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
2021/12/30 441 446 437 440 13,000
2021/12/29 434 442 434 440 7,900
2021/12/28 443 447 431 434 46,800
2021/12/27 457 465 437 437 24,300
2021/12/24 448 462 441 455 42,700
2021/12/23 438 470 438 450 61,200
2021/12/22 449 450 432 449 135,800
2021/12/21 413 491 413 473 836,000
2021/12/20 417 420 411 411 20,700
2021/12/17 410 430 410 413 40,200
2021/12/16 411 422 410 414 27,000
2021/12/15 410 422 410 413 39,000
2021/12/14 437 437 419 423 18,400
2021/12/13 447 447 437 437 7,600
2021/12/10 450 450 437 443 10,000
2021/12/09 455 455 441 450 12,900
2021/12/08 451 455 446 446 11,500
2021/12/07 440 450 438 446 9,500
2021/12/06 443 443 434 437 5,600
2021/12/03 429 440 429 437 11,700
2021/12/02 451 451 431 431 29,500
2021/12/01 457 462 441 451 23,500
2021/11/30 466 484 461 461 17,800
2021/11/29 465 495 465 466 45,500
2021/11/26 490 494 470 478 31,600
2021/11/25 493 498 487 490 10,400
2021/11/24 492 499 492 495 8,200
2021/11/22 489 501 487 498 13,200
2021/11/19 495 499 490 492 17,200
2021/11/18 496 503 493 494 8,500
2021/11/17 505 507 495 495 11,800
2021/11/16 504 510 495 505 21,600
2021/11/15 504 507 500 504 12,500
2021/11/12 506 511 500 504 17,000
2021/11/11 494 509 492 505 13,800
2021/11/10 498 505 492 495 21,600
2021/11/09 497 508 496 497 11,600
2021/11/08 493 502 492 499 12,600
2021/11/05 499 499 488 493 13,500
2021/11/04 506 506 497 501 22,300
2021/11/02 504 509 502 506 9,500
2021/11/01 498 515 495 507 32,100
2021/10/29 532 535 527 528 12,300
2021/10/28 524 532 523 532 6,900
2021/10/27 524 529 521 527 11,300
2021/10/26 524 528 523 524 4,400
2021/10/25 528 530 522 525 9,100
2021/10/22 526 532 526 530 11,700
2021/10/21 525 537 525 526 16,500
2021/10/20 520 539 520 524 36,400
2021/10/19 522 525 520 520 12,200
2021/10/18 529 530 523 526 9,300
2021/10/15 515 543 509 522 56,300
2021/10/14 507 513 503 510 14,000
2021/10/13 512 514 504 506 9,600
2021/10/12 520 520 511 513 9,800
2021/10/11 512 523 512 519 8,300
2021/10/08 504 512 502 512 15,300
2021/10/07 507 512 500 502 13,800
2021/10/06 516 520 503 507 14,800
2021/10/05 507 517 494 514 51,000
2021/10/04 542 542 510 515 23,700
2021/10/01 542 547 532 532 20,600
2021/09/30 548 552 543 545 8,200
2021/09/29 546 554 544 549 11,200
2021/09/28 560 560 549 552 13,100
2021/09/27 565 566 556 560 9,100
2021/09/24 551 565 551 565 17,200
2021/09/22 557 565 546 547 15,900
2021/09/21 556 560 549 556 24,800
2021/09/17 565 570 555 563 23,200
2021/09/16 586 586 560 565 27,000
2021/09/15 581 595 576 590 24,300
2021/09/14 597 597 586 588 19,800
2021/09/13 604 605 584 592 34,000
2021/09/10 597 607 591 597 59,700
2021/09/09 567 603 566 591 104,400
2021/09/08 567 576 563 569 33,600
2021/09/07 567 622 563 567 263,900
2021/09/06 573 574 564 564 19,100
2021/09/03 563 572 563 565 12,800
