環境管理センター
4657スタンダード/サービス業/ENVIRONMENTAL CONTROL CENTER CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 431.0 | 437.0 | 431.0 | 432.0 | -7.0 | -1.59% | 5,800 |
| 2026-03-12 | 447.0 | 448.0 | 426.0 | 439.0 | -8.0 | -1.79% | 34,400 |
| 2026-03-11 | 445.0 | 450.0 | 440.0 | 447.0 | +7.0 | +1.59% | 26,100 |
| 2026-03-10 | 429.0 | 446.0 | 429.0 | 440.0 | +18.0 | +4.27% | 28,500 |
| 2026-03-09 | 429.0 | 429.0 | 418.0 | 422.0 | -13.0 | -2.99% | 36,700 |
| 2026-03-06 | 432.0 | 435.0 | 428.0 | 435.0 | +6.0 | +1.40% | 6,600 |
| 2026-03-05 | 432.0 | 441.0 | 416.0 | 429.0 | +3.0 | +0.70% | 34,800 |
| 2026-03-04 | 433.0 | 437.0 | 408.0 | 426.0 | -20.0 | -4.48% | 151,200 |
| 2026-03-03 | 453.0 | 456.0 | 446.0 | 446.0 | -15.0 | -3.25% | 37,500 |
| 2026-03-02 | 470.0 | 472.0 | 460.0 | 461.0 | -20.0 | -4.16% | 30,200 |
| 2026-02-27 | 478.0 | 481.0 | 470.0 | 481.0 | +8.0 | +1.69% | 22,300 |
| 2026-02-26 | 464.0 | 473.0 | 460.0 | 473.0 | +9.0 | +1.94% | 15,800 |
| 2026-02-25 | 472.0 | 475.0 | 459.0 | 464.0 | -10.0 | -2.11% | 19,000 |
| 2026-02-24 | 475.0 | 483.0 | 468.0 | 474.0 | -7.0 | -1.46% | 22,300 |
| 2026-02-20 | 487.0 | 488.0 | 472.0 | 481.0 | -6.0 | -1.23% | 18,300 |
| 2026-02-19 | 489.0 | 492.0 | 481.0 | 487.0 | -4.0 | -0.81% | 12,200 |
| 2026-02-18 | 467.0 | 492.0 | 467.0 | 491.0 | +24.0 | +5.14% | 38,100 |
| 2026-02-17 | 468.0 | 480.0 | 465.0 | 467.0 | -1.0 | -0.21% | 33,700 |
| 2026-02-16 | 443.0 | 485.0 | 443.0 | 468.0 | +27.0 | +6.12% | 58,500 |
| 2026-02-13 | 465.0 | 467.0 | 434.0 | 441.0 | -24.0 | -5.16% | 36,800 |
| 2026-02-12 | 466.0 | 473.0 | 464.0 | 465.0 | -1.0 | -0.21% | 8,300 |
| 2026-02-10 | 464.0 | 471.0 | 458.0 | 466.0 | +2.0 | +0.43% | 26,800 |
| 2026-02-09 | 478.0 | 478.0 | 462.0 | 464.0 | -7.0 | -1.49% | 19,300 |
| 2026-02-06 | 483.0 | 485.0 | 461.0 | 471.0 | -12.0 | -2.48% | 81,000 |
| 2026-02-05 | 485.0 | 499.0 | 460.0 | 483.0 | +2.0 | +0.42% | 166,200 |
| 2026-02-04 | 451.0 | 495.0 | 445.0 | 481.0 | +36.0 | +8.09% | 238,400 |
| 2026-02-03 | 441.0 | 445.0 | 438.0 | 445.0 | +7.0 | +1.60% | 24,400 |
| 2026-02-02 | 441.0 | 444.0 | 437.0 | 438.0 | -2.0 | -0.45% | 12,400 |
| 2026-01-30 | 447.0 | 447.0 | 440.0 | 440.0 | -4.0 | -0.90% | 4,000 |
