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 |
---|---|---|---|---|---|
2022/12/30 | 392 | 399 | 392 | 398 | 2,600 |
2022/12/29 | 391 | 400 | 391 | 394 | 4,600 |
2022/12/28 | 390 | 395 | 382 | 395 | 20,300 |
2022/12/27 | 398 | 398 | 392 | 393 | 7,500 |
2022/12/26 | 399 | 401 | 396 | 397 | 9,400 |
2022/12/23 | 401 | 404 | 399 | 399 | 7,300 |
2022/12/22 | 406 | 407 | 400 | 401 | 18,000 |
2022/12/21 | 407 | 408 | 405 | 407 | 1,800 |
2022/12/20 | 411 | 411 | 406 | 406 | 9,800 |
2022/12/19 | 417 | 417 | 411 | 411 | 3,400 |
2022/12/16 | 413 | 417 | 410 | 417 | 3,600 |
2022/12/15 | 412 | 415 | 409 | 413 | 4,200 |
2022/12/14 | 413 | 416 | 411 | 412 | 7,500 |
2022/12/13 | 415 | 416 | 414 | 414 | 2,300 |
2022/12/12 | 417 | 419 | 414 | 417 | 5,500 |
2022/12/09 | 418 | 420 | 417 | 417 | 4,400 |
2022/12/08 | 411 | 422 | 411 | 417 | 3,800 |
2022/12/07 | 416 | 416 | 412 | 412 | 2,000 |
2022/12/06 | 409 | 414 | 409 | 412 | 3,800 |
2022/12/05 | 412 | 428 | 412 | 416 | 10,100 |
2022/12/02 | 411 | 418 | 409 | 411 | 6,400 |
2022/12/01 | 412 | 413 | 410 | 410 | 3,100 |
2022/11/30 | 413 | 413 | 410 | 411 | 5,600 |
2022/11/29 | 413 | 415 | 413 | 413 | 800 |
2022/11/28 | 411 | 416 | 409 | 411 | 4,800 |
2022/11/25 | 413 | 415 | 411 | 413 | 4,000 |
2022/11/24 | 417 | 417 | 413 | 413 | 1,900 |
2022/11/22 | 417 | 417 | 413 | 414 | 3,800 |
2022/11/21 | 416 | 417 | 414 | 417 | 3,100 |
2022/11/18 | 413 | 415 | 413 | 414 | 2,600 |
2022/11/17 | 410 | 414 | 409 | 413 | 1,800 |
2022/11/16 | 408 | 415 | 408 | 410 | 1,300 |
2022/11/15 | 411 | 413 | 408 | 408 | 7,000 |
2022/11/14 | 414 | 418 | 405 | 417 | 15,000 |
2022/11/11 | 417 | 417 | 411 | 413 | 6,900 |
2022/11/10 | 419 | 419 | 414 | 416 | 5,000 |
2022/11/09 | 417 | 419 | 415 | 419 | 3,800 |
2022/11/08 | 420 | 420 | 417 | 417 | 1,200 |
2022/11/07 | 420 | 420 | 415 | 417 | 2,300 |
2022/11/04 | 413 | 420 | 413 | 414 | 2,400 |
2022/11/02 | 415 | 420 | 413 | 420 | 3,700 |
2022/11/01 | 420 | 420 | 411 | 419 | 6,700 |
2022/10/31 | 420 | 420 | 417 | 419 | 6,900 |
2022/10/28 | 421 | 427 | 418 | 427 | 7,100 |
2022/10/27 | 424 | 437 | 422 | 428 | 5,500 |
2022/10/26 | 430 | 430 | 422 | 423 | 2,600 |
2022/10/25 | 429 | 434 | 426 | 426 | 4,700 |
2022/10/24 | 427 | 429 | 427 | 429 | 600 |
2022/10/21 | 430 | 430 | 424 | 424 | 1,600 |
2022/10/20 | 429 | 433 | 422 | 429 | 22,600 |
2022/10/19 | 424 | 429 | 423 | 429 | 1,800 |
2022/10/18 | 425 | 426 | 422 | 425 | 6,800 |
2022/10/17 | 421 | 422 | 412 | 422 | 7,600 |
2022/10/14 | 422 | 432 | 418 | 421 | 6,100 |
2022/10/13 | 432 | 433 | 419 | 422 | 9,600 |
2022/10/12 | 450 | 450 | 430 | 432 | 18,200 |
2022/10/11 | 433 | 463 | 430 | 459 | 68,300 |
2022/10/07 | 425 | 430 | 422 | 430 | 8,100 |
2022/10/06 | 422 | 425 | 420 | 425 | 7,700 |
2022/10/05 | 418 | 429 | 418 | 422 | 5,100 |
