4657 (株)環境管理センター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 437 | 437 | 433 | 437 | 3,100 | 437 |
| 2024-11-20 | 440 | 443 | 437 | 437 | 6,000 | 437 |
| 2024-11-19 | 436 | 440 | 435 | 440 | 4,300 | 440 |
| 2024-11-18 | 436 | 440 | 433 | 435 | 2,400 | 435 |
| 2024-11-15 | 434 | 434 | 431 | 433 | 5,600 | 433 |
| 2024-11-14 | 433 | 438 | 433 | 434 | 3,200 | 434 |
| 2024-11-13 | 438 | 438 | 434 | 435 | 1,100 | 435 |
| 2024-11-12 | 443 | 443 | 437 | 437 | 7,600 | 437 |
| 2024-11-11 | 440 | 440 | 438 | 438 | 2,400 | 438 |
| 2024-11-08 | 438 | 443 | 434 | 443 | 6,700 | 443 |
| 2024-11-07 | 441 | 445 | 435 | 438 | 7,100 | 438 |
| 2024-11-06 | 445 | 445 | 437 | 442 | 3,600 | 442 |
| 2024-11-05 | 446 | 446 | 442 | 444 | 1,200 | 444 |
| 2024-11-01 | 442 | 448 | 442 | 448 | 1,900 | 448 |
| 2024-10-31 | 446 | 449 | 445 | 445 | 800 | 445 |
| 2024-10-30 | 447 | 450 | 441 | 446 | 6,500 | 446 |
| 2024-10-29 | 433 | 445 | 433 | 444 | 7,100 | 444 |
| 2024-10-28 | 429 | 433 | 427 | 433 | 4,900 | 433 |
| 2024-10-25 | 429 | 429 | 427 | 427 | 2,500 | 427 |
| 2024-10-24 | 429 | 431 | 428 | 431 | 3,300 | 431 |
| 2024-10-23 | 435 | 437 | 430 | 430 | 6,300 | 430 |
| 2024-10-22 | 439 | 439 | 435 | 435 | 3,500 | 435 |
| 2024-10-21 | 447 | 447 | 438 | 438 | 2,100 | 438 |
| 2024-10-18 | 447 | 450 | 434 | 439 | 14,700 | 439 |
| 2024-10-17 | 443 | 450 | 443 | 447 | 4,900 | 447 |
| 2024-10-16 | 433 | 445 | 433 | 444 | 3,200 | 444 |
| 2024-10-15 | 435 | 440 | 434 | 437 | 6,600 | 437 |
| 2024-10-11 | 437 | 440 | 434 | 435 | 4,400 | 435 |
| 2024-10-10 | 441 | 442 | 437 | 437 | 4,200 | 437 |
| 2024-10-09 | 441 | 442 | 438 | 441 | 2,600 | 441 |
| 2024-10-08 | 443 | 443 | 441 | 441 | 400 | 441 |
| 2024-10-07 | 449 | 450 | 446 | 446 | 1,400 | 446 |
| 2024-10-04 | 439 | 448 | 439 | 445 | 4,500 | 445 |
| 2024-10-03 | 439 | 447 | 438 | 438 | 3,000 | 438 |
| 2024-10-02 | 442 | 445 | 435 | 435 | 4,400 | 435 |
| 2024-10-01 | 441 | 447 | 441 | 442 | 6,900 | 442 |
| 2024-09-30 | 458 | 458 | 441 | 443 | 23,900 | 443 |
| 2024-09-27 | 454 | 462 | 454 | 461 | 9,700 | 461 |
| 2024-09-26 | 453 | 455 | 450 | 451 | 3,700 | 451 |
| 2024-09-25 | 448 | 459 | 448 | 451 | 14,300 | 451 |
| 2024-09-24 | 458 | 458 | 445 | 448 | 14,000 | 448 |
| 2024-09-20 | 437 | 442 | 435 | 442 | 16,500 | 442 |
| 2024-09-19 | 433 | 439 | 431 | 437 | 10,700 | 437 |