| 2026-01-29 | 444.0 | 444.0 | 436.0 | 444.0 | +3.0 | +0.68% | 8,600 |
| 2026-01-28 | 444.0 | 445.0 | 437.0 | 441.0 | -3.0 | -0.68% | 12,000 |
| 2026-01-27 | 444.0 | 452.0 | 443.0 | 444.0 | 0.0 | 0.00% | 8,100 |
| 2026-01-26 | 441.0 | 456.0 | 440.0 | 444.0 | -4.0 | -0.89% | 14,700 |
| 2026-01-23 | 444.0 | 450.0 | 442.0 | 448.0 | +6.0 | +1.36% | 12,800 |
| 2026-01-22 | 438.0 | 449.0 | 438.0 | 442.0 | +2.0 | +0.45% | 16,000 |
| 2026-01-21 | 455.0 | 455.0 | 437.0 | 440.0 | -19.0 | -4.14% | 73,000 |
| 2026-01-20 | 479.0 | 479.0 | 453.0 | 459.0 | -20.0 | -4.18% | 63,800 |
| 2026-01-19 | 462.0 | 500.0 | 455.0 | 479.0 | +25.0 | +5.51% | 216,800 |
| 2026-01-16 | 445.0 | 460.0 | 440.0 | 454.0 | +12.0 | +2.71% | 43,000 |
| 2026-01-15 | 438.0 | 444.0 | 438.0 | 442.0 | +2.0 | +0.45% | 9,700 |
| 2026-01-14 | 439.0 | 443.0 | 435.0 | 440.0 | +2.0 | +0.46% | 16,800 |
| 2026-01-13 | 435.0 | 444.0 | 435.0 | 438.0 | +4.0 | +0.92% | 9,500 |
| 2026-01-09 | 438.0 | 441.0 | 428.0 | 434.0 | 0.0 | 0.00% | 18,200 |
| 2026-01-08 | 430.0 | 434.0 | 430.0 | 434.0 | +4.0 | +0.93% | 4,400 |
| 2026-01-07 | 429.0 | 433.0 | 428.0 | 430.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-06 | 421.0 | 437.0 | 421.0 | 430.0 | +9.0 | +2.14% | 16,500 |
| 2026-01-05 | 421.0 | 426.0 | 419.0 | 421.0 | +4.0 | +0.96% | 9,700 |
| 2025-12-30 | 420.0 | 420.0 | 416.0 | 417.0 | -1.0 | -0.24% | 4,500 |
| 2025-12-29 | 420.0 | 420.0 | 416.0 | 418.0 | -3.0 | -0.71% | 10,400 |
| 2025-12-26 | 422.0 | 424.0 | 417.0 | 421.0 | -5.0 | -1.17% | 21,400 |
| 2025-12-25 | 415.0 | 440.0 | 415.0 | 426.0 | +11.0 | +2.65% | 33,400 |
| 2025-12-24 | 416.0 | 417.0 | 415.0 | 415.0 | 0.0 | 0.00% | 6,800 |
| 2025-12-23 | 417.0 | 419.0 | 415.0 | 415.0 | -2.0 | -0.48% | 9,000 |
| 2025-12-22 | 415.0 | 417.0 | 414.0 | 417.0 | +2.0 | +0.48% | 10,200 |
| 2025-12-19 | 415.0 | 418.0 | 415.0 | 415.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-18 | 416.0 | 417.0 | 414.0 | 415.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-17 | 415.0 | 418.0 | 414.0 | 415.0 | +1.0 | +0.24% | 5,600 |
| 2025-12-16 | 415.0 | 417.0 | 414.0 | 414.0 | +1.0 | +0.24% | 8,800 |
| 2025-12-15 | 413.0 | 418.0 | 413.0 | 413.0 | 0.0 | 0.00% | 5,800 |