2022/10/04 | 418 | 418 | 416 | 416 | 3,600 |
2022/10/03 | 407 | 415 | 407 | 415 | 7,000 |
2022/09/30 | 407 | 408 | 405 | 407 | 3,400 |
2022/09/29 | 415 | 415 | 407 | 412 | 9,100 |
2022/09/28 | 408 | 409 | 402 | 404 | 5,800 |
2022/09/27 | 410 | 412 | 408 | 408 | 3,900 |
2022/09/26 | 410 | 410 | 408 | 410 | 6,300 |
2022/09/22 | 411 | 416 | 411 | 412 | 2,300 |
2022/09/21 | 417 | 419 | 416 | 416 | 2,700 |
2022/09/20 | 428 | 428 | 405 | 417 | 28,400 |
2022/09/16 | 427 | 430 | 427 | 428 | 4,700 |
2022/09/15 | 438 | 438 | 430 | 434 | 12,000 |
2022/09/14 | 439 | 440 | 437 | 440 | 3,600 |
2022/09/13 | 443 | 444 | 442 | 442 | 2,300 |
2022/09/12 | 442 | 444 | 442 | 443 | 500 |
2022/09/09 | 438 | 446 | 438 | 442 | 2,400 |
2022/09/08 | 439 | 440 | 434 | 438 | 6,500 |
2022/09/07 | 444 | 444 | 439 | 439 | 1,600 |
2022/09/06 | 439 | 448 | 439 | 446 | 2,500 |
2022/09/05 | 444 | 444 | 437 | 439 | 9,000 |
2022/09/02 | 445 | 446 | 438 | 446 | 6,600 |
2022/09/01 | 445 | 449 | 444 | 446 | 8,800 |
2022/08/31 | 451 | 454 | 448 | 450 | 4,300 |
2022/08/30 | 451 | 455 | 450 | 455 | 5,400 |
2022/08/29 | 455 | 456 | 448 | 452 | 7,900 |
2022/08/26 | 457 | 462 | 457 | 458 | 3,100 |
2022/08/25 | 449 | 465 | 448 | 463 | 11,300 |
2022/08/24 | 448 | 450 | 447 | 448 | 1,600 |
2022/08/23 | 448 | 448 | 445 | 446 | 2,700 |
2022/08/22 | 456 | 456 | 449 | 449 | 8,600 |
2022/08/19 | 452 | 456 | 449 | 456 | 6,400 |
2022/08/18 | 454 | 454 | 446 | 449 | 6,400 |
2022/08/17 | 449 | 463 | 449 | 452 | 8,200 |
2022/08/16 | 464 | 464 | 441 | 451 | 7,800 |
2022/08/15 | 464 | 473 | 456 | 457 | 16,500 |
2022/08/12 | 464 | 478 | 462 | 465 | 14,800 |
2022/08/10 | 457 | 460 | 457 | 460 | 5,100 |
2022/08/09 | 460 | 462 | 456 | 457 | 5,800 |
2022/08/08 | 457 | 462 | 457 | 458 | 2,900 |
2022/08/05 | 458 | 470 | 455 | 461 | 18,300 |
2022/08/04 | 455 | 457 | 452 | 454 | 9,800 |
2022/08/03 | 456 | 458 | 452 | 455 | 3,400 |
2022/08/02 | 455 | 463 | 453 | 453 | 11,900 |
2022/08/01 | 456 | 456 | 454 | 454 | 900 |
2022/07/29 | 453 | 457 | 452 | 454 | 12,100 |
2022/07/28 | 453 | 454 | 450 | 453 | 1,200 |
2022/07/27 | 450 | 458 | 450 | 452 | 4,700 |
2022/07/26 | 445 | 458 | 445 | 450 | 6,200 |
2022/07/25 | 450 | 450 | 443 | 444 | 7,800 |
2022/07/22 | 448 | 455 | 442 | 444 | 17,800 |
2022/07/21 | 446 | 447 | 442 | 447 | 2,300 |
2022/07/20 | 447 | 448 | 442 | 447 | 5,500 |
2022/07/19 | 442 | 451 | 440 | 446 | 13,900 |
2022/07/15 | 436 | 447 | 435 | 443 | 6,300 |
2022/07/14 | 435 | 436 | 435 | 436 | 2,200 |
2022/07/13 | 435 | 437 | 434 | 435 | 2,400 |
2022/07/12 | 447 | 447 | 438 | 438 | 4,200 |
2022/07/11 | 446 | 446 | 438 | 440 | 10,500 |
2022/07/08 | 434 | 442 | 434 | 442 | 13,200 |
2022/07/07 | 434 | 438 | 433 | 434 | 2,700 |
2022/07/06 | 438 | 438 | 430 | 434 | 4,200 |
2022/07/05 | 435 | 440 | 434 | 436 | 7,100 |
