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 |
---|---|---|---|---|---|
2023/12/29 | 459 | 462 | 457 | 461 | 5,000 |
2023/12/28 | 462 | 463 | 450 | 459 | 14,700 |
2023/12/27 | 452 | 464 | 452 | 455 | 30,900 |
2023/12/26 | 461 | 466 | 453 | 455 | 28,700 |
2023/12/25 | 480 | 480 | 460 | 463 | 72,900 |
2023/12/22 | 483 | 497 | 474 | 481 | 75,300 |
2023/12/21 | 505 | 511 | 483 | 486 | 132,200 |
2023/12/20 | 474 | 553 | 474 | 513 | 1,091,900 |
2023/12/19 | 469 | 475 | 469 | 473 | 8,200 |
2023/12/18 | 478 | 478 | 470 | 471 | 8,300 |
2023/12/15 | 472 | 482 | 471 | 482 | 17,100 |
2023/12/14 | 479 | 479 | 472 | 472 | 11,700 |
2023/12/13 | 481 | 485 | 476 | 478 | 10,500 |
2023/12/12 | 484 | 484 | 476 | 480 | 8,900 |
2023/12/11 | 482 | 489 | 478 | 483 | 18,300 |
2023/12/08 | 494 | 494 | 480 | 480 | 29,800 |
2023/12/07 | 506 | 506 | 494 | 494 | 16,900 |
2023/12/06 | 502 | 514 | 498 | 505 | 16,700 |
2023/12/05 | 507 | 515 | 504 | 504 | 16,600 |
2023/12/04 | 501 | 534 | 491 | 514 | 88,600 |
2023/12/01 | 504 | 508 | 500 | 500 | 16,200 |
2023/11/30 | 509 | 509 | 498 | 502 | 6,900 |
2023/11/29 | 508 | 520 | 504 | 504 | 27,600 |
2023/11/28 | 492 | 508 | 491 | 508 | 23,700 |
2023/11/27 | 498 | 498 | 489 | 489 | 14,600 |
2023/11/24 | 496 | 501 | 491 | 496 | 17,500 |
2023/11/22 | 489 | 501 | 489 | 492 | 22,300 |
2023/11/21 | 485 | 501 | 485 | 487 | 49,600 |
2023/11/20 | 475 | 497 | 475 | 483 | 52,500 |
2023/11/17 | 486 | 488 | 472 | 474 | 23,000 |
2023/11/16 | 494 | 499 | 485 | 487 | 23,200 |
2023/11/15 | 490 | 493 | 486 | 493 | 23,600 |
2023/11/14 | 486 | 491 | 484 | 487 | 10,100 |
2023/11/13 | 487 | 493 | 485 | 490 | 13,800 |
2023/11/10 | 483 | 489 | 481 | 487 | 11,800 |
2023/11/09 | 481 | 483 | 473 | 483 | 16,700 |
2023/11/08 | 494 | 496 | 478 | 480 | 25,200 |
2023/11/07 | 492 | 499 | 488 | 491 | 17,700 |
2023/11/06 | 483 | 499 | 483 | 495 | 40,800 |
2023/11/02 | 472 | 484 | 466 | 483 | 30,300 |
2023/11/01 | 477 | 482 | 466 | 467 | 40,900 |
2023/10/31 | 453 | 477 | 452 | 477 | 67,400 |
2023/10/30 | 470 | 470 | 452 | 453 | 147,600 |
2023/10/27 | 510 | 519 | 501 | 514 | 65,000 |
2023/10/26 | 508 | 511 | 500 | 503 | 14,900 |
2023/10/25 | 515 | 522 | 507 | 509 | 36,500 |
2023/10/24 | 502 | 516 | 488 | 515 | 67,000 |
2023/10/23 | 513 | 515 | 500 | 500 | 45,100 |
2023/10/20 | 519 | 522 | 508 | 522 | 32,100 |
2023/10/19 | 515 | 520 | 514 | 519 | 19,700 |
2023/10/18 | 513 | 522 | 510 | 517 | 23,300 |
2023/10/17 | 520 | 530 | 513 | 515 | 33,800 |
2023/10/16 | 518 | 525 | 511 | 525 | 39,500 |
2023/10/13 | 535 | 535 | 520 | 521 | 58,500 |
2023/10/12 | 533 | 537 | 523 | 537 | 34,300 |
2023/10/11 | 543 | 543 | 526 | 526 | 44,000 |
2023/10/10 | 540 | 546 | 533 | 538 | 33,900 |
2023/10/06 | 555 | 560 | 534 | 540 | 58,400 |
2023/10/05 | 534 | 554 | 534 | 551 | 54,400 |
2023/10/04 | 536 | 554 | 530 | 531 | 100,200 |