| 2025-12-12 | 414.0 | 415.0 | 412.0 | 413.0 | -1.0 | -0.24% | 2,800 |
| 2025-12-11 | 415.0 | 415.0 | 413.0 | 414.0 | 0.0 | 0.00% | 4,800 |
| 2025-12-10 | 415.0 | 417.0 | 412.0 | 414.0 | -1.0 | -0.24% | 6,400 |
| 2025-12-09 | 411.0 | 420.0 | 411.0 | 415.0 | +4.0 | +0.97% | 7,400 |
| 2025-12-08 | 411.0 | 416.0 | 410.0 | 411.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-05 | 415.0 | 415.0 | 411.0 | 411.0 | -3.0 | -0.72% | 4,100 |
| 2025-12-04 | 414.0 | 414.0 | 413.0 | 414.0 | +1.0 | +0.24% | 1,100 |
| 2025-12-03 | 415.0 | 417.0 | 413.0 | 413.0 | -4.0 | -0.96% | 2,500 |
| 2025-12-02 | 412.0 | 419.0 | 412.0 | 417.0 | +2.0 | +0.48% | 8,500 |
| 2025-12-01 | 417.0 | 417.0 | 406.0 | 415.0 | -1.0 | -0.24% | 13,500 |
| 2025-11-28 | 417.0 | 420.0 | 415.0 | 416.0 | 0.0 | 0.00% | 7,100 |
| 2025-11-27 | 417.0 | 428.0 | 416.0 | 416.0 | -3.0 | -0.72% | 9,400 |
| 2025-11-26 | 417.0 | 420.0 | 415.0 | 419.0 | +2.0 | +0.48% | 5,000 |
| 2025-11-25 | 420.0 | 422.0 | 415.0 | 417.0 | -2.0 | -0.48% | 8,800 |
| 2025-11-21 | 420.0 | 421.0 | 416.0 | 419.0 | +3.0 | +0.72% | 2,900 |
| 2025-11-20 | 411.0 | 422.0 | 410.0 | 416.0 | +6.0 | +1.46% | 13,500 |
| 2025-11-19 | 414.0 | 415.0 | 410.0 | 410.0 | -4.0 | -0.97% | 7,500 |
| 2025-11-18 | 410.0 | 414.0 | 408.0 | 414.0 | +3.0 | +0.73% | 15,300 |
| 2025-11-17 | 425.0 | 425.0 | 409.0 | 411.0 | -12.0 | -2.84% | 14,000 |
| 2025-11-14 | 428.0 | 449.0 | 419.0 | 423.0 | -8.0 | -1.86% | 49,200 |
| 2025-11-13 | 436.0 | 437.0 | 431.0 | 431.0 | -4.0 | -0.92% | 4,900 |
| 2025-11-12 | 430.0 | 436.0 | 430.0 | 435.0 | +6.0 | +1.40% | 6,000 |
| 2025-11-11 | 428.0 | 431.0 | 428.0 | 429.0 | +2.0 | +0.47% | 3,800 |
| 2025-11-10 | 425.0 | 427.0 | 425.0 | 427.0 | +2.0 | +0.47% | 1,300 |
| 2025-11-07 | 428.0 | 429.0 | 423.0 | 425.0 | -4.0 | -0.93% | 7,000 |
| 2025-11-06 | 428.0 | 432.0 | 428.0 | 429.0 | -1.0 | -0.23% | 2,100 |
| 2025-11-05 | 427.0 | 430.0 | 422.0 | 430.0 | +2.0 | +0.47% | 10,900 |
| 2025-11-04 | 424.0 | 430.0 | 424.0 | 428.0 | +2.0 | +0.47% | 2,800 |
| 2025-10-31 | 429.0 | 430.0 | 426.0 | 426.0 | -2.0 | -0.47% | 2,900 |
| 2025-10-30 | 423.0 | 433.0 | 423.0 | 428.0 | +1.0 | +0.23% | 11,600 |