2022/07/04 | 435 | 440 | 428 | 435 | 22,900 |
2022/07/01 | 441 | 441 | 433 | 435 | 6,600 |
2022/06/30 | 445 | 445 | 438 | 438 | 9,300 |
2022/06/29 | 442 | 443 | 439 | 440 | 1,800 |
2022/06/28 | 441 | 445 | 435 | 445 | 6,900 |
2022/06/27 | 442 | 448 | 441 | 442 | 3,500 |
2022/06/24 | 440 | 443 | 440 | 440 | 3,100 |
2022/06/23 | 443 | 450 | 438 | 441 | 6,700 |
2022/06/22 | 450 | 450 | 442 | 443 | 2,400 |
2022/06/21 | 439 | 450 | 437 | 450 | 4,100 |
2022/06/20 | 449 | 452 | 440 | 443 | 5,400 |
2022/06/17 | 447 | 460 | 440 | 449 | 10,200 |
2022/06/16 | 463 | 463 | 446 | 457 | 3,300 |
2022/06/15 | 445 | 465 | 445 | 463 | 5,600 |
2022/06/14 | 447 | 451 | 444 | 451 | 2,200 |
2022/06/13 | 458 | 459 | 444 | 457 | 12,100 |
2022/06/10 | 462 | 463 | 458 | 462 | 3,500 |
2022/06/09 | 462 | 463 | 457 | 462 | 3,300 |
2022/06/08 | 459 | 464 | 453 | 463 | 10,000 |
2022/06/07 | 455 | 457 | 449 | 456 | 5,000 |
2022/06/06 | 452 | 455 | 442 | 455 | 6,100 |
2022/06/03 | 453 | 453 | 448 | 450 | 1,800 |
2022/06/02 | 447 | 453 | 446 | 452 | 3,000 |
2022/06/01 | 456 | 459 | 441 | 442 | 10,000 |
2022/05/31 | 444 | 464 | 441 | 453 | 15,400 |
2022/05/30 | 440 | 445 | 440 | 444 | 4,000 |
2022/05/27 | 439 | 442 | 437 | 440 | 6,000 |
2022/05/26 | 438 | 441 | 433 | 440 | 6,500 |
2022/05/25 | 435 | 446 | 434 | 440 | 5,400 |
2022/05/24 | 446 | 446 | 435 | 435 | 13,400 |
2022/05/23 | 441 | 444 | 439 | 444 | 3,500 |
2022/05/20 | 445 | 445 | 435 | 438 | 4,100 |
2022/05/19 | 438 | 438 | 428 | 433 | 7,800 |
2022/05/18 | 427 | 446 | 426 | 446 | 13,300 |
2022/05/17 | 423 | 430 | 423 | 429 | 3,500 |
2022/05/16 | 430 | 430 | 420 | 422 | 8,800 |
2022/05/13 | 426 | 431 | 422 | 422 | 6,300 |
2022/05/12 | 427 | 429 | 422 | 422 | 6,400 |
2022/05/11 | 426 | 432 | 426 | 428 | 3,400 |
2022/05/10 | 427 | 431 | 425 | 430 | 8,100 |
2022/05/09 | 428 | 435 | 427 | 427 | 4,800 |
2022/05/06 | 435 | 438 | 420 | 435 | 18,200 |
2022/05/02 | 441 | 443 | 437 | 442 | 12,200 |
2022/04/28 | 457 | 465 | 455 | 459 | 10,300 |
2022/04/27 | 447 | 459 | 443 | 455 | 11,300 |
2022/04/26 | 454 | 458 | 453 | 456 | 5,000 |
2022/04/25 | 470 | 470 | 458 | 460 | 7,600 |
2022/04/22 | 473 | 477 | 473 | 477 | 4,400 |
2022/04/21 | 474 | 480 | 474 | 476 | 6,000 |
2022/04/20 | 475 | 479 | 471 | 472 | 4,800 |
2022/04/19 | 471 | 476 | 470 | 475 | 2,600 |
2022/04/18 | 470 | 471 | 468 | 471 | 3,300 |
2022/04/15 | 473 | 476 | 471 | 473 | 2,500 |
2022/04/14 | 473 | 475 | 470 | 473 | 5,200 |
2022/04/13 | 471 | 479 | 465 | 473 | 14,600 |
2022/04/12 | 465 | 466 | 460 | 466 | 5,700 |
2022/04/11 | 482 | 482 | 465 | 465 | 11,500 |
2022/04/08 | 474 | 477 | 473 | 474 | 12,400 |
2022/04/07 | 475 | 475 | 465 | 472 | 7,900 |
2022/04/06 | 489 | 489 | 477 | 479 | 22,600 |
2022/04/05 | 490 | 493 | 483 | 486 | 20,700 |
