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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