2023/10/03 | 570 | 575 | 544 | 546 | 121,200 |
2023/10/02 | 596 | 602 | 573 | 573 | 75,000 |
2023/09/29 | 596 | 597 | 583 | 593 | 59,900 |
2023/09/28 | 585 | 595 | 584 | 591 | 69,500 |
2023/09/27 | 578 | 589 | 577 | 586 | 38,600 |
2023/09/26 | 592 | 592 | 577 | 577 | 75,600 |
2023/09/25 | 582 | 593 | 582 | 591 | 79,700 |
2023/09/22 | 572 | 591 | 571 | 583 | 73,400 |
2023/09/21 | 584 | 589 | 580 | 580 | 59,000 |
2023/09/20 | 590 | 598 | 581 | 582 | 108,700 |
2023/09/19 | 621 | 626 | 590 | 592 | 187,800 |
2023/09/15 | 657 | 657 | 615 | 631 | 201,100 |
2023/09/14 | 675 | 675 | 655 | 657 | 206,400 |
2023/09/13 | 645 | 673 | 635 | 672 | 146,500 |
2023/09/12 | 638 | 656 | 631 | 645 | 169,600 |
2023/09/11 | 652 | 669 | 637 | 637 | 189,700 |
2023/09/08 | 639 | 708 | 631 | 661 | 1,139,700 |
2023/09/07 | 684 | 689 | 625 | 632 | 410,500 |
2023/09/06 | 665 | 678 | 651 | 664 | 316,900 |
2023/09/05 | 700 | 700 | 655 | 660 | 505,700 |
2023/09/04 | 678 | 723 | 673 | 705 | 735,600 |
2023/09/01 | 730 | 765 | 685 | 695 | 1,225,600 |
2023/08/31 | 778 | 824 | 722 | 730 | 2,469,900 |
2023/08/30 | 984 | 986 | 758 | 791 | 7,024,200 |
2023/08/29 | 744 | 864 | 742 | 864 | 2,510,800 |
2023/08/28 | 714 | 714 | 714 | 714 | 123,600 |
2023/08/25 | 514 | 614 | 514 | 614 | 1,124,100 |
2023/08/24 | 528 | 538 | 513 | 514 | 172,600 |
2023/08/23 | 539 | 542 | 505 | 538 | 223,100 |
2023/08/22 | 587 | 635 | 531 | 539 | 802,700 |
2023/08/21 | 577 | 578 | 535 | 573 | 336,100 |
2023/08/18 | 624 | 630 | 584 | 600 | 407,800 |
2023/08/17 | 594 | 625 | 569 | 620 | 370,900 |
2023/08/16 | 579 | 589 | 562 | 576 | 127,200 |
2023/08/15 | 522 | 587 | 520 | 579 | 240,000 |
2023/08/14 | 529 | 532 | 522 | 529 | 32,800 |
2023/08/10 | 509 | 515 | 509 | 510 | 12,200 |
2023/08/09 | 510 | 513 | 504 | 509 | 7,300 |
2023/08/08 | 520 | 520 | 504 | 510 | 20,300 |
2023/08/07 | 515 | 520 | 505 | 510 | 17,300 |
2023/08/04 | 487 | 518 | 487 | 513 | 40,200 |
2023/08/03 | 507 | 514 | 488 | 488 | 35,300 |
2023/08/02 | 527 | 528 | 498 | 507 | 66,500 |
2023/08/01 | 537 | 542 | 522 | 534 | 35,600 |
2023/07/31 | 525 | 539 | 521 | 537 | 30,300 |
2023/07/28 | 522 | 529 | 512 | 522 | 37,500 |
2023/07/27 | 520 | 530 | 519 | 530 | 12,900 |
2023/07/26 | 525 | 525 | 518 | 520 | 21,800 |
2023/07/25 | 550 | 552 | 525 | 527 | 79,900 |
2023/07/24 | 534 | 550 | 525 | 546 | 103,700 |
2023/07/21 | 512 | 558 | 510 | 544 | 306,200 |
2023/07/20 | 520 | 531 | 508 | 513 | 100,700 |
2023/07/19 | 526 | 528 | 511 | 519 | 49,800 |
2023/07/18 | 518 | 535 | 504 | 516 | 106,800 |
2023/07/14 | 561 | 561 | 513 | 527 | 246,600 |
2023/07/13 | 544 | 613 | 543 | 565 | 933,400 |
2023/07/12 | 562 | 569 | 522 | 526 | 520,800 |
2023/07/11 | 620 | 668 | 552 | 582 | 1,924,600 |
2023/07/10 | 570 | 630 | 567 | 600 | 1,274,100 |
2023/07/07 | 572 | 585 | 530 | 530 | 1,329,500 |