2022/04/04 | 480 | 488 | 473 | 485 | 13,400 |
2022/04/01 | 486 | 488 | 464 | 483 | 57,400 |
2022/03/31 | 464 | 510 | 464 | 490 | 392,000 |
2022/03/30 | 455 | 460 | 453 | 456 | 5,700 |
2022/03/29 | 455 | 460 | 452 | 457 | 7,400 |
2022/03/28 | 457 | 457 | 452 | 457 | 5,100 |
2022/03/25 | 460 | 462 | 454 | 456 | 8,400 |
2022/03/24 | 453 | 455 | 445 | 455 | 8,400 |
2022/03/23 | 460 | 462 | 445 | 456 | 21,600 |
2022/03/22 | 465 | 466 | 455 | 459 | 12,500 |
2022/03/18 | 459 | 464 | 456 | 460 | 33,000 |
2022/03/17 | 455 | 465 | 450 | 453 | 20,700 |
2022/03/16 | 446 | 460 | 443 | 454 | 21,600 |
2022/03/15 | 435 | 455 | 435 | 438 | 28,100 |
2022/03/14 | 442 | 442 | 431 | 434 | 29,900 |
2022/03/11 | 429 | 449 | 427 | 447 | 46,100 |
2022/03/10 | 432 | 432 | 422 | 429 | 25,300 |
2022/03/09 | 415 | 444 | 410 | 418 | 42,200 |
2022/03/08 | 424 | 437 | 412 | 415 | 39,600 |
2022/03/07 | 441 | 471 | 407 | 431 | 179,900 |
2022/03/04 | 471 | 560 | 433 | 433 | 715,700 |
2022/03/03 | 441 | 508 | 436 | 487 | 220,800 |
2022/03/02 | 421 | 444 | 421 | 436 | 33,600 |
2022/03/01 | 412 | 436 | 412 | 422 | 39,000 |
2022/02/28 | 418 | 418 | 407 | 416 | 8,900 |
2022/02/25 | 402 | 415 | 402 | 410 | 7,100 |
2022/02/24 | 414 | 414 | 401 | 401 | 21,800 |
2022/02/22 | 413 | 420 | 410 | 415 | 17,800 |
2022/02/21 | 415 | 421 | 413 | 413 | 8,700 |
2022/02/18 | 415 | 419 | 414 | 415 | 7,700 |
2022/02/17 | 412 | 426 | 412 | 414 | 9,600 |
2022/02/16 | 414 | 415 | 411 | 413 | 8,900 |
2022/02/15 | 419 | 419 | 413 | 413 | 6,000 |
2022/02/14 | 426 | 426 | 414 | 419 | 16,600 |
2022/02/10 | 426 | 490 | 424 | 424 | 150,100 |
2022/02/09 | 416 | 422 | 409 | 420 | 7,300 |
2022/02/08 | 421 | 424 | 416 | 416 | 3,600 |
2022/02/07 | 427 | 427 | 418 | 418 | 5,100 |
2022/02/04 | 414 | 424 | 414 | 423 | 4,500 |
2022/02/03 | 419 | 423 | 416 | 416 | 7,200 |
2022/02/02 | 408 | 422 | 408 | 418 | 12,400 |
2022/02/01 | 406 | 415 | 406 | 414 | 6,300 |
2022/01/31 | 400 | 408 | 400 | 406 | 9,700 |
2022/01/28 | 404 | 412 | 399 | 412 | 14,300 |
2022/01/27 | 416 | 423 | 400 | 400 | 25,000 |
2022/01/26 | 415 | 422 | 415 | 416 | 6,300 |
2022/01/25 | 425 | 425 | 413 | 413 | 9,400 |
2022/01/24 | 420 | 427 | 417 | 425 | 6,500 |
2022/01/21 | 421 | 422 | 413 | 420 | 12,300 |
2022/01/20 | 418 | 427 | 417 | 423 | 12,800 |
2022/01/19 | 438 | 438 | 415 | 418 | 17,400 |
2022/01/18 | 436 | 442 | 434 | 434 | 3,400 |
2022/01/17 | 438 | 444 | 434 | 435 | 8,500 |
2022/01/14 | 445 | 445 | 433 | 438 | 12,700 |
2022/01/13 | 448 | 449 | 444 | 448 | 5,800 |
2022/01/12 | 440 | 448 | 440 | 448 | 11,900 |
2022/01/11 | 440 | 445 | 436 | 436 | 38,700 |
2022/01/07 | 433 | 437 | 424 | 432 | 18,000 |
2022/01/06 | 433 | 437 | 425 | 433 | 28,200 |
2022/01/05 | 441 | 441 | 434 | 434 | 16,700 |
2022/01/04 | 447 | 447 | 435 | 441 | 21,600 |