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 |