4657 (株)環境管理センター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 431 | 431 | 422 | 427 | 13,400 | 427 |
| 2025-04-02 | 436 | 436 | 432 | 432 | 9,000 | 432 |
| 2025-04-01 | 434 | 437 | 433 | 436 | 3,700 | 436 |
| 2025-03-31 | 438 | 439 | 433 | 434 | 15,200 | 434 |
| 2025-03-28 | 442 | 442 | 438 | 438 | 1,100 | 438 |
| 2025-03-27 | 437 | 444 | 435 | 442 | 10,100 | 442 |
| 2025-03-26 | 440 | 440 | 436 | 436 | 5,500 | 436 |
| 2025-03-25 | 437 | 440 | 436 | 438 | 4,000 | 438 |
| 2025-03-24 | 437 | 438 | 435 | 437 | 7,500 | 437 |
| 2025-03-21 | 443 | 446 | 435 | 436 | 20,500 | 436 |
| 2025-03-19 | 438 | 442 | 437 | 439 | 7,600 | 439 |
| 2025-03-18 | 445 | 445 | 436 | 436 | 10,900 | 436 |
| 2025-03-17 | 439 | 440 | 434 | 434 | 8,200 | 434 |
| 2025-03-14 | 438 | 440 | 438 | 440 | 1,000 | 440 |
| 2025-03-13 | 440 | 441 | 437 | 437 | 6,900 | 437 |
| 2025-03-12 | 441 | 442 | 439 | 442 | 1,600 | 442 |
| 2025-03-11 | 439 | 441 | 436 | 441 | 4,100 | 441 |
| 2025-03-10 | 440 | 441 | 439 | 439 | 3,100 | 439 |
| 2025-03-07 | 440 | 441 | 437 | 439 | 6,700 | 439 |
| 2025-03-06 | 446 | 446 | 442 | 442 | 3,400 | 442 |
| 2025-03-05 | 436 | 442 | 436 | 442 | 3,000 | 442 |
| 2025-03-04 | 441 | 442 | 434 | 436 | 7,300 | 436 |
| 2025-03-03 | 439 | 442 | 438 | 442 | 5,400 | 442 |
| 2025-02-28 | 440 | 441 | 431 | 434 | 18,600 | 434 |
| 2025-02-27 | 447 | 447 | 441 | 442 | 4,400 | 442 |
| 2025-02-26 | 443 | 443 | 439 | 443 | 6,600 | 443 |
| 2025-02-25 | 448 | 448 | 443 | 444 | 5,900 | 444 |
| 2025-02-21 | 442 | 445 | 442 | 443 | 3,000 | 443 |
| 2025-02-20 | 447 | 454 | 446 | 446 | 15,100 | 446 |
| 2025-02-19 | 441 | 446 | 440 | 446 | 6,100 | 446 |
| 2025-02-18 | 437 | 441 | 434 | 440 | 14,600 | 440 |
| 2025-02-17 | 440 | 443 | 435 | 438 | 18,300 | 438 |
| 2025-02-14 | 455 | 470 | 433 | 440 | 59,900 | 440 |
| 2025-02-13 | 458 | 463 | 458 | 460 | 8,000 | 460 |
| 2025-02-12 | 458 | 464 | 455 | 458 | 14,700 | 458 |
| 2025-02-10 | 455 | 465 | 455 | 458 | 18,600 | 458 |
| 2025-02-07 | 454 | 478 | 449 | 455 | 65,600 | 455 |
| 2025-02-06 | 452 | 456 | 448 | 454 | 11,100 | 454 |
| 2025-02-05 | 448 | 449 | 444 | 444 | 15,300 | 444 |
| 2025-02-04 | 450 | 454 | 448 | 448 | 10,200 | 448 |
| 2025-02-03 | 452 | 452 | 448 | 448 | 9,500 | 448 |
| 2025-01-31 | 455 | 457 | 451 | 451 | 7,100 | 451 |
| 2025-01-30 | 452 | 464 | 451 | 455 | 17,200 | 455 |
| 2025-01-29 | 446 | 454 | 446 | 452 | 19,400 | 452 |
| 2025-01-28 | 445 | 450 | 444 | 450 | 6,700 | 450 |
| 2025-01-27 | 448 | 452 | 445 | 445 | 4,700 | 445 |
| 2025-01-24 | 443 | 448 | 443 | 448 | 4,300 | 448 |
| 2025-01-23 | 443 | 443 | 442 | 443 | 1,300 | 443 |
| 2025-01-22 | 448 | 448 | 444 | 445 | 10,100 | 445 |
| 2025-01-21 | 446 | 448 | 441 | 448 | 6,900 | 448 |
| 2025-01-20 | 450 | 450 | 438 | 441 | 8,500 | 441 |
| 2025-01-17 | 435 | 437 | 432 | 436 | 5,400 | 436 |
| 2025-01-16 | 442 | 442 | 434 | 434 | 15,300 | 434 |
| 2025-01-15 | 444 | 445 | 441 | 442 | 11,900 | 442 |
| 2025-01-14 | 443 | 444 | 441 | 444 | 8,700 | 444 |
| 2025-01-10 | 449 | 451 | 446 | 446 | 10,300 | 446 |
| 2025-01-09 | 451 | 454 | 446 | 448 | 15,100 | 448 |
| 2025-01-08 | 465 | 465 | 445 | 452 | 42,700 | 452 |
| 2025-01-07 | 464 | 473 | 456 | 461 | 103,200 | 461 |
| 2025-01-06 | 452 | 465 | 439 | 452 | 71,500 | 452 |
分割・併合履歴 ： なし