| 2024-09-18 | 429 | 433 | 426 | 432 | 6,500 | 432 |
| 2024-09-17 | 427 | 427 | 421 | 423 | 13,900 | 423 |
| 2024-09-13 | 426 | 440 | 425 | 427 | 10,300 | 427 |
| 2024-09-12 | 425 | 432 | 425 | 430 | 2,900 | 430 |
| 2024-09-11 | 434 | 434 | 421 | 422 | 15,700 | 422 |
| 2024-09-10 | 435 | 437 | 434 | 434 | 5,300 | 434 |
| 2024-09-09 | 427 | 439 | 425 | 434 | 9,800 | 434 |
| 2024-09-06 | 443 | 443 | 435 | 435 | 5,600 | 435 |
| 2024-09-05 | 435 | 447 | 434 | 442 | 11,800 | 442 |
| 2024-09-04 | 455 | 455 | 431 | 435 | 80,300 | 435 |
| 2024-09-03 | 462 | 466 | 458 | 461 | 12,600 | 461 |
| 2024-09-02 | 469 | 470 | 458 | 462 | 18,300 | 462 |
| 2024-08-30 | 468 | 470 | 464 | 467 | 9,200 | 467 |
| 2024-08-29 | 467 | 469 | 463 | 464 | 6,700 | 464 |
| 2024-08-28 | 472 | 473 | 467 | 467 | 13,700 | 467 |
| 2024-08-27 | 470 | 471 | 467 | 471 | 16,300 | 471 |
| 2024-08-26 | 473 | 475 | 463 | 470 | 47,200 | 470 |
| 2024-08-23 | 473 | 475 | 471 | 472 | 23,400 | 472 |
| 2024-08-22 | 478 | 478 | 471 | 473 | 20,300 | 473 |
| 2024-08-21 | 483 | 483 | 478 | 478 | 9,900 | 478 |
| 2024-08-20 | 479 | 484 | 476 | 482 | 53,000 | 482 |
| 2024-08-19 | 479 | 485 | 477 | 484 | 90,800 | 484 |
| 2024-08-16 | 560 | 585 | 478 | 478 | 824,500 | 478 |
| 2024-08-15 | 501 | 540 | 497 | 540 | 162,900 | 540 |
| 2024-08-14 | 486 | 492 | 476 | 483 | 27,900 | 483 |
| 2024-08-13 | 459 | 474 | 458 | 474 | 45,200 | 474 |
| 2024-08-09 | 441 | 451 | 436 | 444 | 69,000 | 444 |
| 2024-08-08 | 447 | 460 | 436 | 439 | 33,700 | 439 |
| 2024-08-07 | 418 | 461 | 418 | 448 | 19,800 | 448 |
| 2024-08-06 | 423 | 456 | 423 | 428 | 58,300 | 428 |
| 2024-08-05 | 480 | 480 | 413 | 413 | 116,500 | 413 |
| 2024-08-02 | 501 | 509 | 491 | 493 | 32,400 | 493 |
| 2024-08-01 | 535 | 535 | 518 | 521 | 35,100 | 521 |
| 2024-07-31 | 530 | 539 | 529 | 537 | 22,100 | 537 |
| 2024-07-30 | 540 | 544 | 533 | 540 | 57,900 | 540 |
| 2024-07-29 | 587 | 603 | 544 | 555 | 439,900 | 555 |
| 2024-07-26 | 514 | 531 | 514 | 530 | 11,300 | 530 |
| 2024-07-25 | 512 | 520 | 510 | 517 | 5,900 | 517 |
| 2024-07-24 | 522 | 523 | 512 | 518 | 8,200 | 518 |
| 2024-07-23 | 522 | 529 | 517 | 520 | 8,400 | 520 |
| 2024-07-22 | 521 | 523 | 515 | 519 | 5,500 | 519 |
| 2024-07-19 | 527 | 530 | 520 | 521 | 18,600 | 521 |
| 2024-07-18 | 533 | 536 | 530 | 530 | 12,300 | 530 |
| 2024-07-17 | 536 | 541 | 535 | 536 | 9,800 | 536 |
