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 |
---|---|---|---|---|---|
2020/12/30 | 415 | 415 | 407 | 407 | 13,200 |
2020/12/29 | 407 | 417 | 404 | 411 | 6,800 |
2020/12/28 | 399 | 408 | 397 | 402 | 27,700 |
2020/12/25 | 405 | 408 | 396 | 401 | 29,800 |
2020/12/24 | 412 | 416 | 404 | 408 | 32,200 |
2020/12/23 | 411 | 420 | 410 | 411 | 18,800 |
2020/12/22 | 435 | 438 | 409 | 410 | 40,000 |
2020/12/21 | 450 | 453 | 434 | 440 | 18,200 |
2020/12/18 | 449 | 455 | 448 | 450 | 6,700 |
2020/12/17 | 450 | 460 | 448 | 448 | 26,300 |
2020/12/16 | 455 | 455 | 448 | 450 | 21,600 |
2020/12/15 | 440 | 450 | 440 | 448 | 19,400 |
2020/12/14 | 430 | 443 | 428 | 439 | 12,600 |
2020/12/11 | 426 | 428 | 421 | 427 | 10,700 |
2020/12/10 | 428 | 430 | 427 | 429 | 6,900 |
2020/12/09 | 429 | 429 | 425 | 428 | 4,900 |
2020/12/08 | 421 | 430 | 420 | 427 | 6,100 |
2020/12/07 | 428 | 428 | 423 | 423 | 14,300 |
2020/12/04 | 431 | 434 | 429 | 430 | 8,600 |
2020/12/03 | 435 | 436 | 432 | 432 | 8,000 |
2020/12/02 | 435 | 440 | 435 | 436 | 5,600 |
2020/12/01 | 436 | 442 | 435 | 435 | 13,700 |
2020/11/30 | 446 | 446 | 437 | 437 | 12,200 |
2020/11/27 | 442 | 450 | 442 | 445 | 11,100 |
2020/11/26 | 450 | 450 | 440 | 444 | 18,800 |
2020/11/25 | 462 | 465 | 440 | 446 | 43,100 |
2020/11/24 | 466 | 466 | 456 | 460 | 15,000 |
2020/11/20 | 462 | 468 | 459 | 460 | 11,200 |
2020/11/19 | 461 | 465 | 458 | 462 | 8,100 |
2020/11/18 | 468 | 471 | 460 | 461 | 15,800 |
2020/11/17 | 462 | 481 | 460 | 473 | 41,000 |
2020/11/16 | 452 | 463 | 450 | 463 | 16,700 |
2020/11/13 | 452 | 458 | 448 | 454 | 17,400 |
2020/11/12 | 456 | 458 | 451 | 453 | 8,800 |
2020/11/11 | 466 | 466 | 456 | 456 | 10,800 |
2020/11/10 | 473 | 475 | 457 | 458 | 21,200 |
2020/11/09 | 478 | 478 | 461 | 472 | 30,300 |
2020/11/06 | 465 | 471 | 458 | 468 | 25,800 |
2020/11/05 | 459 | 462 | 455 | 462 | 18,500 |
2020/11/04 | 447 | 457 | 447 | 456 | 22,800 |
2020/11/02 | 454 | 458 | 429 | 446 | 41,900 |
2020/10/30 | 441 | 453 | 440 | 446 | 20,600 |
2020/10/29 | 455 | 467 | 426 | 443 | 106,600 |
2020/10/28 | 466 | 477 | 462 | 470 | 18,000 |
2020/10/27 | 464 | 475 | 462 | 474 | 17,800 |
2020/10/26 | 472 | 478 | 469 | 473 | 16,900 |
2020/10/23 | 472 | 480 | 463 | 474 | 33,700 |
2020/10/22 | 480 | 481 | 471 | 480 | 17,400 |
2020/10/21 | 473 | 485 | 470 | 480 | 31,100 |
2020/10/20 | 465 | 478 | 465 | 474 | 20,300 |
2020/10/19 | 467 | 471 | 452 | 465 | 23,900 |
2020/10/16 | 475 | 481 | 465 | 473 | 14,800 |
2020/10/15 | 481 | 484 | 466 | 482 | 24,000 |
2020/10/14 | 479 | 485 | 478 | 479 | 18,300 |
2020/10/13 | 476 | 485 | 470 | 478 | 18,400 |
2020/10/12 | 475 | 476 | 471 | 476 | 12,200 |
2020/10/09 | 475 | 475 | 455 | 469 | 30,200 |
2020/10/08 | 488 | 488 | 473 | 473 | 23,900 |
2020/10/07 | 487 | 488 | 482 | 485 | 14,700 |
