4657 (株)環境管理センターの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	459	462	457	461	5,000	461
2023-12-28	462	463	450	459	14,700	459
2023-12-27	452	464	452	455	30,900	455
2023-12-26	461	466	453	455	28,700	455
2023-12-25	480	480	460	463	72,900	463
2023-12-22	483	497	474	481	75,300	481
2023-12-21	505	511	483	486	132,200	486
2023-12-20	474	553	474	513	1,091,900	513
2023-12-19	469	475	469	473	8,200	473
2023-12-18	478	478	470	471	8,300	471
2023-12-15	472	482	471	482	17,100	482
2023-12-14	479	479	472	472	11,700	472
2023-12-13	481	485	476	478	10,500	478
2023-12-12	484	484	476	480	8,900	480
2023-12-11	482	489	478	483	18,300	483
2023-12-08	494	494	480	480	29,800	480
2023-12-07	506	506	494	494	16,900	494
2023-12-06	502	514	498	505	16,700	505
2023-12-05	507	515	504	504	16,600	504
2023-12-04	501	534	491	514	88,600	514
2023-12-01	504	508	500	500	16,200	500
2023-11-30	509	509	498	502	6,900	502
2023-11-29	508	520	504	504	27,600	504
2023-11-28	492	508	491	508	23,700	508
2023-11-27	498	498	489	489	14,600	489
2023-11-24	496	501	491	496	17,500	496
2023-11-22	489	501	489	492	22,300	492
2023-11-21	485	501	485	487	49,600	487
2023-11-20	475	497	475	483	52,500	483
2023-11-17	486	488	472	474	23,000	474
2023-11-16	494	499	485	487	23,200	487
2023-11-15	490	493	486	493	23,600	493
2023-11-14	486	491	484	487	10,100	487
2023-11-13	487	493	485	490	13,800	490
2023-11-10	483	489	481	487	11,800	487
2023-11-09	481	483	473	483	16,700	483
2023-11-08	494	496	478	480	25,200	480
2023-11-07	492	499	488	491	17,700	491
2023-11-06	483	499	483	495	40,800	495
2023-11-02	472	484	466	483	30,300	483
2023-11-01	477	482	466	467	40,900	467
2023-10-31	453	477	452	477	67,400	477
2023-10-30	470	470	452	453	147,600	453
2023-10-27	510	519	501	514	65,000	514
2023-10-26	508	511	500	503	14,900	503
2023-10-25	515	522	507	509	36,500	509
2023-10-24	502	516	488	515	67,000	515
2023-10-23	513	515	500	500	45,100	500
2023-10-20	519	522	508	522	32,100	522
2023-10-19	515	520	514	519	19,700	519
2023-10-18	513	522	510	517	23,300	517
2023-10-17	520	530	513	515	33,800	515
2023-10-16	518	525	511	525	39,500	525
2023-10-13	535	535	520	521	58,500	521
2023-10-12	533	537	523	537	34,300	537
2023-10-11	543	543	526	526	44,000	526
2023-10-10	540	546	533	538	33,900	538
2023-10-06	555	560	534	540	58,400	540
2023-10-05	534	554	534	551	54,400	551
2023-10-04	536	554	530	531	100,200	531
2023-10-03	570	575	544	546	121,200	546
2023-10-02	596	602	573	573	75,000	573
2023-09-29	596	597	583	593	59,900	593
2023-09-28	585	595	584	591	69,500	591
2023-09-27	578	589	577	586	38,600	586
2023-09-26	592	592	577	577	75,600	577
2023-09-25	582	593	582	591	79,700	591
2023-09-22	572	591	571	583	73,400	583
2023-09-21	584	589	580	580	59,000	580
2023-09-20	590	598	581	582	108,700	582
2023-09-19	621	626	590	592	187,800	592
2023-09-15	657	657	615	631	201,100	631
2023-09-14	675	675	655	657	206,400	657
2023-09-13	645	673	635	672	146,500	672
2023-09-12	638	656	631	645	169,600	645
2023-09-11	652	669	637	637	189,700	637
2023-09-08	639	708	631	661	1,139,700	661
2023-09-07	684	689	625	632	410,500	632
2023-09-06	665	678	651	664	316,900	664
2023-09-05	700	700	655	660	505,700	660
2023-09-04	678	723	673	705	735,600	705