| 2025-10-29 | 434.0 | 435.0 | 427.0 | 427.0 | -9.0 | -2.06% | 6,500 |
| 2025-10-28 | 447.0 | 447.0 | 436.0 | 436.0 | -11.0 | -2.46% | 13,900 |
| 2025-10-27 | 439.0 | 448.0 | 439.0 | 447.0 | +8.0 | +1.82% | 8,100 |
| 2025-10-24 | 435.0 | 439.0 | 435.0 | 439.0 | +1.0 | +0.23% | 1,400 |
| 2025-10-23 | 434.0 | 438.0 | 432.0 | 438.0 | +2.0 | +0.46% | 3,400 |
| 2025-10-22 | 437.0 | 438.0 | 434.0 | 436.0 | -1.0 | -0.23% | 14,400 |
| 2025-10-21 | 433.0 | 439.0 | 433.0 | 437.0 | +5.0 | +1.16% | 7,300 |
| 2025-10-20 | 433.0 | 435.0 | 431.0 | 432.0 | +1.0 | +0.23% | 3,300 |
| 2025-10-17 | 430.0 | 431.0 | 429.0 | 431.0 | 0.0 | 0.00% | 3,300 |
| 2025-10-16 | 429.0 | 433.0 | 429.0 | 431.0 | +3.0 | +0.70% | 6,900 |
| 2025-10-15 | 425.0 | 428.0 | 425.0 | 428.0 | +8.0 | +1.90% | 1,500 |
| 2025-10-14 | 419.0 | 423.0 | 413.0 | 420.0 | -7.0 | -1.64% | 13,500 |
| 2025-10-10 | 434.0 | 436.0 | 427.0 | 427.0 | -7.0 | -1.61% | 8,000 |
| 2025-10-09 | 435.0 | 439.0 | 431.0 | 434.0 | -1.0 | -0.23% | 5,900 |
| 2025-10-08 | 435.0 | 436.0 | 432.0 | 435.0 | -1.0 | -0.23% | 3,100 |
| 2025-10-07 | 430.0 | 437.0 | 429.0 | 436.0 | +7.0 | +1.63% | 6,500 |
| 2025-10-06 | 428.0 | 430.0 | 423.0 | 429.0 | +7.0 | +1.66% | 8,600 |
| 2025-10-03 | 420.0 | 425.0 | 420.0 | 422.0 | +3.0 | +0.72% | 4,800 |
| 2025-10-02 | 431.0 | 431.0 | 418.0 | 419.0 | -7.0 | -1.64% | 18,000 |
| 2025-10-01 | 435.0 | 437.0 | 426.0 | 426.0 | -10.0 | -2.29% | 27,000 |
| 2025-09-30 | 438.0 | 443.0 | 435.0 | 436.0 | -2.0 | -0.46% | 21,500 |
| 2025-09-29 | 448.0 | 449.0 | 438.0 | 438.0 | -11.0 | -2.45% | 37,000 |
| 2025-09-26 | 446.0 | 450.0 | 445.0 | 449.0 | -3.0 | -0.66% | 5,800 |
| 2025-09-25 | 444.0 | 453.0 | 444.0 | 452.0 | +9.0 | +2.03% | 26,700 |
| 2025-09-24 | 446.0 | 447.0 | 443.0 | 443.0 | -4.0 | -0.89% | 4,300 |
| 2025-09-22 | 442.0 | 447.0 | 442.0 | 447.0 | +6.0 | +1.36% | 9,100 |
| 2025-09-19 | 453.0 | 453.0 | 438.0 | 441.0 | -12.0 | -2.65% | 36,800 |
| 2025-09-18 | 453.0 | 454.0 | 449.0 | 453.0 | +1.0 | +0.22% | 8,500 |
| 2025-09-17 | 452.0 | 455.0 | 448.0 | 452.0 | -2.0 | -0.44% | 6,300 |
| 2025-09-16 | 446.0 | 455.0 | 443.0 | 454.0 | +8.0 | +1.79% | 17,900 |
| 2025-09-12 | 459.0 | 459.0 | 446.0 | 446.0 | — | — | 36,900 |
直近120営業日分を表示