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 |
|---|---|---|---|---|---|
| 2024/05/02 | 495 | 501 | 493 | 499 | 17,000 |
| 2024/05/01 | 515 | 515 | 490 | 497 | 92,800 |
| 2024/04/30 | 512 | 522 | 508 | 514 | 275,800 |
| 2024/04/26 | 551 | 567 | 544 | 564 | 119,800 |
| 2024/04/25 | 550 | 551 | 542 | 551 | 22,700 |
| 2024/04/24 | 549 | 554 | 545 | 546 | 21,400 |
| 2024/04/23 | 547 | 553 | 543 | 552 | 28,200 |
| 2024/04/22 | 538 | 555 | 534 | 542 | 36,100 |
| 2024/04/19 | 540 | 540 | 522 | 530 | 21,500 |
| 2024/04/18 | 531 | 541 | 531 | 540 | 8,400 |
| 2024/04/17 | 544 | 544 | 531 | 536 | 11,200 |
| 2024/04/16 | 539 | 540 | 529 | 538 | 18,000 |
| 2024/04/15 | 530 | 547 | 527 | 535 | 24,400 |
| 2024/04/12 | 525 | 533 | 520 | 525 | 12,300 |
| 2024/04/11 | 532 | 534 | 521 | 525 | 11,400 |
| 2024/04/10 | 526 | 538 | 526 | 531 | 26,500 |
| 2024/04/09 | 523 | 528 | 521 | 526 | 7,900 |
| 2024/04/08 | 516 | 527 | 516 | 521 | 17,100 |
| 2024/04/05 | 515 | 518 | 511 | 516 | 11,900 |
| 2024/04/04 | 522 | 524 | 518 | 519 | 10,600 |
| 2024/04/03 | 520 | 521 | 514 | 519 | 11,200 |
| 2024/04/02 | 526 | 526 | 519 | 520 | 17,300 |
| 2024/04/01 | 526 | 534 | 526 | 528 | 11,300 |
| 2024/03/29 | 522 | 530 | 522 | 524 | 14,200 |
| 2024/03/28 | 528 | 535 | 520 | 521 | 26,500 |
| 2024/03/27 | 531 | 535 | 519 | 519 | 37,500 |
| 2024/03/26 | 533 | 533 | 527 | 531 | 15,600 |
| 2024/03/25 | 532 | 544 | 531 | 533 | 29,300 |
| 2024/03/22 | 532 | 535 | 527 | 532 | 23,800 |
| 2024/03/21 | 532 | 536 | 527 | 532 | 29,900 |
| 2024/03/19 | 533 | 597 | 527 | 529 | 268,000 |
| 2024/03/18 | 536 | 537 | 527 | 534 | 13,000 |
| 2024/03/15 | 531 | 535 | 526 | 535 | 9,200 |
| 2024/03/14 | 524 | 539 | 524 | 539 | 7,900 |
| 2024/03/13 | 530 | 539 | 522 | 527 | 16,700 |
| 2024/03/12 | 520 | 536 | 520 | 532 | 15,800 |
| 2024/03/11 | 541 | 541 | 521 | 521 | 24,600 |
| 2024/03/08 | 522 | 543 | 522 | 541 | 34,900 |
| 2024/03/07 | 527 | 538 | 522 | 522 | 29,800 |
| 2024/03/06 | 512 | 529 | 512 | 526 | 52,700 |
| 2024/03/05 | 522 | 522 | 514 | 515 | 30,800 |
| 2024/03/04 | 528 | 531 | 523 | 523 | 15,600 |
| 2024/03/01 | 532 | 543 | 525 | 526 | 27,500 |
| 2024/02/29 | 531 | 536 | 531 | 532 | 31,000 |
| 2024/02/28 | 528 | 580 | 527 | 541 | 183,500 |
| 2024/02/27 | 537 | 538 | 526 | 526 | 32,300 |
| 2024/02/26 | 541 | 546 | 535 | 538 | 20,800 |
| 2024/02/22 | 545 | 548 | 539 | 540 | 30,600 |
| 2024/02/21 | 561 | 562 | 540 | 543 | 36,900 |
| 2024/02/20 | 552 | 562 | 544 | 561 | 37,200 |
| 2024/02/19 | 539 | 553 | 539 | 540 | 18,400 |
| 2024/02/16 | 545 | 550 | 538 | 545 | 21,200 |
| 2024/02/15 | 532 | 545 | 520 | 545 | 38,900 |
| 2024/02/14 | 531 | 536 | 522 | 529 | 39,800 |
| 2024/02/13 | 552 | 560 | 539 | 540 | 112,300 |
| 2024/02/09 | 557 | 563 | 546 | 550 | 41,400 |
| 2024/02/08 | 582 | 594 | 552 | 557 | 228,200 |
| 2024/02/07 | 567 | 567 | 542 | 545 | 77,600 |
| 2024/02/06 | 582 | 582 | 568 | 570 | 42,500 |
| 2024/02/05 | 589 | 589 | 570 | 580 | 50,300 |
| 2024/02/02 | 580 | 602 | 567 | 570 | 113,900 |
| 2024/02/01 | 580 | 589 | 566 | 580 | 109,200 |
| 2024/01/31 | 621 | 632 | 584 | 590 | 306,500 |
| 2024/01/30 | 610 | 624 | 584 | 609 | 810,500 |
| 2024/01/29 | 560 | 610 | 538 | 610 | 833,400 |
| 2024/01/26 | 490 | 510 | 490 | 510 | 149,300 |
| 2024/01/25 | 489 | 489 | 480 | 484 | 13,600 |
| 2024/01/24 | 479 | 489 | 476 | 489 | 10,700 |
| 2024/01/23 | 482 | 485 | 480 | 481 | 12,200 |
| 2024/01/22 | 472 | 483 | 472 | 482 | 16,500 |
| 2024/01/19 | 468 | 474 | 467 | 470 | 8,900 |
| 2024/01/18 | 468 | 473 | 467 | 467 | 7,300 |
| 2024/01/17 | 473 | 473 | 466 | 467 | 13,700 |
| 2024/01/16 | 473 | 478 | 472 | 473 | 7,800 |
| 2024/01/15 | 468 | 474 | 465 | 469 | 15,600 |
| 2024/01/12 | 473 | 473 | 461 | 463 | 24,200 |
| 2024/01/11 | 477 | 477 | 463 | 473 | 34,800 |
| 2024/01/10 | 477 | 480 | 472 | 473 | 11,200 |
| 2024/01/09 | 474 | 489 | 466 | 477 | 21,600 |
| 2024/01/05 | 476 | 479 | 463 | 472 | 23,600 |
| 2024/01/04 | 461 | 479 | 461 | 476 | 33,100 |