2023-09-01	730	765	685	695	1,225,600	695
2023-08-31	778	824	722	730	2,469,900	730
2023-08-30	984	986	758	791	7,024,200	791
2023-08-29	744	864	742	864	2,510,800	864
2023-08-28	714	714	714	714	123,600	714
2023-08-25	514	614	514	614	1,124,100	614
2023-08-24	528	538	513	514	172,600	514
2023-08-23	539	542	505	538	223,100	538
2023-08-22	587	635	531	539	802,700	539
2023-08-21	577	578	535	573	336,100	573
2023-08-18	624	629	584	600	407,800	600
2023-08-17	594	625	569	620	370,900	620
2023-08-16	579	589	562	576	127,200	576
2023-08-15	522	587	520	579	240,000	579
2023-08-14	529	532	522	529	32,800	529
2023-08-10	509	515	509	510	12,200	510
2023-08-09	510	513	504	509	7,300	509
2023-08-08	520	520	504	510	20,300	510
2023-08-07	515	520	505	510	17,300	510
2023-08-04	487	518	487	513	40,200	513
2023-08-03	507	514	488	488	35,300	488
2023-08-02	527	528	498	507	66,500	507
2023-08-01	537	542	522	534	35,600	534
2023-07-31	525	539	521	537	30,300	537
2023-07-28	522	529	512	522	37,500	522
2023-07-27	520	530	519	530	12,900	530
2023-07-26	525	525	518	520	21,800	520
2023-07-25	550	552	525	527	79,900	527
2023-07-24	534	550	525	546	103,700	546
2023-07-21	512	558	510	544	306,200	544
2023-07-20	520	531	508	513	100,700	513
2023-07-19	526	528	511	519	49,800	519
2023-07-18	518	535	504	516	106,800	516
2023-07-14	561	561	513	527	246,600	527
2023-07-13	544	613	543	565	933,400	565
2023-07-12	562	569	522	526	520,800	526
2023-07-11	620	668	552	582	1,924,600	582
2023-07-10	570	630	567	600	1,274,100	600
2023-07-07	572	585	530	530	1,329,500	530
2023-07-06	630	630	630	630	41,900	630
2023-07-05	463	530	458	530	321,000	530
2023-07-04	446	452	440	450	20,900	450
2023-07-03	446	454	440	447	26,700	447
2023-06-30	443	445	440	445	2,200	445
2023-06-29	440	445	440	440	8,100	440
2023-06-28	439	447	436	447	9,500	447
2023-06-27	447	447	437	437	3,000	437
2023-06-26	442	442	438	442	1,700	442
2023-06-23	446	446	441	441	2,800	441
2023-06-22	443	446	434	446	6,400	446
2023-06-21	443	443	443	443	1,600	443
2023-06-20	439	443	439	443	2,100	443
2023-06-19	443	445	433	439	13,300	439
2023-06-16	437	444	434	442	10,300	442
2023-06-15	437	437	431	436	2,700	436
2023-06-14	430	437	428	437	12,000	437
2023-06-13	434	441	434	437	5,900	437
2023-06-12	440	442	437	442	6,800	442
2023-06-09	438	440	438	440	3,100	440
2023-06-08	431	438	431	436	1,600	436
2023-06-07	428	436	428	435	3,400	435
2023-06-06	437	437	427	431	3,100	431
2023-06-05	442	444	429	429	10,900	429
2023-06-02	421	437	421	435	15,600	435
2023-06-01	421	423	420	420	2,000	420
2023-05-31	423	427	421	423	2,900	423
2023-05-30	424	428	422	424	2,600	424
2023-05-29	428	429	423	428	3,200	428
2023-05-26	426	428	420	428	4,300	428
2023-05-25	427	428	423	426	3,700	426
2023-05-24	421	429	421	428	2,900	428
2023-05-23	426	430	422	428	6,000	428
2023-05-22	422	429	421	425	9,000	425
2023-05-19	424	425	419	425	7,100	425
2023-05-18	425	425	423	424	1,400	424
2023-05-17	427	429	426	428	1,700	428
2023-05-16	422	426	422	426	1,400	426
2023-05-15	433	433	423	424	9,800	424
2023-05-12	427	431	426	427	3,500	427
2023-05-11	432	432	425	430	2,300	430
2023-05-10	432	432	427	430	3,800	430
2023-05-09	430	435	425	432	5,500	432
2023-05-08	429	434	426	434	6,400	434
