日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイセキ環境ソリューション(1712)の株価時系列情報

ダイセキ環境ソリューション(1712)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,386 1,386 1,349 1,378 29,600
2015/12/29 1,330 1,400 1,311 1,356 31,800
2015/12/28 1,314 1,332 1,295 1,325 34,700
2015/12/25 1,323 1,327 1,299 1,301 36,000
2015/12/24 1,426 1,426 1,323 1,337 76,900
2015/12/22 1,388 1,434 1,379 1,396 113,300
2015/12/21 1,370 1,391 1,360 1,375 70,400
2015/12/18 1,385 1,400 1,375 1,375 67,000
2015/12/17 1,340 1,396 1,340 1,395 137,900
2015/12/16 1,335 1,349 1,303 1,349 91,000
2015/12/15 1,300 1,334 1,300 1,322 117,500
2015/12/14 1,208 1,277 1,202 1,275 74,500
2015/12/11 1,240 1,269 1,229 1,238 55,800
2015/12/10 1,245 1,249 1,211 1,218 40,800
2015/12/09 1,246 1,263 1,228 1,245 47,200
2015/12/08 1,291 1,291 1,254 1,262 38,100
2015/12/07 1,278 1,312 1,271 1,283 71,200
2015/12/04 1,235 1,269 1,214 1,252 72,600
2015/12/03 1,223 1,285 1,210 1,265 149,900
2015/12/02 1,225 1,229 1,201 1,223 38,600
2015/12/01 1,204 1,219 1,200 1,215 42,400
2015/11/30 1,212 1,212 1,186 1,191 44,400
2015/11/27 1,218 1,220 1,187 1,190 54,000
2015/11/26 1,210 1,233 1,206 1,208 43,400
2015/11/25 1,245 1,245 1,203 1,204 46,300
2015/11/24 1,221 1,245 1,216 1,233 62,200
2015/11/20 1,197 1,212 1,195 1,208 30,000
2015/11/19 1,206 1,216 1,180 1,190 66,400
2015/11/18 1,219 1,223 1,205 1,210 40,800
2015/11/17 1,216 1,228 1,206 1,213 43,100
2015/11/16 1,217 1,218 1,193 1,198 74,600
2015/11/13 1,177 1,268 1,177 1,242 148,200
2015/11/12 1,175 1,197 1,168 1,177 132,500
2015/11/11 1,193 1,200 1,169 1,175 99,300
2015/11/10 1,211 1,211 1,177 1,198 87,900
2015/11/09 1,222 1,239 1,180 1,190 105,700
2015/11/06 1,210 1,222 1,190 1,207 93,000
2015/11/05 1,237 1,240 1,195 1,210 106,700
2015/11/04 1,312 1,312 1,231 1,243 107,500
2015/11/02 1,330 1,331 1,291 1,293 83,300
2015/10/30 1,340 1,352 1,315 1,332 83,600
2015/10/29 1,370 1,370 1,330 1,359 52,600
2015/10/28 1,330 1,362 1,319 1,340 47,400
2015/10/27 1,371 1,376 1,313 1,325 105,000
2015/10/26 1,372 1,372 1,335 1,350 50,200
2015/10/23 1,416 1,416 1,360 1,365 62,800
2015/10/22 1,431 1,431 1,353 1,386 129,400
2015/10/21 1,427 1,448 1,380 1,431 123,900
2015/10/20 1,353 1,422 1,338 1,402 143,400
2015/10/19 1,351 1,357 1,321 1,326 42,400
2015/10/16 1,373 1,378 1,338 1,357 38,000
2015/10/15 1,278 1,366 1,278 1,366 78,100
2015/10/14 1,250 1,288 1,250 1,285 50,500
2015/10/13 1,246 1,285 1,236 1,280 49,400
2015/10/09 1,241 1,268 1,238 1,253 58,200
2015/10/08 1,282 1,284 1,221 1,226 53,800
2015/10/07 1,284 1,314 1,250 1,268 77,700
2015/10/06 1,322 1,336 1,284 1,284 97,800