2023/07/06 | 630 | 630 | 630 | 630 | 41,900 |
2023/07/05 | 463 | 530 | 458 | 530 | 321,000 |
2023/07/04 | 446 | 452 | 440 | 450 | 20,900 |
2023/07/03 | 446 | 454 | 440 | 447 | 26,700 |
2023/06/30 | 443 | 445 | 440 | 445 | 2,200 |
2023/06/29 | 440 | 445 | 440 | 440 | 8,100 |
2023/06/28 | 439 | 447 | 436 | 447 | 9,500 |
2023/06/27 | 447 | 447 | 437 | 437 | 3,000 |
2023/06/26 | 442 | 442 | 438 | 442 | 1,700 |
2023/06/23 | 446 | 446 | 441 | 441 | 2,800 |
2023/06/22 | 443 | 446 | 434 | 446 | 6,400 |
2023/06/21 | 443 | 443 | 443 | 443 | 1,600 |
2023/06/20 | 439 | 443 | 439 | 443 | 2,100 |
2023/06/19 | 443 | 445 | 433 | 439 | 13,300 |
2023/06/16 | 437 | 444 | 434 | 442 | 10,300 |
2023/06/15 | 437 | 437 | 431 | 436 | 2,700 |
2023/06/14 | 430 | 437 | 428 | 437 | 12,000 |
2023/06/13 | 434 | 441 | 434 | 437 | 5,900 |
2023/06/12 | 440 | 442 | 437 | 442 | 6,800 |
2023/06/09 | 438 | 440 | 438 | 440 | 3,100 |
2023/06/08 | 431 | 438 | 431 | 436 | 1,600 |
2023/06/07 | 428 | 436 | 428 | 435 | 3,400 |
2023/06/06 | 437 | 437 | 427 | 431 | 3,100 |
2023/06/05 | 442 | 444 | 429 | 429 | 10,900 |
2023/06/02 | 421 | 437 | 421 | 435 | 15,600 |
2023/06/01 | 421 | 423 | 420 | 420 | 2,000 |
2023/05/31 | 423 | 427 | 421 | 423 | 2,900 |
2023/05/30 | 424 | 428 | 422 | 424 | 2,600 |
2023/05/29 | 428 | 429 | 423 | 428 | 3,200 |
2023/05/26 | 426 | 428 | 420 | 428 | 4,300 |
2023/05/25 | 427 | 428 | 423 | 426 | 3,700 |
2023/05/24 | 421 | 429 | 421 | 428 | 2,900 |
2023/05/23 | 426 | 430 | 422 | 428 | 6,000 |
2023/05/22 | 422 | 429 | 421 | 425 | 9,000 |
2023/05/19 | 424 | 425 | 419 | 425 | 7,100 |
2023/05/18 | 425 | 425 | 423 | 424 | 1,400 |
2023/05/17 | 427 | 429 | 426 | 428 | 1,700 |
2023/05/16 | 422 | 426 | 422 | 426 | 1,400 |
2023/05/15 | 433 | 433 | 423 | 424 | 9,800 |
2023/05/12 | 427 | 431 | 426 | 427 | 3,500 |
2023/05/11 | 432 | 432 | 425 | 430 | 2,300 |
2023/05/10 | 432 | 432 | 427 | 430 | 3,800 |
2023/05/09 | 430 | 435 | 425 | 432 | 5,500 |
2023/05/08 | 429 | 434 | 426 | 434 | 6,400 |
2023/05/02 | 422 | 429 | 420 | 429 | 4,500 |
2023/05/01 | 425 | 426 | 419 | 423 | 18,200 |
2023/04/28 | 435 | 436 | 428 | 430 | 4,800 |
2023/04/27 | 438 | 440 | 427 | 428 | 7,200 |
2023/04/26 | 428 | 434 | 428 | 434 | 1,400 |
2023/04/25 | 426 | 438 | 426 | 435 | 2,600 |
2023/04/24 | 428 | 430 | 426 | 426 | 6,900 |
2023/04/21 | 440 | 440 | 426 | 436 | 6,000 |
2023/04/20 | 430 | 436 | 430 | 436 | 2,800 |
2023/04/19 | 431 | 434 | 426 | 430 | 5,500 |
2023/04/18 | 428 | 428 | 418 | 428 | 11,800 |
2023/04/17 | 430 | 434 | 429 | 429 | 14,400 |
2023/04/14 | 442 | 446 | 434 | 438 | 10,300 |
2023/04/13 | 441 | 452 | 439 | 447 | 9,500 |
2023/04/12 | 460 | 469 | 440 | 446 | 10,500 |
2023/04/11 | 466 | 467 | 458 | 460 | 12,200 |
2023/04/10 | 456 | 460 | 450 | 458 | 10,900 |
2023/04/07 | 441 | 452 | 440 | 448 | 12,300 |
2023/04/06 | 445 | 449 | 441 | 441 | 2,300 |
