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
2016/12/30 1,444 1,449 1,429 1,439 23,800
2016/12/29 1,400 1,450 1,398 1,436 39,700
2016/12/28 1,353 1,395 1,350 1,390 20,800
2016/12/27 1,351 1,377 1,349 1,353 17,400
2016/12/26 1,367 1,376 1,349 1,355 26,300
2016/12/22 1,369 1,370 1,348 1,367 12,200
2016/12/21 1,400 1,400 1,375 1,376 14,400
2016/12/20 1,404 1,419 1,380 1,401 16,500
2016/12/19 1,423 1,423 1,404 1,411 4,200
2016/12/16 1,411 1,423 1,411 1,423 21,100
2016/12/15 1,410 1,422 1,393 1,411 27,800
2016/12/14 1,438 1,438 1,410 1,410 9,700
2016/12/13 1,424 1,447 1,415 1,445 21,900
2016/12/12 1,401 1,421 1,400 1,416 24,000
2016/12/09 1,414 1,414 1,396 1,402 13,100
2016/12/08 1,410 1,416 1,398 1,407 18,600
2016/12/07 1,391 1,404 1,391 1,403 16,600
2016/12/06 1,400 1,408 1,393 1,396 16,200
2016/12/05 1,420 1,424 1,385 1,401 14,700
2016/12/02 1,460 1,470 1,413 1,420 15,600
2016/12/01 1,491 1,502 1,460 1,460 14,000
2016/11/30 1,485 1,500 1,484 1,498 11,500
2016/11/29 1,486 1,495 1,474 1,480 11,000
2016/11/28 1,472 1,510 1,472 1,507 16,600
2016/11/25 1,493 1,497 1,461 1,464 16,100
2016/11/24 1,513 1,513 1,487 1,493 12,200
2016/11/22 1,513 1,513 1,499 1,509 6,900
2016/11/21 1,509 1,514 1,500 1,510 21,600
2016/11/18 1,505 1,505 1,492 1,500 20,300
2016/11/17 1,475 1,500 1,472 1,499 24,500
2016/11/16 1,450 1,467 1,433 1,467 17,500
2016/11/15 1,463 1,466 1,430 1,440 15,800
2016/11/14 1,490 1,490 1,471 1,482 21,300
2016/11/11 1,480 1,485 1,470 1,477 12,700
2016/11/10 1,478 1,490 1,460 1,463 21,200
2016/11/09 1,479 1,480 1,381 1,395 35,600
2016/11/08 1,458 1,469 1,449 1,461 11,600
2016/11/07 1,460 1,475 1,427 1,458 14,200
2016/11/04 1,469 1,473 1,418 1,468 16,200
2016/11/02 1,471 1,478 1,457 1,473 14,200
2016/11/01 1,488 1,507 1,474 1,497 13,600
2016/10/31 1,508 1,510 1,484 1,488 17,500
2016/10/28 1,501 1,510 1,491 1,505 21,700
2016/10/27 1,491 1,501 1,475 1,483 21,900
2016/10/26 1,442 1,485 1,442 1,484 14,800
2016/10/25 1,500 1,508 1,414 1,442 37,000
2016/10/24 1,494 1,525 1,494 1,516 19,100
2016/10/21 1,495 1,497 1,489 1,495 16,500
2016/10/20 1,463 1,503 1,463 1,494 23,300
2016/10/19 1,465 1,471 1,457 1,463 18,800
2016/10/18 1,488 1,488 1,463 1,466 18,100
2016/10/17 1,428 1,492 1,426 1,475 46,500
2016/10/14 1,420 1,425 1,406 1,423 20,400
2016/10/13 1,385 1,427 1,385 1,409 25,000
2016/10/12 1,381 1,398 1,321 1,385 26,200
2016/10/11 1,392 1,438 1,392 1,405 24,400
2016/10/07 1,408 1,420 1,383 1,409 23,700