2015/10/05 1,360 1,392 1,335 1,335 76,800
2015/10/02 1,360 1,390 1,310 1,340 103,600
2015/10/01 1,349 1,386 1,281 1,315 246,100
2015/09/30 1,200 1,265 1,189 1,236 76,700
2015/09/29 1,251 1,255 1,158 1,163 57,200
2015/09/28 1,248 1,271 1,201 1,246 45,400
2015/09/25 1,199 1,240 1,152 1,218 28,700
2015/09/24 1,230 1,235 1,209 1,211 16,900
2015/09/18 1,278 1,278 1,245 1,254 22,800
2015/09/17 1,239 1,270 1,220 1,254 28,000
2015/09/16 1,249 1,260 1,171 1,220 39,100
2015/09/15 1,285 1,295 1,224 1,244 33,800
2015/09/14 1,291 1,299 1,270 1,285 29,500
2015/09/11 1,269 1,288 1,250 1,278 34,800
2015/09/10 1,203 1,269 1,191 1,261 34,400
2015/09/09 1,271 1,271 1,201 1,240 43,900
2015/09/08 1,218 1,236 1,163 1,181 56,500
2015/09/07 1,202 1,248 1,125 1,236 115,500
2015/09/04 1,310 1,310 1,251 1,251 41,700
2015/09/03 1,362 1,385 1,280 1,294 67,900
2015/09/02 1,384 1,472 1,310 1,332 174,000
2015/09/01 1,417 1,453 1,385 1,449 120,400
2015/08/31 1,396 1,425 1,346 1,425 88,100
2015/08/28 1,309 1,381 1,309 1,368 97,900
2015/08/27 1,317 1,340 1,244 1,279 44,600
2015/08/27 1 -> 2.00 分割
2015/08/26 2,534 2,534 2,444 2,459 37,700
2015/08/25 2,413 2,600 2,230 2,410 43,300
2015/08/24 2,584 2,612 2,400 2,414 49,900
2015/08/21 2,553 2,639 2,553 2,578 28,100
2015/08/20 2,544 2,669 2,543 2,640 34,400
2015/08/19 2,570 2,614 2,546 2,594 18,600
2015/08/18 2,608 2,624 2,576 2,595 27,400
2015/08/17 2,520 2,607 2,452 2,582 44,100
2015/08/14 2,598 2,612 2,551 2,551 45,800
2015/08/13 2,700 2,700 2,535 2,568 122,100
2015/08/12 2,724 2,774 2,511 2,700 367,000
2015/08/11 2,339 2,346 2,297 2,324 17,400
2015/08/10 2,240 2,380 2,237 2,346 43,900
2015/08/07 2,220 2,240 2,220 2,240 9,500
2015/08/06 2,250 2,250 2,229 2,240 17,500
2015/08/05 2,250 2,250 2,235 2,250 8,900
2015/08/04 2,263 2,263 2,213 2,250 8,500
2015/08/03 2,240 2,274 2,228 2,254 20,100
2015/07/31 2,209 2,225 2,198 2,225 6,900
2015/07/30 2,204 2,227 2,204 2,209 10,100
2015/07/29 2,236 2,274 2,186 2,194 11,800
2015/07/28 2,208 2,220 2,161 2,213 13,600
2015/07/27 2,213 2,251 2,182 2,209 27,700
2015/07/24 2,269 2,269 2,222 2,247 21,900
2015/07/23 2,225 2,274 2,220 2,233 35,300
2015/07/22 2,137 2,294 2,130 2,210 58,600
2015/07/21 2,169 2,186 2,123 2,134 10,600
2015/07/17 2,175 2,181 2,150 2,170 7,500
2015/07/16 2,176 2,176 2,152 2,175 5,300
2015/07/15 2,157 2,180 2,135 2,167 15,600
2015/07/14 2,184 2,205 2,131 2,166 25,700
2015/07/13 2,180 2,188 2,116 2,146 19,200
2015/07/10 2,099 2,147 2,054 2,133 22,000
2015/07/09 1,990 2,075 1,990 2,049 28,700
2015/07/08 2,120 2,136 2,050 2,066 30,200
2015/07/07 2,132 2,180 2,111 2,136 38,300