2023/04/05 | 443 | 446 | 440 | 446 | 2,100 |
2023/04/04 | 438 | 449 | 436 | 445 | 4,500 |
2023/04/03 | 436 | 448 | 435 | 444 | 12,600 |
2023/03/31 | 433 | 433 | 428 | 432 | 1,300 |
2023/03/30 | 433 | 433 | 421 | 433 | 1,700 |
2023/03/29 | 436 | 436 | 431 | 435 | 1,500 |
2023/03/28 | 434 | 438 | 433 | 438 | 9,200 |
2023/03/27 | 432 | 438 | 431 | 438 | 7,100 |
2023/03/24 | 426 | 433 | 426 | 433 | 6,400 |
2023/03/23 | 425 | 427 | 421 | 427 | 2,200 |
2023/03/22 | 418 | 423 | 418 | 422 | 4,500 |
2023/03/20 | 417 | 424 | 415 | 419 | 6,000 |
2023/03/17 | 416 | 416 | 415 | 415 | 600 |
2023/03/16 | 417 | 417 | 414 | 415 | 5,000 |
2023/03/15 | 417 | 420 | 416 | 420 | 2,100 |
2023/03/14 | 420 | 427 | 415 | 416 | 10,500 |
2023/03/13 | 418 | 422 | 418 | 422 | 6,200 |
2023/03/10 | 433 | 433 | 421 | 421 | 9,200 |
2023/03/09 | 424 | 437 | 422 | 433 | 30,400 |
2023/03/08 | 422 | 424 | 416 | 424 | 3,200 |
2023/03/07 | 419 | 420 | 415 | 420 | 4,100 |
2023/03/06 | 417 | 420 | 414 | 414 | 4,800 |
2023/03/03 | 422 | 422 | 416 | 418 | 4,200 |
2023/03/02 | 413 | 421 | 412 | 421 | 4,000 |
2023/03/01 | 417 | 419 | 415 | 416 | 6,600 |
2023/02/28 | 413 | 422 | 409 | 417 | 16,400 |
2023/02/27 | 414 | 416 | 410 | 410 | 3,800 |
2023/02/24 | 414 | 417 | 414 | 414 | 900 |
2023/02/22 | 414 | 417 | 410 | 417 | 3,000 |
2023/02/21 | 418 | 418 | 414 | 414 | 3,400 |
2023/02/20 | 416 | 419 | 416 | 417 | 5,900 |
2023/02/17 | 414 | 416 | 413 | 416 | 5,100 |
2023/02/16 | 415 | 417 | 411 | 413 | 3,800 |
2023/02/15 | 409 | 415 | 409 | 414 | 6,800 |
2023/02/14 | 410 | 412 | 410 | 410 | 2,100 |
2023/02/13 | 409 | 410 | 409 | 410 | 2,200 |
2023/02/10 | 410 | 410 | 408 | 409 | 4,000 |
2023/02/09 | 414 | 414 | 409 | 410 | 2,500 |
2023/02/08 | 413 | 413 | 409 | 413 | 3,300 |
2023/02/07 | 413 | 415 | 409 | 409 | 4,300 |
2023/02/06 | 410 | 412 | 408 | 410 | 900 |
2023/02/03 | 411 | 412 | 409 | 410 | 1,200 |
2023/02/02 | 409 | 412 | 406 | 410 | 2,000 |
2023/02/01 | 414 | 415 | 412 | 412 | 1,900 |
2023/01/31 | 416 | 416 | 406 | 414 | 4,000 |
2023/01/30 | 418 | 420 | 418 | 418 | 39,000 |
2023/01/27 | 414 | 422 | 413 | 422 | 28,100 |
2023/01/26 | 412 | 412 | 408 | 411 | 2,900 |
2023/01/25 | 409 | 411 | 408 | 409 | 4,500 |
2023/01/24 | 412 | 412 | 409 | 409 | 4,400 |
2023/01/23 | 406 | 411 | 405 | 408 | 3,800 |
2023/01/20 | 402 | 405 | 402 | 403 | 1,700 |
2023/01/19 | 401 | 403 | 399 | 401 | 3,700 |
2023/01/18 | 400 | 406 | 400 | 402 | 3,300 |
2023/01/17 | 402 | 405 | 398 | 398 | 4,100 |
2023/01/16 | 404 | 412 | 395 | 402 | 17,500 |
2023/01/13 | 403 | 445 | 403 | 406 | 171,700 |
2023/01/12 | 402 | 406 | 402 | 403 | 2,100 |
2023/01/11 | 404 | 405 | 401 | 404 | 5,800 |
2023/01/10 | 397 | 404 | 397 | 402 | 5,900 |
2023/01/06 | 402 | 402 | 393 | 396 | 5,000 |
2023/01/05 | 397 | 399 | 396 | 399 | 3,500 |
2023/01/04 | 394 | 395 | 393 | 394 | 3,100 |