2020/10/06 | 484 | 488 | 470 | 487 | 41,500 |
2020/10/05 | 467 | 488 | 465 | 480 | 71,200 |
2020/10/02 | 458 | 475 | 456 | 463 | 50,100 |
2020/09/30 | 464 | 464 | 452 | 458 | 23,900 |
2020/09/29 | 459 | 462 | 456 | 462 | 8,900 |
2020/09/28 | 458 | 459 | 454 | 459 | 13,500 |
2020/09/25 | 456 | 459 | 453 | 459 | 16,800 |
2020/09/24 | 461 | 461 | 453 | 455 | 13,000 |
2020/09/23 | 463 | 463 | 455 | 462 | 13,900 |
2020/09/18 | 462 | 465 | 458 | 463 | 17,800 |
2020/09/17 | 460 | 464 | 458 | 462 | 8,400 |
2020/09/16 | 465 | 465 | 458 | 461 | 6,700 |
2020/09/15 | 455 | 461 | 452 | 460 | 14,600 |
2020/09/14 | 451 | 455 | 450 | 454 | 8,700 |
2020/09/11 | 451 | 454 | 450 | 453 | 12,300 |
2020/09/10 | 456 | 463 | 452 | 452 | 12,300 |
2020/09/09 | 458 | 462 | 454 | 456 | 13,100 |
2020/09/08 | 461 | 461 | 452 | 458 | 14,900 |
2020/09/07 | 460 | 461 | 454 | 460 | 8,600 |
2020/09/04 | 451 | 460 | 450 | 460 | 17,100 |
2020/09/03 | 460 | 461 | 453 | 456 | 16,900 |
2020/09/02 | 451 | 458 | 451 | 458 | 6,800 |
2020/09/01 | 455 | 457 | 451 | 456 | 8,300 |
2020/08/31 | 445 | 457 | 445 | 449 | 9,900 |
2020/08/28 | 452 | 455 | 442 | 444 | 27,600 |
2020/08/27 | 457 | 464 | 448 | 448 | 18,600 |
2020/08/26 | 457 | 462 | 457 | 460 | 9,100 |
2020/08/25 | 468 | 472 | 458 | 458 | 29,300 |
2020/08/24 | 449 | 477 | 447 | 468 | 58,100 |
2020/08/21 | 456 | 458 | 444 | 446 | 32,200 |
2020/08/20 | 466 | 469 | 453 | 455 | 36,000 |
2020/08/19 | 471 | 473 | 463 | 466 | 33,700 |
2020/08/18 | 471 | 476 | 467 | 471 | 23,400 |
2020/08/17 | 478 | 479 | 465 | 475 | 63,300 |
2020/08/14 | 495 | 513 | 493 | 509 | 87,400 |
2020/08/13 | 485 | 495 | 480 | 493 | 41,700 |
2020/08/12 | 472 | 487 | 468 | 485 | 32,600 |
2020/08/11 | 460 | 473 | 460 | 471 | 26,700 |
2020/08/07 | 459 | 465 | 459 | 460 | 6,000 |
2020/08/06 | 467 | 474 | 457 | 457 | 19,900 |
2020/08/05 | 460 | 467 | 457 | 466 | 23,800 |
2020/08/04 | 471 | 475 | 450 | 458 | 52,200 |
2020/08/03 | 466 | 506 | 453 | 471 | 291,400 |
2020/07/31 | 450 | 456 | 425 | 426 | 43,200 |
2020/07/30 | 457 | 461 | 451 | 452 | 10,600 |
2020/07/29 | 471 | 471 | 450 | 457 | 18,200 |
2020/07/28 | 476 | 480 | 469 | 471 | 16,500 |
2020/07/27 | 484 | 486 | 476 | 482 | 19,300 |
2020/07/22 | 466 | 493 | 463 | 493 | 38,700 |
2020/07/21 | 443 | 471 | 443 | 471 | 14,700 |
2020/07/20 | 448 | 451 | 441 | 443 | 7,300 |
2020/07/17 | 449 | 458 | 443 | 447 | 22,300 |
2020/07/16 | 465 | 465 | 455 | 456 | 8,100 |
2020/07/15 | 463 | 469 | 461 | 462 | 4,100 |
2020/07/14 | 455 | 474 | 447 | 461 | 21,800 |
2020/07/13 | 448 | 455 | 446 | 452 | 10,800 |
2020/07/10 | 453 | 456 | 441 | 442 | 13,200 |
2020/07/09 | 474 | 474 | 456 | 458 | 16,700 |
2020/07/08 | 464 | 471 | 462 | 470 | 20,000 |
2020/07/07 | 465 | 467 | 457 | 465 | 19,700 |
2020/07/06 | 451 | 463 | 445 | 463 | 11,900 |
2020/07/03 | 453 | 459 | 441 | 448 | 21,800 |