2021/09/02 578 580 565 567 30,600
2021/09/01 578 584 576 580 13,600
2021/08/31 577 590 576 581 34,000
2021/08/30 574 589 574 582 34,200
2021/08/27 559 587 555 584 95,700
2021/08/26 551 562 550 562 26,800
2021/08/25 552 573 545 555 96,900
2021/08/24 524 600 524 562 422,900
2021/08/23 508 534 507 525 41,400
2021/08/20 534 534 506 508 57,800
2021/08/19 550 550 526 534 27,200
2021/08/18 550 550 526 540 66,400
2021/08/17 566 567 551 551 44,200
2021/08/16 573 576 550 568 129,800
2021/08/13 616 634 615 629 130,500
2021/08/12 586 615 586 610 69,200
2021/08/11 582 590 582 586 33,000
2021/08/10 589 601 578 586 79,600
2021/08/06 553 629 553 607 628,900
2021/08/05 561 571 552 552 43,700
2021/08/04 563 572 563 569 29,600
2021/08/03 567 576 565 570 15,500
2021/08/02 566 573 556 571 21,300
2021/07/30 578 581 566 570 23,300
2021/07/29 569 586 566 577 21,100
2021/07/28 581 582 567 568 26,800
2021/07/27 581 588 580 582 17,100
2021/07/26 583 588 579 586 13,800
2021/07/21 577 585 572 580 26,500
2021/07/20 570 577 567 568 33,200
2021/07/19 590 592 573 576 28,400
2021/07/16 580 599 577 590 32,500
2021/07/15 593 593 577 582 30,700
2021/07/14 598 602 592 593 27,700
2021/07/13 586 606 586 598 42,400
2021/07/12 586 593 578 585 37,200
2021/07/09 566 587 557 586 132,100
2021/07/08 597 597 565 566 111,700
2021/07/07 606 606 598 600 44,500
2021/07/06 606 612 600 612 45,600
2021/07/05 614 617 601 606 68,600
2021/07/02 616 626 614 619 42,900
2021/07/01 624 627 611 618 99,800
2021/06/30 627 629 618 626 50,100
2021/06/29 637 637 622 625 74,400
2021/06/28 645 654 636 638 105,400
2021/06/25 634 662 634 647 167,800
2021/06/24 633 653 629 632 144,800
2021/06/23 628 639 620 629 86,100
2021/06/22 627 634 619 632 86,800
2021/06/21 617 631 614 620 143,800
2021/06/18 645 658 635 635 273,900
2021/06/17 708 723 645 651 1,449,100
2021/06/16 641 698 639 668 927,200
2021/06/15 664 727 636 651 2,437,800
2021/06/14 626 643 616 634 140,400
2021/06/11 627 627 621 626 28,000
2021/06/10 625 631 618 629 51,200
2021/06/09 617 628 614 624 43,500
2021/06/08 618 623 614 617 31,800
2021/06/07 613 624 607 618 73,400
2021/06/04 627 628 613 614 98,300
2021/06/03 622 632 615 626 126,400
2021/06/02 640 665 621 621 336,800
2021/06/01 639 642 615 622 147,400
2021/05/31 693 706 629 629 911,900
2021/05/28 620 716 610 673 2,483,100
2021/05/27 625 625 614 616 23,400
2021/05/26 626 630 615 620 68,900
2021/05/25 643 646 625 632 70,100
2021/05/24 656 656 639 646 44,100
2021/05/21 662 670 646 649 58,800
2021/05/20 643 664 643 662 60,500
2021/05/19 651 679 631 643 257,100
2021/05/18 620 673 620 669 189,800
2021/05/17 612 630 610 630 96,000
2021/05/14 612 635 610 632 74,500
2021/05/13 605 616 592 610 93,100
2021/05/12 630 636 611 618 137,400
2021/05/11 646 648 625 640 173,600
2021/05/10 650 660 630 636 324,700
2021/05/07 675 706 665 670 366,600