| 2024-07-16 | 537 | 537 | 531 | 533 | 10,500 | 533 |
| 2024-07-12 | 528 | 537 | 528 | 537 | 9,800 | 537 |
| 2024-07-11 | 535 | 536 | 530 | 532 | 5,000 | 532 |
| 2024-07-10 | 537 | 540 | 528 | 534 | 7,800 | 534 |
| 2024-07-09 | 535 | 545 | 535 | 537 | 10,600 | 537 |
| 2024-07-08 | 530 | 534 | 529 | 534 | 2,700 | 534 |
| 2024-07-05 | 530 | 534 | 527 | 530 | 11,600 | 530 |
| 2024-07-04 | 529 | 535 | 526 | 535 | 11,100 | 535 |
| 2024-07-03 | 523 | 538 | 521 | 530 | 49,000 | 530 |
| 2024-07-02 | 512 | 521 | 510 | 518 | 23,900 | 518 |
| 2024-07-01 | 513 | 513 | 508 | 510 | 7,000 | 510 |
| 2024-06-28 | 511 | 515 | 505 | 512 | 8,200 | 512 |
| 2024-06-27 | 508 | 513 | 504 | 513 | 9,200 | 513 |
| 2024-06-26 | 509 | 512 | 504 | 506 | 22,000 | 506 |
| 2024-06-25 | 503 | 506 | 499 | 506 | 9,300 | 506 |
| 2024-06-24 | 502 | 508 | 498 | 500 | 8,900 | 500 |
| 2024-06-21 | 502 | 502 | 497 | 500 | 3,100 | 500 |
| 2024-06-20 | 499 | 503 | 496 | 500 | 6,500 | 500 |
| 2024-06-19 | 504 | 504 | 498 | 499 | 9,100 | 499 |
| 2024-06-18 | 506 | 506 | 499 | 503 | 6,800 | 503 |
| 2024-06-17 | 507 | 507 | 501 | 503 | 8,000 | 503 |
| 2024-06-14 | 506 | 506 | 492 | 505 | 6,600 | 505 |
| 2024-06-13 | 498 | 513 | 498 | 506 | 52,300 | 506 |
| 2024-06-12 | 494 | 499 | 494 | 495 | 2,600 | 495 |
| 2024-06-11 | 492 | 499 | 492 | 495 | 8,200 | 495 |
| 2024-06-10 | 497 | 498 | 493 | 496 | 17,300 | 496 |
| 2024-06-07 | 492 | 496 | 490 | 495 | 6,300 | 495 |
| 2024-06-06 | 488 | 490 | 485 | 488 | 3,600 | 488 |
| 2024-06-05 | 484 | 489 | 484 | 488 | 5,000 | 488 |
| 2024-06-04 | 481 | 488 | 480 | 487 | 8,000 | 487 |
| 2024-06-03 | 480 | 484 | 480 | 483 | 3,000 | 483 |
| 2024-05-31 | 475 | 478 | 472 | 478 | 6,900 | 478 |
| 2024-05-30 | 480 | 483 | 471 | 471 | 13,400 | 471 |
| 2024-05-29 | 488 | 490 | 481 | 481 | 7,000 | 481 |
| 2024-05-28 | 486 | 491 | 486 | 488 | 6,700 | 488 |
| 2024-05-27 | 488 | 488 | 484 | 486 | 2,200 | 486 |
| 2024-05-24 | 483 | 490 | 483 | 483 | 5,500 | 483 |
| 2024-05-23 | 485 | 488 | 483 | 488 | 5,700 | 488 |
| 2024-05-22 | 493 | 496 | 483 | 485 | 9,100 | 485 |
| 2024-05-21 | 491 | 493 | 489 | 493 | 5,700 | 493 |
| 2024-05-20 | 488 | 492 | 487 | 488 | 9,400 | 488 |
| 2024-05-17 | 481 | 487 | 480 | 483 | 11,400 | 483 |
| 2024-05-16 | 483 | 486 | 480 | 481 | 12,400 | 481 |
| 2024-05-15 | 490 | 491 | 483 | 483 | 14,200 | 483 |