2020/07/02 | 467 | 469 | 445 | 453 | 40,300 |
2020/07/01 | 481 | 481 | 452 | 464 | 20,500 |
2020/06/30 | 475 | 478 | 467 | 474 | 12,200 |
2020/06/29 | 491 | 491 | 462 | 472 | 23,200 |
2020/06/26 | 489 | 494 | 484 | 487 | 20,900 |
2020/06/25 | 493 | 496 | 486 | 490 | 16,700 |
2020/06/24 | 500 | 503 | 498 | 501 | 12,400 |
2020/06/23 | 502 | 510 | 492 | 502 | 22,800 |
2020/06/22 | 485 | 510 | 485 | 500 | 50,600 |
2020/06/19 | 491 | 493 | 485 | 493 | 28,200 |
2020/06/18 | 489 | 496 | 483 | 490 | 20,800 |
2020/06/17 | 484 | 493 | 477 | 493 | 30,300 |
2020/06/16 | 465 | 479 | 460 | 475 | 35,100 |
2020/06/15 | 486 | 486 | 451 | 457 | 56,100 |
2020/06/12 | 474 | 482 | 469 | 478 | 55,800 |
2020/06/11 | 509 | 509 | 495 | 498 | 44,900 |
2020/06/10 | 509 | 511 | 503 | 511 | 26,200 |
2020/06/09 | 503 | 514 | 497 | 509 | 66,900 |
2020/06/08 | 515 | 515 | 503 | 504 | 29,100 |
2020/06/05 | 498 | 510 | 491 | 509 | 46,400 |
2020/06/04 | 512 | 512 | 494 | 497 | 48,400 |
2020/06/03 | 525 | 525 | 498 | 504 | 74,100 |
2020/06/02 | 522 | 525 | 518 | 518 | 42,400 |
2020/06/01 | 523 | 545 | 511 | 524 | 133,900 |
2020/05/29 | 501 | 579 | 488 | 533 | 944,000 |
2020/05/28 | 492 | 502 | 487 | 499 | 51,500 |
2020/05/27 | 491 | 499 | 487 | 493 | 38,600 |
2020/05/26 | 495 | 504 | 489 | 491 | 42,000 |
2020/05/25 | 485 | 506 | 485 | 498 | 71,900 |
2020/05/22 | 480 | 486 | 474 | 482 | 28,800 |
2020/05/21 | 490 | 490 | 471 | 480 | 52,500 |
2020/05/20 | 474 | 495 | 470 | 487 | 94,300 |
2020/05/19 | 473 | 479 | 467 | 473 | 34,000 |
2020/05/18 | 473 | 474 | 458 | 471 | 32,900 |
2020/05/15 | 458 | 471 | 456 | 465 | 49,600 |
2020/05/14 | 472 | 487 | 461 | 461 | 76,100 |
2020/05/13 | 482 | 484 | 463 | 480 | 98,700 |
2020/05/12 | 499 | 504 | 485 | 494 | 68,800 |
2020/05/11 | 499 | 505 | 491 | 505 | 90,000 |
2020/05/08 | 510 | 511 | 482 | 484 | 154,300 |
2020/05/07 | 512 | 526 | 494 | 494 | 191,600 |
2020/05/01 | 535 | 556 | 483 | 497 | 468,700 |
2020/04/30 | 557 | 580 | 506 | 519 | 961,300 |
2020/04/28 | 536 | 562 | 522 | 562 | 893,100 |
2020/04/27 | 482 | 482 | 466 | 482 | 411,500 |
2020/04/24 | 394 | 405 | 394 | 402 | 60,600 |
2020/04/23 | 385 | 395 | 385 | 391 | 22,100 |
2020/04/22 | 386 | 398 | 376 | 379 | 27,500 |
2020/04/21 | 401 | 402 | 387 | 387 | 19,100 |
2020/04/20 | 384 | 410 | 384 | 403 | 66,100 |
2020/04/17 | 389 | 396 | 380 | 390 | 35,500 |
2020/04/16 | 391 | 399 | 384 | 390 | 39,100 |
2020/04/15 | 391 | 397 | 380 | 391 | 50,200 |
2020/04/14 | 387 | 399 | 372 | 395 | 60,000 |
2020/04/13 | 384 | 385 | 372 | 381 | 18,000 |
2020/04/10 | 380 | 390 | 371 | 380 | 42,900 |
2020/04/09 | 389 | 435 | 372 | 380 | 419,400 |
2020/04/08 | 343 | 367 | 329 | 365 | 63,500 |
2020/04/07 | 329 | 343 | 321 | 336 | 55,300 |
2020/04/06 | 296 | 360 | 289 | 334 | 182,800 |
