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
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

このページの先頭へ