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 |
|---|---|---|---|---|---|
| 2024/12/30 | 445 | 449 | 443 | 444 | 9,400 |
| 2024/12/27 | 451 | 451 | 446 | 446 | 15,900 |
| 2024/12/26 | 444 | 457 | 439 | 443 | 46,200 |
| 2024/12/25 | 460 | 470 | 440 | 450 | 108,500 |
| 2024/12/24 | 431 | 496 | 427 | 449 | 611,600 |
| 2024/12/23 | 435 | 438 | 429 | 429 | 15,900 |
| 2024/12/20 | 427 | 453 | 427 | 431 | 47,300 |
| 2024/12/19 | 431 | 431 | 426 | 426 | 13,800 |
| 2024/12/18 | 431 | 435 | 429 | 429 | 9,200 |
| 2024/12/17 | 434 | 434 | 430 | 431 | 4,300 |
| 2024/12/16 | 435 | 438 | 430 | 430 | 10,800 |
| 2024/12/13 | 437 | 439 | 435 | 435 | 6,300 |
| 2024/12/12 | 438 | 440 | 437 | 438 | 13,200 |
| 2024/12/11 | 436 | 438 | 432 | 435 | 12,100 |
| 2024/12/10 | 444 | 448 | 435 | 439 | 19,700 |
| 2024/12/09 | 454 | 454 | 440 | 444 | 34,900 |
| 2024/12/06 | 459 | 470 | 451 | 458 | 110,700 |
| 2024/12/05 | 447 | 453 | 426 | 443 | 123,100 |
| 2024/12/04 | 450 | 455 | 439 | 443 | 125,600 |
| 2024/12/03 | 438 | 518 | 438 | 458 | 1,463,200 |
| 2024/12/02 | 433 | 442 | 433 | 438 | 11,300 |
| 2024/11/29 | 432 | 433 | 432 | 432 | 3,200 |
| 2024/11/28 | 432 | 435 | 431 | 432 | 3,500 |
| 2024/11/27 | 436 | 436 | 429 | 432 | 6,200 |
| 2024/11/26 | 438 | 438 | 432 | 437 | 1,900 |
| 2024/11/25 | 434 | 439 | 429 | 433 | 13,900 |
| 2024/11/22 | 435 | 436 | 432 | 432 | 5,300 |
| 2024/11/21 | 437 | 437 | 433 | 437 | 3,100 |
| 2024/11/20 | 440 | 443 | 437 | 437 | 6,300 |
| 2024/11/19 | 436 | 440 | 435 | 440 | 4,300 |
| 2024/11/18 | 436 | 440 | 433 | 436 | 2,500 |
| 2024/11/15 | 434 | 436 | 431 | 436 | 6,000 |
| 2024/11/14 | 433 | 438 | 433 | 434 | 3,300 |
| 2024/11/13 | 438 | 438 | 434 | 435 | 1,300 |
| 2024/11/12 | 443 | 443 | 437 | 437 | 8,200 |
| 2024/11/11 | 440 | 443 | 438 | 443 | 2,500 |
| 2024/11/08 | 438 | 443 | 434 | 438 | 7,200 |
| 2024/11/07 | 441 | 445 | 435 | 438 | 7,100 |
| 2024/11/06 | 445 | 445 | 437 | 442 | 3,600 |
| 2024/11/05 | 446 | 446 | 442 | 444 | 1,200 |
| 2024/11/01 | 442 | 448 | 442 | 448 | 1,900 |
| 2024/10/31 | 446 | 449 | 445 | 445 | 800 |
| 2024/10/30 | 447 | 450 | 441 | 446 | 6,500 |
| 2024/10/29 | 433 | 445 | 433 | 444 | 7,100 |
| 2024/10/28 | 429 | 433 | 427 | 433 | 4,900 |
| 2024/10/25 | 429 | 429 | 427 | 427 | 2,500 |
| 2024/10/24 | 429 | 431 | 428 | 431 | 3,300 |
| 2024/10/23 | 435 | 437 | 430 | 430 | 6,300 |
| 2024/10/22 | 439 | 439 | 435 | 435 | 3,500 |
| 2024/10/21 | 447 | 447 | 438 | 438 | 2,100 |
| 2024/10/18 | 447 | 450 | 434 | 439 | 14,700 |
| 2024/10/17 | 443 | 450 | 443 | 447 | 4,900 |
| 2024/10/16 | 433 | 445 | 433 | 444 | 3,200 |
| 2024/10/15 | 435 | 440 | 434 | 437 | 6,600 |