2020/04/03 | 344 | 344 | 304 | 309 | 70,000 |
2020/04/02 | 361 | 377 | 333 | 336 | 88,400 |
2020/04/01 | 387 | 391 | 358 | 369 | 54,300 |
2020/03/31 | 415 | 420 | 387 | 387 | 78,100 |
2020/03/30 | 420 | 444 | 411 | 419 | 97,500 |
2020/03/27 | 439 | 439 | 402 | 433 | 236,100 |
2020/03/26 | 374 | 464 | 374 | 399 | 917,000 |
2020/03/25 | 395 | 408 | 383 | 396 | 246,200 |
2020/03/24 | 370 | 442 | 370 | 403 | 978,600 |
2020/03/23 | 286 | 362 | 274 | 362 | 181,200 |
2020/03/19 | 287 | 287 | 260 | 282 | 72,600 |
2020/03/18 | 295 | 301 | 276 | 276 | 45,500 |
2020/03/17 | 254 | 289 | 250 | 286 | 82,500 |
2020/03/16 | 294 | 294 | 259 | 270 | 75,000 |
2020/03/13 | 270 | 283 | 260 | 270 | 166,100 |
2020/03/12 | 320 | 338 | 303 | 310 | 51,100 |
2020/03/11 | 333 | 345 | 326 | 327 | 67,300 |
2020/03/10 | 306 | 345 | 280 | 337 | 110,700 |
2020/03/09 | 345 | 355 | 314 | 314 | 93,600 |
2020/03/06 | 394 | 394 | 371 | 374 | 47,500 |
2020/03/05 | 407 | 409 | 398 | 398 | 21,200 |
2020/03/04 | 378 | 402 | 378 | 399 | 26,600 |
2020/03/03 | 394 | 405 | 388 | 388 | 81,100 |
2020/03/02 | 367 | 424 | 358 | 393 | 109,100 |
2020/02/28 | 348 | 380 | 345 | 351 | 144,000 |
2020/02/27 | 404 | 417 | 388 | 388 | 60,100 |
2020/02/26 | 428 | 428 | 398 | 410 | 56,500 |
2020/02/25 | 425 | 435 | 420 | 420 | 50,300 |
2020/02/21 | 448 | 463 | 448 | 457 | 47,700 |
2020/02/20 | 459 | 470 | 455 | 455 | 34,800 |
2020/02/19 | 442 | 468 | 442 | 460 | 64,400 |
2020/02/18 | 456 | 462 | 441 | 445 | 55,600 |
2020/02/17 | 468 | 469 | 455 | 459 | 42,600 |
2020/02/14 | 479 | 480 | 468 | 473 | 56,400 |
2020/02/13 | 484 | 489 | 483 | 484 | 43,900 |
2020/02/12 | 491 | 492 | 482 | 490 | 30,600 |
2020/02/10 | 485 | 493 | 478 | 489 | 39,900 |
2020/02/07 | 499 | 499 | 484 | 485 | 62,900 |
2020/02/06 | 510 | 510 | 496 | 498 | 47,700 |
2020/02/05 | 511 | 511 | 495 | 500 | 83,000 |
2020/02/04 | 528 | 528 | 491 | 498 | 194,200 |
2020/02/03 | 530 | 535 | 520 | 521 | 358,000 |
2020/01/31 | 616 | 634 | 614 | 620 | 88,400 |
2020/01/30 | 615 | 663 | 610 | 625 | 368,800 |
2020/01/29 | 626 | 630 | 611 | 613 | 53,700 |
2020/01/28 | 620 | 632 | 615 | 628 | 67,900 |
2020/01/27 | 652 | 656 | 635 | 637 | 80,000 |
2020/01/24 | 665 | 673 | 654 | 659 | 48,000 |
2020/01/23 | 680 | 681 | 666 | 669 | 74,100 |
2020/01/22 | 697 | 712 | 682 | 688 | 121,200 |
2020/01/21 | 673 | 700 | 673 | 691 | 91,100 |
2020/01/20 | 673 | 683 | 667 | 676 | 34,300 |
2020/01/17 | 682 | 687 | 676 | 679 | 46,100 |
2020/01/16 | 689 | 710 | 682 | 688 | 159,800 |
2020/01/15 | 689 | 689 | 667 | 679 | 71,900 |
2020/01/14 | 663 | 685 | 661 | 679 | 125,900 |
2020/01/10 | 655 | 740 | 655 | 661 | 758,900 |
2020/01/09 | 654 | 661 | 652 | 655 | 27,300 |
2020/01/08 | 675 | 675 | 645 | 652 | 56,900 |
2020/01/07 | 658 | 670 | 658 | 670 | 34,500 |
2020/01/06 | 650 | 659 | 645 | 654 | 40,400 |