
2019/08/05 | 784 | 788 | 731 | 741 | 257,600 |
2019/08/02 | 802 | 820 | 762 | 785 | 378,600 |
2019/08/01 | 834 | 855 | 806 | 806 | 420,300 |
2019/07/31 | 834 | 861 | 815 | 848 | 886,000 |
2019/07/30 | 890 | 933 | 823 | 823 | 2,529,800 |
2019/07/29 | 904 | 906 | 863 | 906 | 2,423,600 |
2019/07/26 | 753 | 772 | 748 | 756 | 152,500 |
2019/07/25 | 752 | 797 | 749 | 772 | 444,000 |
2019/07/24 | 733 | 758 | 733 | 740 | 137,500 |
2019/07/23 | 725 | 736 | 720 | 727 | 74,800 |
2019/07/22 | 726 | 734 | 715 | 721 | 68,300 |
2019/07/19 | 733 | 746 | 728 | 741 | 74,700 |
2019/07/18 | 736 | 760 | 722 | 733 | 145,300 |
2019/07/17 | 710 | 796 | 707 | 752 | 719,200 |
2019/07/16 | 741 | 749 | 703 | 710 | 153,100 |
2019/07/12 | 750 | 764 | 741 | 746 | 126,000 |
2019/07/11 | 767 | 783 | 745 | 748 | 188,200 |
2019/07/10 | 773 | 820 | 753 | 770 | 729,600 |
2019/07/09 | 718 | 801 | 710 | 786 | 1,254,800 |
2019/07/08 | 722 | 738 | 708 | 715 | 172,900 |
2019/07/05 | 737 | 739 | 716 | 721 | 247,600 |
2019/07/04 | 760 | 761 | 739 | 748 | 248,700 |
2019/07/03 | 798 | 798 | 736 | 754 | 550,100 |
2019/07/02 | 814 | 825 | 790 | 796 | 310,500 |
2019/07/01 | 850 | 876 | 804 | 823 | 846,400 |
2019/06/28 | 795 | 845 | 782 | 811 | 1,526,000 |
2019/06/27 | 825 | 860 | 765 | 780 | 1,125,000 |
2019/06/26 | 801 | 909 | 750 | 799 | 3,097,000 |
2019/06/25 | 875 | 1,038 | 815 | 816 | 6,653,500 |
2019/06/24 | 760 | 905 | 760 | 905 | 4,236,800 |
2019/06/21 | 750 | 786 | 724 | 755 | 4,051,400 |
2019/06/20 | 584 | 686 | 583 | 686 | 1,016,200 |
2019/06/19 | 575 | 594 | 574 | 586 | 178,700 |
2019/06/18 | 612 | 613 | 569 | 574 | 279,600 |
2019/06/17 | 615 | 624 | 604 | 609 | 167,900 |
2019/06/14 | 615 | 638 | 615 | 625 | 189,400 |
2019/06/13 | 612 | 619 | 605 | 613 | 107,200 |
2019/06/12 | 612 | 650 | 604 | 620 | 396,900 |
2019/06/11 | 625 | 637 | 611 | 612 | 218,000 |
2019/06/10 | 619 | 642 | 615 | 635 | 229,400 |
2019/06/07 | 638 | 663 | 618 | 626 | 369,000 |
2019/06/06 | 653 | 655 | 616 | 620 | 282,500 |
2019/06/05 | 669 | 672 | 644 | 655 | 287,400 |
2019/06/04 | 674 | 715 | 643 | 648 | 794,100 |
2019/06/03 | 680 | 687 | 630 | 637 | 363,300 |
2019/05/31 | 741 | 764 | 702 | 702 | 594,800 |
2019/05/30 | 784 | 816 | 781 | 786 | 806,700 |
2019/05/29 | 736 | 780 | 726 | 776 | 627,400 |
2019/05/28 | 721 | 806 | 715 | 744 | 1,254,500 |
2019/05/27 | 741 | 750 | 721 | 726 | 386,800 |
2019/05/24 | 763 | 827 | 716 | 756 | 1,301,600 |
2019/05/23 | 810 | 840 | 758 | 763 | 731,700 |
2019/05/22 | 841 | 869 | 790 | 821 | 1,567,100 |
2019/05/21 | 965 | 1,040 | 885 | 886 | 4,673,200 |
2019/05/20 | 779 | 905 | 778 | 905 | 2,946,900 |
2019/05/17 | 835 | 843 | 752 | 755 | 971,700 |
2019/05/16 | 940 | 960 | 800 | 827 | 2,069,300 |
2019/05/15 | 847 | 987 | 847 | 936 | 2,981,600 |
2019/05/14 | 975 | 1,060 | 801 | 847 | 3,215,900 |
2019/05/13 | 1,230 | 1,327 | 1,050 | 1,095 | 4,156,800 |
2019/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 66,500 |
2019/05/09 | 840 | 900 | 817 | 900 | 2,292,100 |
2019/05/08 | 715 | 750 | 685 | 750 | 1,145,500 |
2019/05/07 | 650 | 650 | 650 | 650 | 62,600 |
2019/04/26 | 605 | 697 | 505 | 550 | 7,840,100 |
2019/04/25 | 605 | 605 | 587 | 605 | 433,300 |
2019/04/24 | 436 | 505 | 434 | 505 | 3,412,700 |
2019/04/23 | 473 | 477 | 422 | 425 | 1,004,100 |
2019/04/22 | 529 | 543 | 449 | 467 | 3,011,700 |