| 2024/10/11 | 437 | 440 | 434 | 435 | 4,400 |
| 2024/10/10 | 441 | 442 | 437 | 437 | 4,200 |
| 2024/10/09 | 441 | 442 | 438 | 441 | 2,600 |
| 2024/10/08 | 443 | 443 | 441 | 441 | 400 |
| 2024/10/07 | 449 | 450 | 446 | 446 | 1,400 |
| 2024/10/04 | 439 | 448 | 439 | 445 | 4,500 |
| 2024/10/03 | 439 | 447 | 438 | 438 | 3,000 |
| 2024/10/02 | 442 | 445 | 435 | 435 | 4,400 |
| 2024/10/01 | 441 | 447 | 441 | 442 | 6,900 |
| 2024/09/30 | 458 | 458 | 441 | 443 | 23,900 |
| 2024/09/27 | 454 | 462 | 454 | 461 | 9,700 |
| 2024/09/26 | 453 | 455 | 450 | 451 | 3,700 |
| 2024/09/25 | 448 | 459 | 448 | 451 | 14,300 |
| 2024/09/24 | 458 | 458 | 445 | 448 | 14,000 |
| 2024/09/20 | 437 | 442 | 435 | 442 | 16,500 |
| 2024/09/19 | 433 | 439 | 431 | 437 | 10,700 |
| 2024/09/18 | 429 | 433 | 426 | 432 | 6,500 |
| 2024/09/17 | 427 | 427 | 421 | 423 | 13,900 |
| 2024/09/13 | 426 | 440 | 425 | 427 | 10,300 |
| 2024/09/12 | 425 | 432 | 425 | 430 | 2,900 |
| 2024/09/11 | 434 | 434 | 421 | 422 | 15,700 |
| 2024/09/10 | 435 | 437 | 434 | 434 | 5,300 |
| 2024/09/09 | 427 | 439 | 425 | 434 | 9,800 |
| 2024/09/06 | 443 | 443 | 435 | 435 | 5,600 |
| 2024/09/05 | 435 | 447 | 434 | 442 | 11,800 |
| 2024/09/04 | 455 | 455 | 431 | 435 | 80,300 |
| 2024/09/03 | 462 | 466 | 458 | 461 | 12,600 |
| 2024/09/02 | 469 | 470 | 458 | 462 | 18,300 |
| 2024/08/30 | 468 | 470 | 464 | 467 | 9,200 |
| 2024/08/29 | 467 | 469 | 463 | 464 | 6,700 |
| 2024/08/28 | 472 | 473 | 467 | 467 | 13,700 |
| 2024/08/27 | 470 | 471 | 467 | 471 | 16,300 |
| 2024/08/26 | 473 | 475 | 463 | 470 | 47,200 |
| 2024/08/23 | 473 | 475 | 471 | 472 | 23,400 |
| 2024/08/22 | 478 | 478 | 471 | 473 | 20,300 |
| 2024/08/21 | 483 | 483 | 478 | 478 | 9,900 |
| 2024/08/20 | 479 | 484 | 476 | 482 | 53,000 |
| 2024/08/19 | 479 | 485 | 477 | 484 | 90,800 |
| 2024/08/16 | 560 | 585 | 478 | 478 | 824,500 |
| 2024/08/15 | 501 | 540 | 497 | 540 | 162,900 |
| 2024/08/14 | 486 | 492 | 476 | 483 | 27,900 |
| 2024/08/13 | 459 | 474 | 458 | 474 | 45,200 |
| 2024/08/09 | 441 | 451 | 436 | 444 | 69,000 |
| 2024/08/08 | 447 | 460 | 436 | 439 | 33,700 |
| 2024/08/07 | 418 | 461 | 418 | 448 | 19,800 |
| 2024/08/06 | 423 | 456 | 423 | 428 | 58,300 |
| 2024/08/05 | 480 | 480 | 413 | 413 | 116,500 |
| 2024/08/02 | 501 | 509 | 491 | 493 | 32,400 |
| 2024/08/01 | 535 | 535 | 518 | 521 | 35,100 |
| 2024/07/31 | 530 | 539 | 529 | 537 | 22,100 |
| 2024/07/30 | 540 | 544 | 533 | 540 | 57,900 |
| 2024/07/29 | 587 | 603 | 544 | 555 | 439,900 |
| 2024/07/26 | 514 | 531 | 514 | 530 | 11,300 |
| 2024/07/25 | 512 | 520 | 510 | 517 | 5,900 |
| 2024/07/24 | 522 | 523 | 512 | 518 | 8,200 |