| 2024-05-14 | 477 | 488 | 476 | 487 | 14,000 | 487 |
| 2024-05-13 | 477 | 480 | 473 | 476 | 11,600 | 476 |
| 2024-05-10 | 484 | 484 | 475 | 477 | 24,600 | 477 |
| 2024-05-09 | 492 | 494 | 476 | 481 | 115,000 | 481 |
| 2024-05-08 | 499 | 500 | 491 | 491 | 24,200 | 491 |
| 2024-05-07 | 502 | 511 | 490 | 499 | 38,900 | 499 |
| 2024-05-02 | 495 | 501 | 493 | 499 | 17,000 | 499 |
| 2024-05-01 | 515 | 515 | 490 | 497 | 92,800 | 497 |
| 2024-04-30 | 512 | 522 | 508 | 514 | 275,800 | 514 |
| 2024-04-26 | 551 | 567 | 544 | 564 | 119,800 | 564 |
| 2024-04-25 | 550 | 551 | 542 | 551 | 22,700 | 551 |
| 2024-04-24 | 549 | 554 | 545 | 546 | 21,400 | 546 |
| 2024-04-23 | 547 | 553 | 543 | 552 | 28,200 | 552 |
| 2024-04-22 | 538 | 555 | 534 | 542 | 36,100 | 542 |
| 2024-04-19 | 540 | 540 | 522 | 530 | 21,500 | 530 |
| 2024-04-18 | 531 | 541 | 531 | 540 | 8,400 | 540 |
| 2024-04-17 | 544 | 544 | 531 | 536 | 11,200 | 536 |
| 2024-04-16 | 539 | 540 | 529 | 538 | 18,000 | 538 |
| 2024-04-15 | 530 | 547 | 527 | 535 | 24,400 | 535 |
| 2024-04-12 | 525 | 533 | 520 | 525 | 12,300 | 525 |
| 2024-04-11 | 532 | 534 | 521 | 525 | 11,400 | 525 |
| 2024-04-10 | 526 | 538 | 526 | 531 | 26,500 | 531 |
| 2024-04-09 | 523 | 528 | 521 | 526 | 7,900 | 526 |
| 2024-04-08 | 516 | 527 | 516 | 521 | 17,100 | 521 |
| 2024-04-05 | 515 | 518 | 511 | 516 | 11,900 | 516 |
| 2024-04-04 | 522 | 524 | 518 | 519 | 10,600 | 519 |
| 2024-04-03 | 520 | 521 | 514 | 519 | 11,200 | 519 |
| 2024-04-02 | 526 | 526 | 519 | 520 | 17,300 | 520 |
| 2024-04-01 | 526 | 534 | 526 | 528 | 11,300 | 528 |
| 2024-03-29 | 522 | 530 | 522 | 524 | 14,200 | 524 |
| 2024-03-28 | 528 | 535 | 520 | 521 | 26,500 | 521 |
| 2024-03-27 | 531 | 535 | 519 | 519 | 37,500 | 519 |
| 2024-03-26 | 533 | 533 | 527 | 531 | 15,600 | 531 |
| 2024-03-25 | 532 | 544 | 531 | 533 | 29,300 | 533 |
| 2024-03-22 | 532 | 535 | 527 | 532 | 23,800 | 532 |
| 2024-03-21 | 532 | 536 | 527 | 532 | 29,900 | 532 |
| 2024-03-19 | 533 | 597 | 527 | 529 | 268,000 | 529 |
| 2024-03-18 | 536 | 537 | 527 | 534 | 13,000 | 534 |
| 2024-03-15 | 531 | 535 | 526 | 535 | 9,200 | 535 |
| 2024-03-14 | 524 | 539 | 524 | 539 | 7,900 | 539 |
| 2024-03-13 | 530 | 539 | 522 | 527 | 16,700 | 527 |
| 2024-03-12 | 520 | 536 | 520 | 532 | 15,800 | 532 |
| 2024-03-11 | 541 | 541 | 521 | 521 | 24,600 | 521 |
| 2024-03-08 | 522 | 543 | 522 | 541 | 34,900 | 541 |