2023-05-02	422	429	420	429	4,500	429
2023-05-01	425	426	419	423	18,200	423
2023-04-28	435	436	428	430	4,800	430
2023-04-27	438	440	427	428	7,200	428
2023-04-26	428	434	428	434	1,400	434
2023-04-25	426	438	426	435	2,600	435
2023-04-24	428	430	426	426	6,900	426
2023-04-21	440	440	426	436	6,000	436
2023-04-20	430	436	430	436	2,800	436
2023-04-19	431	434	426	430	5,500	430
2023-04-18	428	428	418	428	11,800	428
2023-04-17	430	434	429	429	14,400	429
2023-04-14	442	446	434	438	10,300	438
2023-04-13	441	452	439	447	9,500	447
2023-04-12	460	469	440	446	10,500	446
2023-04-11	466	467	458	460	12,200	460
2023-04-10	456	460	450	458	10,900	458
2023-04-07	441	452	440	448	12,300	448
2023-04-06	445	449	441	441	2,300	441
2023-04-05	443	446	440	446	2,100	446
2023-04-04	438	449	436	445	4,500	445
2023-04-03	436	448	435	444	12,600	444
2023-03-31	433	433	428	432	1,300	432
2023-03-30	433	433	421	433	1,700	433
2023-03-29	436	436	431	435	1,500	435
2023-03-28	434	438	433	438	9,200	438
2023-03-27	432	438	431	438	7,100	438
2023-03-24	426	433	426	433	6,400	433
2023-03-23	425	427	421	427	2,200	427
2023-03-22	418	423	418	422	4,500	422
2023-03-20	417	424	415	419	6,000	419
2023-03-17	416	416	415	415	600	415
2023-03-16	417	417	414	415	5,000	415
2023-03-15	417	420	416	420	2,100	420
2023-03-14	420	427	415	416	10,500	416
2023-03-13	418	422	418	422	6,200	422
2023-03-10	433	433	421	421	9,200	421
2023-03-09	424	437	422	433	30,400	433
2023-03-08	422	424	416	424	3,200	424
2023-03-07	419	420	415	420	4,100	420
2023-03-06	417	420	414	414	4,800	414
2023-03-03	422	422	416	418	4,200	418
2023-03-02	413	421	412	421	4,000	421
2023-03-01	417	419	415	416	6,600	416
2023-02-28	413	422	409	417	16,400	417
2023-02-27	414	416	410	410	3,800	410
2023-02-24	414	417	414	414	900	414
2023-02-22	414	417	410	417	3,000	417
2023-02-21	418	418	414	414	3,400	414
2023-02-20	416	419	416	417	5,900	417
2023-02-17	414	416	413	416	5,100	416
2023-02-16	415	417	411	413	3,800	413
2023-02-15	409	415	409	414	6,800	414
2023-02-14	410	412	410	410	2,100	410
2023-02-13	409	410	409	410	2,200	410
2023-02-10	410	410	408	409	4,000	409
2023-02-09	414	414	409	410	2,500	410
2023-02-08	413	413	409	413	3,300	413
2023-02-07	413	415	409	409	4,300	409
2023-02-06	410	412	408	410	900	410
2023-02-03	411	412	409	410	1,200	410
2023-02-02	409	412	406	410	2,000	410
2023-02-01	414	415	412	412	1,900	412
2023-01-31	416	416	406	414	4,000	414
2023-01-30	418	420	418	418	39,000	418
2023-01-27	414	422	413	422	28,100	422
2023-01-26	412	412	408	411	2,900	411
2023-01-25	409	411	408	409	4,500	409
2023-01-24	412	412	409	409	4,400	409
2023-01-23	406	411	405	408	3,800	408
2023-01-20	402	405	402	403	1,700	403
2023-01-19	401	403	399	401	3,700	401
2023-01-18	400	406	400	402	3,300	402
2023-01-17	402	405	398	398	4,100	398
2023-01-16	404	412	395	402	17,500	402
2023-01-13	403	445	403	406	171,700	406
2023-01-12	402	406	402	403	2,100	403
2023-01-11	404	405	401	404	5,800	404
2023-01-10	397	404	397	402	5,900	402
2023-01-06	402	402	393	396	5,000	396
2023-01-05	397	399	396	399	3,500	399
2023-01-04	394	395	393	394	3,100	394

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4657 (株)環境管理センター の時系列データ [2023年度]

4657 (株)環境管理センターの時系列データ [2023年度]