2015/07/06 2,110 2,180 2,103 2,118 38,400
2015/07/03 2,067 2,189 2,060 2,140 192,600
2015/07/02 2,000 2,020 1,989 2,017 10,600
2015/07/01 2,026 2,026 1,986 1,998 10,300
2015/06/30 1,916 2,010 1,916 1,986 21,300
2015/06/29 1,915 1,993 1,913 1,956 18,300
2015/06/26 1,988 1,988 1,946 1,958 9,600
2015/06/25 1,966 1,980 1,949 1,960 6,800
2015/06/24 1,955 1,970 1,935 1,954 9,200
2015/06/23 1,932 1,967 1,925 1,966 9,000
2015/06/22 1,900 1,954 1,900 1,950 7,100
2015/06/19 1,905 1,927 1,898 1,909 6,300
2015/06/18 1,908 1,933 1,900 1,904 8,500
2015/06/17 1,939 1,941 1,901 1,922 8,300
2015/06/16 1,977 1,992 1,958 1,958 9,700
2015/06/15 1,995 2,000 1,988 1,999 7,200
2015/06/12 1,999 2,000 1,994 1,998 9,400
2015/06/11 1,955 1,994 1,955 1,988 8,800
2015/06/10 1,962 1,997 1,958 1,972 5,700
2015/06/09 1,971 1,996 1,948 1,979 7,500
2015/06/08 1,968 1,996 1,945 1,987 11,200
2015/06/05 1,970 1,979 1,943 1,963 8,900
2015/06/04 1,990 1,995 1,960 1,970 10,600
2015/06/03 1,966 1,990 1,966 1,981 9,300
2015/06/02 1,980 1,997 1,964 1,993 29,600
2015/06/01 1,936 1,978 1,930 1,969 23,400
2015/05/29 1,944 1,945 1,931 1,936 13,400
2015/05/28 1,940 1,945 1,924 1,945 8,400
2015/05/27 1,940 1,950 1,923 1,940 14,800
2015/05/26 1,936 1,948 1,921 1,940 11,500
2015/05/25 1,915 1,936 1,915 1,936 9,600
2015/05/22 1,928 1,928 1,916 1,923 5,000
2015/05/21 1,926 1,928 1,916 1,928 7,000
2015/05/20 1,922 1,926 1,920 1,926 7,600
2015/05/19 1,920 1,935 1,912 1,922 9,500
2015/05/18 1,892 1,937 1,892 1,936 7,600
2015/05/15 1,913 1,913 1,887 1,911 5,300
2015/05/14 1,913 1,913 1,887 1,897 11,400
2015/05/13 1,840 1,915 1,840 1,911 19,400
2015/05/12 1,881 1,883 1,850 1,869 5,800
2015/05/11 1,878 1,885 1,865 1,866 7,600
2015/05/08 1,823 1,868 1,823 1,844 9,500
2015/05/07 1,841 1,888 1,807 1,834 12,000
2015/05/01 1,840 1,852 1,800 1,841 14,100
2015/04/30 1,854 1,894 1,854 1,856 4,800
2015/04/28 1,886 1,898 1,855 1,891 11,100
2015/04/27 1,854 1,872 1,849 1,870 6,200
2015/04/24 1,867 1,871 1,853 1,853 6,400
2015/04/23 1,888 1,888 1,860 1,875 7,400
2015/04/22 1,878 1,878 1,840 1,875 9,400
2015/04/21 1,844 1,858 1,836 1,858 4,200
2015/04/20 1,836 1,863 1,825 1,845 7,500
2015/04/17 1,868 1,877 1,856 1,868 13,500
2015/04/16 1,842 1,910 1,842 1,893 23,200
2015/04/15 1,872 1,890 1,842 1,871 21,200
2015/04/14 1,839 1,881 1,812 1,874 24,500
2015/04/13 1,802 1,869 1,798 1,860 20,600
2015/04/10 1,805 1,811 1,790 1,806 24,400
2015/04/09 1,853 1,858 1,810 1,817 27,200
2015/04/08 1,819 1,878 1,746 1,854 75,300
2015/04/07 1,887 1,939 1,885 1,939 31,700
2015/04/06 1,857 1,868 1,841 1,860 8,200
2015/04/03 1,816 1,870 1,816 1,857 4,800