| 2024-03-07 | 527 | 538 | 522 | 522 | 29,800 | 522 |
| 2024-03-06 | 512 | 529 | 512 | 526 | 52,700 | 526 |
| 2024-03-05 | 522 | 522 | 514 | 515 | 30,800 | 515 |
| 2024-03-04 | 528 | 531 | 523 | 523 | 15,600 | 523 |
| 2024-03-01 | 532 | 543 | 525 | 526 | 27,500 | 526 |
| 2024-02-29 | 531 | 536 | 531 | 532 | 31,000 | 532 |
| 2024-02-28 | 528 | 580 | 527 | 541 | 183,500 | 541 |
| 2024-02-27 | 537 | 538 | 526 | 526 | 32,300 | 526 |
| 2024-02-26 | 541 | 546 | 535 | 538 | 20,800 | 538 |
| 2024-02-22 | 545 | 548 | 539 | 540 | 30,600 | 540 |
| 2024-02-21 | 561 | 562 | 540 | 543 | 36,900 | 543 |
| 2024-02-20 | 552 | 562 | 544 | 561 | 37,200 | 561 |
| 2024-02-19 | 539 | 553 | 539 | 540 | 18,400 | 540 |
| 2024-02-16 | 545 | 550 | 538 | 545 | 21,200 | 545 |
| 2024-02-15 | 532 | 545 | 520 | 545 | 38,900 | 545 |
| 2024-02-14 | 531 | 536 | 522 | 529 | 39,800 | 529 |
| 2024-02-13 | 552 | 560 | 539 | 540 | 112,300 | 540 |
| 2024-02-09 | 557 | 563 | 546 | 550 | 41,400 | 550 |
| 2024-02-08 | 582 | 594 | 552 | 557 | 228,200 | 557 |
| 2024-02-07 | 567 | 567 | 542 | 545 | 77,600 | 545 |
| 2024-02-06 | 582 | 582 | 568 | 570 | 42,500 | 570 |
| 2024-02-05 | 589 | 589 | 570 | 580 | 50,300 | 580 |
| 2024-02-02 | 580 | 602 | 567 | 570 | 113,900 | 570 |
| 2024-02-01 | 580 | 589 | 566 | 580 | 109,200 | 580 |
| 2024-01-31 | 621 | 632 | 584 | 590 | 306,500 | 590 |
| 2024-01-30 | 610 | 624 | 584 | 609 | 810,500 | 609 |
| 2024-01-29 | 560 | 610 | 538 | 610 | 833,400 | 610 |
| 2024-01-26 | 490 | 510 | 490 | 510 | 149,300 | 510 |
| 2024-01-25 | 489 | 489 | 480 | 484 | 13,600 | 484 |
| 2024-01-24 | 479 | 489 | 476 | 489 | 10,700 | 489 |
| 2024-01-23 | 482 | 485 | 480 | 481 | 12,200 | 481 |
| 2024-01-22 | 472 | 483 | 472 | 482 | 16,500 | 482 |
| 2024-01-19 | 468 | 474 | 467 | 470 | 8,900 | 470 |
| 2024-01-18 | 468 | 473 | 467 | 467 | 7,300 | 467 |
| 2024-01-17 | 473 | 473 | 466 | 467 | 13,700 | 467 |
| 2024-01-16 | 473 | 478 | 472 | 473 | 7,800 | 473 |
| 2024-01-15 | 468 | 474 | 465 | 469 | 15,600 | 469 |
| 2024-01-12 | 473 | 473 | 461 | 463 | 24,200 | 463 |
| 2024-01-11 | 477 | 477 | 463 | 473 | 34,800 | 473 |
| 2024-01-10 | 477 | 480 | 472 | 473 | 11,200 | 473 |
| 2024-01-09 | 474 | 489 | 466 | 477 | 21,600 | 477 |
| 2024-01-05 | 476 | 479 | 463 | 472 | 23,600 | 472 |
| 2024-01-04 | 461 | 479 | 461 | 476 | 33,100 | 476 |
分割・併合履歴 ： なし