2021/05/06 699 699 670 677 332,600
2021/04/30 680 691 662 672 352,300
2021/04/28 684 717 666 702 366,900
2021/04/27 704 706 671 687 237,700
2021/04/26 733 740 680 709 534,400
2021/04/23 795 817 783 793 600,200
2021/04/22 900 929 762 799 1,657,700
2021/04/21 962 1,020 850 885 1,505,300
2021/04/20 1,100 1,128 962 1,030 6,245,300
2021/04/19 845 995 826 995 10,243,300
2021/04/16 871 993 814 845 7,682,700
2021/04/15 856 856 783 856 4,265,000
2021/04/14 706 706 706 706 31,300
2021/04/13 545 606 531 606 982,900
2021/04/12 493 555 490 506 1,066,600
2021/04/09 474 505 469 480 163,500
2021/04/08 465 475 464 474 22,000
2021/04/07 462 466 462 464 5,600
2021/04/06 464 464 460 462 1,600
2021/04/05 465 465 461 463 4,100
2021/04/02 469 473 465 465 5,700
2021/04/01 470 470 465 468 4,100
2021/03/31 464 472 460 469 11,200
2021/03/30 463 464 459 464 4,700
2021/03/29 476 477 463 463 38,400
2021/03/26 451 458 449 453 9,700
2021/03/25 456 456 446 451 12,900
2021/03/24 462 462 446 446 16,100
2021/03/23 480 480 465 466 18,200
2021/03/22 479 484 477 478 16,000
2021/03/19 472 475 469 475 12,000
2021/03/18 475 475 467 467 11,900
2021/03/17 465 477 460 467 51,700
2021/03/16 452 464 452 463 25,300
2021/03/15 446 451 446 446 6,800
2021/03/12 449 455 449 450 3,900
2021/03/11 437 470 437 455 70,600
2021/03/10 439 442 435 441 5,600
2021/03/09 443 443 428 437 19,200
2021/03/08 439 440 435 435 7,800
2021/03/05 432 442 427 442 7,400
2021/03/04 445 445 430 432 13,600
2021/03/03 447 447 442 442 7,000
2021/03/02 453 453 445 446 2,300
2021/03/01 448 450 448 448 4,400
2021/02/26 452 452 446 446 10,200
2021/02/25 451 458 450 452 7,900
2021/02/24 453 453 448 452 4,800
2021/02/22 445 451 441 449 10,800
2021/02/19 454 454 436 441 17,300
2021/02/18 458 458 451 453 8,800
2021/02/17 450 459 448 458 13,200
2021/02/16 456 458 451 451 18,700
2021/02/15 463 463 452 459 13,600
2021/02/12 461 465 459 463 17,200
2021/02/10 456 463 456 461 15,800
2021/02/09 457 459 452 455 9,800
2021/02/08 456 460 452 453 17,500
2021/02/05 453 457 450 451 9,100
2021/02/04 450 460 447 452 24,800
2021/02/03 450 450 446 449 9,600
2021/02/02 447 450 440 450 31,500
2021/02/01 461 479 443 450 146,600
2021/01/29 434 434 423 429 10,700
2021/01/28 424 432 421 432 14,200
2021/01/27 430 432 428 428 3,000
2021/01/26 429 430 427 427 7,000
2021/01/25 430 432 425 427 8,300
2021/01/22 433 436 431 431 9,200
2021/01/21 437 437 431 434 10,300
2021/01/20 426 433 424 433 11,400
2021/01/19 427 428 420 424 7,800
2021/01/18 427 427 418 421 5,800
2021/01/15 430 430 427 428 6,900
2021/01/14 437 438 424 428 25,200
2021/01/13 430 437 427 435 22,000
2021/01/12 418 429 415 423 26,700
2021/01/08 416 418 411 412 6,600
2021/01/07 405 418 405 414 17,600
2021/01/06 405 408 402 404 12,700
2021/01/05 401 405 401 403 2,900
2021/01/04 407 408 401 404 7,700

このページの先頭へ