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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 403 | 404 | 396 | 399 | 9,400 | 399 |
| 2025-05-21 | 399 | 407 | 399 | 402 | 4,100 | 402 |
| 2025-05-20 | 400 | 403 | 398 | 398 | 10,300 | 398 |
| 2025-05-19 | 393 | 441 | 393 | 395 | 257,000 | 395 |
| 2025-05-16 | 392 | 396 | 392 | 394 | 9,100 | 394 |
| 2025-05-15 | 394 | 399 | 391 | 393 | 7,200 | 393 |
| 2025-05-14 | 416 | 418 | 391 | 395 | 31,400 | 395 |
| 2025-05-13 | 418 | 420 | 416 | 416 | 2,800 | 416 |
| 2025-05-12 | 421 | 425 | 416 | 416 | 11,000 | 416 |
| 2025-05-09 | 410 | 429 | 409 | 429 | 15,800 | 429 |
| 2025-05-08 | 407 | 425 | 406 | 409 | 14,200 | 409 |
| 2025-05-07 | 410 | 410 | 404 | 406 | 6,900 | 406 |
| 2025-05-02 | 411 | 413 | 410 | 410 | 900 | 410 |
| 2025-05-01 | 412 | 418 | 410 | 411 | 5,900 | 411 |
| 2025-04-30 | 406 | 418 | 405 | 414 | 11,000 | 414 |
| 2025-04-28 | 412 | 412 | 396 | 406 | 3,200 | 406 |
| 2025-04-25 | 415 | 415 | 412 | 412 | 4,100 | 412 |
| 2025-04-24 | 418 | 419 | 410 | 413 | 6,100 | 413 |
| 2025-04-23 | 408 | 418 | 405 | 418 | 13,100 | 418 |
| 2025-04-22 | 402 | 408 | 401 | 408 | 2,400 | 408 |
| 2025-04-21 | 403 | 410 | 402 | 408 | 6,600 | 408 |
| 2025-04-18 | 399 | 404 | 397 | 404 | 11,900 | 404 |
| 2025-04-17 | 399 | 400 | 396 | 397 | 2,800 | 397 |
| 2025-04-16 | 392 | 402 | 392 | 399 | 5,900 | 399 |
| 2025-04-15 | 404 | 404 | 392 | 392 | 3,400 | 392 |
| 2025-04-14 | 391 | 406 | 391 | 404 | 3,100 | 404 |
| 2025-04-11 | 391 | 396 | 388 | 395 | 4,800 | 395 |
| 2025-04-10 | 392 | 393 | 383 | 390 | 6,800 | 390 |
| 2025-04-09 | 375 | 375 | 370 | 371 | 4,300 | 371 |
| 2025-04-08 | 368 | 380 | 368 | 378 | 10,900 | 378 |
| 2025-04-07 | 378 | 378 | 351 | 351 | 31,200 | 351 |
| 2025-04-04 | 419 | 421 | 398 | 400 | 25,900 | 400 |
| 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