| 2024/07/23 | 522 | 529 | 517 | 520 | 8,400 |
| 2024/07/22 | 521 | 523 | 515 | 519 | 5,500 |
| 2024/07/19 | 527 | 530 | 520 | 521 | 18,600 |
| 2024/07/18 | 533 | 536 | 530 | 530 | 12,300 |
| 2024/07/17 | 536 | 541 | 535 | 536 | 9,800 |
| 2024/07/16 | 537 | 537 | 531 | 533 | 10,500 |
| 2024/07/12 | 528 | 537 | 528 | 537 | 9,800 |
| 2024/07/11 | 535 | 536 | 530 | 532 | 5,000 |
| 2024/07/10 | 537 | 540 | 528 | 534 | 7,800 |
| 2024/07/09 | 535 | 545 | 535 | 537 | 10,600 |
| 2024/07/08 | 530 | 534 | 529 | 534 | 2,700 |
| 2024/07/05 | 530 | 534 | 527 | 530 | 11,600 |
| 2024/07/04 | 529 | 535 | 526 | 535 | 11,100 |
| 2024/07/03 | 523 | 538 | 521 | 530 | 49,000 |
| 2024/07/02 | 512 | 521 | 510 | 518 | 23,900 |
| 2024/07/01 | 513 | 513 | 508 | 510 | 7,000 |
| 2024/06/28 | 511 | 515 | 505 | 512 | 8,200 |
| 2024/06/27 | 508 | 513 | 504 | 513 | 9,200 |
| 2024/06/26 | 509 | 512 | 504 | 506 | 22,000 |
| 2024/06/25 | 503 | 506 | 499 | 506 | 9,300 |
| 2024/06/24 | 502 | 508 | 498 | 500 | 8,900 |
| 2024/06/21 | 502 | 502 | 497 | 500 | 3,100 |
| 2024/06/20 | 499 | 503 | 496 | 500 | 6,500 |
| 2024/06/19 | 504 | 504 | 498 | 499 | 9,100 |
| 2024/06/18 | 506 | 506 | 499 | 503 | 6,800 |
| 2024/06/17 | 507 | 507 | 501 | 503 | 8,000 |
| 2024/06/14 | 506 | 506 | 492 | 505 | 6,600 |
| 2024/06/13 | 498 | 513 | 498 | 506 | 52,300 |
| 2024/06/12 | 494 | 499 | 494 | 495 | 2,600 |
| 2024/06/11 | 492 | 499 | 492 | 495 | 8,200 |
| 2024/06/10 | 497 | 498 | 493 | 496 | 17,300 |
| 2024/06/07 | 492 | 496 | 490 | 495 | 6,300 |
| 2024/06/06 | 488 | 490 | 485 | 488 | 3,600 |
| 2024/06/05 | 484 | 489 | 484 | 488 | 5,000 |
| 2024/06/04 | 481 | 488 | 480 | 487 | 8,000 |
| 2024/06/03 | 480 | 484 | 480 | 483 | 3,000 |
| 2024/05/31 | 475 | 478 | 472 | 478 | 6,900 |
| 2024/05/30 | 480 | 483 | 471 | 471 | 13,400 |
| 2024/05/29 | 488 | 490 | 481 | 481 | 7,000 |
| 2024/05/28 | 486 | 491 | 486 | 488 | 6,700 |
| 2024/05/27 | 488 | 488 | 484 | 486 | 2,200 |
| 2024/05/24 | 483 | 490 | 483 | 483 | 5,500 |
| 2024/05/23 | 485 | 488 | 483 | 488 | 5,700 |
| 2024/05/22 | 493 | 496 | 483 | 485 | 9,100 |
| 2024/05/21 | 491 | 493 | 489 | 493 | 5,700 |
| 2024/05/20 | 488 | 492 | 487 | 488 | 9,400 |
| 2024/05/17 | 481 | 487 | 480 | 483 | 11,400 |
| 2024/05/16 | 483 | 486 | 480 | 481 | 12,400 |
| 2024/05/15 | 490 | 491 | 483 | 483 | 14,200 |
| 2024/05/14 | 477 | 488 | 476 | 487 | 14,000 |
| 2024/05/13 | 477 | 480 | 473 | 476 | 11,600 |
| 2024/05/10 | 484 | 484 | 475 | 477 | 24,600 |
| 2024/05/09 | 492 | 494 | 476 | 481 | 115,000 |
| 2024/05/08 | 499 | 500 | 491 | 491 | 24,200 |
| 2024/05/07 | 502 | 511 | 490 | 499 | 38,900 |
| 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 |