2019/04/19 | 471 | 519 | 425 | 519 | 2,286,700 |
2019/04/18 | 373 | 439 | 361 | 439 | 2,271,200 |
2019/04/17 | 317 | 384 | 316 | 359 | 1,273,600 |
2019/04/16 | 304 | 318 | 300 | 310 | 121,600 |
2019/04/15 | 302 | 306 | 301 | 304 | 8,400 |
2019/04/12 | 297 | 301 | 297 | 297 | 2,900 |
2019/04/11 | 299 | 302 | 297 | 297 | 7,100 |
2019/04/10 | 295 | 300 | 295 | 299 | 7,300 |
2019/04/09 | 299 | 300 | 295 | 300 | 5,900 |
2019/04/08 | 307 | 307 | 296 | 298 | 13,300 |
2019/04/05 | 305 | 308 | 299 | 299 | 13,500 |
2019/04/04 | 304 | 307 | 304 | 304 | 13,100 |
2019/04/03 | 302 | 313 | 299 | 309 | 21,200 |
2019/04/02 | 306 | 311 | 302 | 305 | 22,200 |
2019/04/01 | 310 | 315 | 298 | 306 | 69,400 |
2019/03/29 | 291 | 315 | 291 | 308 | 112,700 |
2019/03/28 | 295 | 296 | 288 | 290 | 18,100 |
2019/03/27 | 308 | 311 | 294 | 296 | 37,500 |
2019/03/26 | 292 | 294 | 286 | 287 | 10,100 |
2019/03/25 | 290 | 292 | 283 | 290 | 18,200 |
2019/03/22 | 308 | 312 | 296 | 298 | 29,800 |
2019/03/20 | 301 | 316 | 301 | 309 | 73,700 |
2019/03/19 | 299 | 303 | 295 | 301 | 18,600 |
2019/03/18 | 293 | 304 | 292 | 293 | 23,200 |
2019/03/15 | 295 | 297 | 290 | 292 | 33,300 |
2019/03/14 | 306 | 316 | 291 | 292 | 53,100 |
2019/03/13 | 308 | 328 | 304 | 304 | 177,100 |
2019/03/12 | 295 | 313 | 287 | 310 | 157,700 |
2019/03/11 | 283 | 294 | 280 | 289 | 19,600 |
2019/03/08 | 287 | 289 | 280 | 286 | 23,900 |
2019/03/07 | 278 | 305 | 274 | 295 | 180,200 |
2019/03/06 | 278 | 280 | 274 | 278 | 8,100 |
2019/03/05 | 277 | 279 | 274 | 274 | 12,000 |
2019/03/04 | 292 | 292 | 271 | 276 | 52,000 |
2019/03/01 | 286 | 292 | 286 | 288 | 2,500 |
2019/02/28 | 285 | 289 | 285 | 289 | 3,400 |
2019/02/27 | 285 | 292 | 285 | 285 | 7,000 |
2019/02/26 | 290 | 290 | 284 | 288 | 6,100 |
2019/02/25 | 292 | 292 | 290 | 290 | 5,000 |
2019/02/22 | 296 | 299 | 290 | 292 | 15,500 |
2019/02/21 | 292 | 301 | 292 | 296 | 16,900 |
2019/02/20 | 284 | 296 | 284 | 292 | 28,400 |
2019/02/19 | 284 | 284 | 276 | 281 | 25,600 |
2019/02/18 | 281 | 283 | 274 | 283 | 23,600 |
2019/02/15 | 285 | 290 | 278 | 281 | 15,700 |
2019/02/14 | 290 | 290 | 284 | 284 | 13,900 |
2019/02/13 | 293 | 297 | 281 | 290 | 26,000 |
2019/02/12 | 300 | 305 | 289 | 294 | 41,700 |
2019/02/08 | 284 | 289 | 273 | 284 | 35,800 |
2019/02/07 | 300 | 300 | 282 | 286 | 21,000 |
2019/02/06 | 301 | 305 | 287 | 294 | 32,500 |
2019/02/05 | 290 | 324 | 281 | 297 | 176,400 |
2019/02/04 | 284 | 286 | 278 | 285 | 16,800 |
2019/02/01 | 284 | 290 | 274 | 290 | 16,300 |
2019/01/31 | 272 | 283 | 269 | 283 | 23,000 |
2019/01/30 | 276 | 278 | 271 | 272 | 14,900 |
2019/01/29 | 275 | 280 | 273 | 278 | 16,400 |
2019/01/28 | 281 | 288 | 276 | 277 | 34,800 |
2019/01/25 | 293 | 301 | 281 | 289 | 53,200 |
2019/01/24 | 288 | 288 | 280 | 285 | 17,200 |
2019/01/23 | 295 | 295 | 285 | 290 | 44,400 |
2019/01/22 | 306 | 321 | 294 | 302 | 156,400 |
2019/01/21 | 277 | 347 | 277 | 322 | 599,400 |
2019/01/18 | 261 | 271 | 261 | 271 | 10,000 |
2019/01/17 | 262 | 264 | 259 | 259 | 8,300 |
2019/01/16 | 254 | 265 | 253 | 261 | 8,700 |
2019/01/15 | 257 | 267 | 251 | 253 | 24,300 |
2019/01/11 | 270 | 272 | 264 | 264 | 14,500 |
2019/01/10 | 259 | 275 | 256 | 271 | 14,400 |
2019/01/09 | 257 | 278 | 257 | 265 | 39,200 |
2019/01/08 | 250 | 280 | 245 | 265 | 68,600 |
2019/01/07 | 239 | 250 | 239 | 246 | 19,700 |
2019/01/04 | 237 | 240 | 230 | 238 | 21,700 |