2015/04/02 1,820 1,850 1,803 1,830 12,300
2015/04/01 1,834 1,835 1,810 1,835 10,900
2015/03/31 1,837 1,860 1,826 1,835 8,300
2015/03/30 1,837 1,870 1,833 1,837 7,400
2015/03/27 1,854 1,894 1,851 1,865 14,400
2015/03/26 1,891 1,911 1,870 1,894 10,500
2015/03/25 1,918 1,918 1,895 1,910 6,300
2015/03/24 1,886 1,918 1,886 1,916 6,600
2015/03/23 1,919 1,920 1,871 1,920 9,200
2015/03/20 1,901 1,921 1,901 1,920 5,500
2015/03/19 1,930 1,930 1,888 1,915 6,400
2015/03/18 1,916 1,934 1,915 1,934 8,800
2015/03/17 1,919 1,938 1,917 1,933 22,600
2015/03/16 1,902 1,920 1,902 1,911 9,900
2015/03/13 1,886 1,904 1,880 1,903 8,900
2015/03/12 1,880 1,929 1,862 1,889 19,100
2015/03/11 1,853 1,883 1,853 1,864 4,200
2015/03/10 1,860 1,898 1,855 1,879 13,300
2015/03/09 1,888 1,895 1,850 1,873 10,300
2015/03/06 1,880 1,889 1,870 1,888 12,500
2015/03/05 1,875 1,877 1,862 1,876 5,700
2015/03/04 1,867 1,877 1,837 1,875 13,200
2015/03/03 1,840 1,878 1,840 1,868 20,800
2015/03/02 1,825 1,847 1,807 1,839 19,900
2015/02/27 1,847 1,847 1,827 1,835 10,700
2015/02/26 1,835 1,865 1,822 1,833 25,900
2015/02/25 1,865 1,875 1,825 1,859 19,100
2015/02/24 1,873 1,876 1,860 1,872 14,400
2015/02/23 1,888 1,890 1,875 1,880 15,100
2015/02/20 1,856 1,900 1,856 1,888 33,100
2015/02/19 1,870 1,874 1,861 1,865 16,700
2015/02/18 1,853 1,873 1,853 1,866 23,100
2015/02/17 1,849 1,856 1,838 1,849 17,900
2015/02/16 1,836 1,840 1,825 1,830 26,600
2015/02/13 1,810 1,825 1,796 1,807 22,500
2015/02/12 1,780 1,827 1,780 1,806 30,700
2015/02/10 1,742 1,778 1,742 1,775 21,100
2015/02/09 1,734 1,760 1,723 1,742 15,000
2015/02/06 1,736 1,748 1,713 1,721 13,500
2015/02/05 1,729 1,729 1,705 1,706 14,200
2015/02/04 1,700 1,740 1,700 1,730 14,000
2015/02/03 1,735 1,738 1,672 1,685 34,700
2015/02/02 1,740 1,755 1,701 1,701 23,700
2015/01/30 1,783 1,783 1,725 1,749 74,400
2015/01/29 1,621 1,652 1,603 1,621 13,300
2015/01/28 1,655 1,665 1,650 1,653 6,500
2015/01/27 1,646 1,658 1,636 1,653 12,100
2015/01/26 1,586 1,629 1,586 1,627 15,100
2015/01/23 1,602 1,605 1,587 1,604 15,900
2015/01/22 1,602 1,612 1,596 1,602 16,400
2015/01/21 1,615 1,616 1,600 1,607 10,900
2015/01/20 1,606 1,615 1,592 1,615 15,000
2015/01/19 1,588 1,609 1,585 1,587 23,000
2015/01/16 1,600 1,626 1,543 1,576 64,200
2015/01/15 1,611 1,628 1,603 1,603 37,100
2015/01/14 1,696 1,696 1,626 1,630 31,600
2015/01/13 1,720 1,720 1,687 1,696 10,900
2015/01/09 1,741 1,741 1,713 1,720 9,800
2015/01/08 1,706 1,728 1,706 1,715 12,900
2015/01/07 1,691 1,755 1,691 1,699 12,800
2015/01/06 1,732 1,755 1,699 1,705 30,000
2015/01/05 1,787 1,787 1,755 1,773 8,400

このページの先頭へ