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
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

このページの先頭へ