2016/10/06 1,409 1,443 1,409 1,435 37,700
2016/10/05 1,390 1,421 1,382 1,405 38,500
2016/10/04 1,333 1,399 1,333 1,390 21,100
2016/10/03 1,400 1,400 1,360 1,360 17,600
2016/09/30 1,380 1,400 1,380 1,391 24,900
2016/09/29 1,389 1,397 1,387 1,393 13,000
2016/09/28 1,380 1,394 1,374 1,389 15,200
2016/09/27 1,350 1,380 1,345 1,380 23,600
2016/09/26 1,380 1,380 1,340 1,345 10,100
2016/09/23 1,381 1,394 1,369 1,375 20,800
2016/09/21 1,362 1,391 1,346 1,381 25,700
2016/09/20 1,338 1,379 1,318 1,367 22,800
2016/09/16 1,337 1,398 1,322 1,330 51,500
2016/09/15 1,314 1,362 1,311 1,337 34,300
2016/09/14 1,285 1,340 1,285 1,334 42,400
2016/09/13 1,260 1,290 1,260 1,285 31,100
2016/09/12 1,217 1,231 1,203 1,229 26,100
2016/09/09 1,218 1,228 1,218 1,218 13,100
2016/09/08 1,225 1,229 1,216 1,218 18,000
2016/09/07 1,170 1,223 1,169 1,217 21,400
2016/09/06 1,192 1,193 1,173 1,175 17,800
2016/09/05 1,230 1,230 1,201 1,204 29,700
2016/09/02 1,234 1,241 1,211 1,217 33,000
2016/09/01 1,281 1,288 1,220 1,230 27,100
2016/08/31 1,260 1,309 1,252 1,297 30,900
2016/08/30 1,296 1,296 1,226 1,244 26,300
2016/08/29 1,310 1,320 1,295 1,302 17,800
2016/08/26 1,279 1,308 1,275 1,293 36,900
2016/08/25 1,289 1,293 1,273 1,280 14,800
2016/08/24 1,310 1,325 1,280 1,303 20,000
2016/08/23 1,245 1,300 1,245 1,297 37,500
2016/08/22 1,253 1,263 1,242 1,245 5,300
2016/08/19 1,223 1,269 1,223 1,261 17,100
2016/08/18 1,222 1,233 1,205 1,223 27,700
2016/08/17 1,257 1,265 1,220 1,229 22,100
2016/08/16 1,300 1,300 1,273 1,277 22,100
2016/08/15 1,300 1,304 1,292 1,303 11,700
2016/08/12 1,299 1,299 1,281 1,289 21,000
2016/08/10 1,269 1,300 1,269 1,299 16,900
2016/08/09 1,250 1,285 1,245 1,283 14,900
2016/08/08 1,227 1,252 1,217 1,250 14,300
2016/08/05 1,250 1,255 1,218 1,219 17,600
2016/08/04 1,252 1,254 1,241 1,248 17,100
2016/08/03 1,245 1,254 1,243 1,252 19,000
2016/08/02 1,262 1,262 1,250 1,250 6,800
2016/08/01 1,275 1,282 1,248 1,269 22,200
2016/07/29 1,241 1,280 1,217 1,275 56,700
2016/07/28 1,245 1,250 1,241 1,243 31,600
2016/07/27 1,224 1,245 1,223 1,236 38,900
2016/07/26 1,221 1,228 1,201 1,224 29,700
2016/07/25 1,220 1,242 1,219 1,229 30,800
2016/07/22 1,197 1,216 1,181 1,209 22,800
2016/07/21 1,210 1,217 1,200 1,205 46,100
2016/07/20 1,200 1,207 1,191 1,207 34,300
2016/07/19 1,165 1,200 1,165 1,200 24,300
2016/07/15 1,150 1,232 1,150 1,173 52,300
2016/07/14 1,125 1,160 1,125 1,148 31,300
2016/07/13 1,078 1,128 1,078 1,123 47,800
2016/07/12 1,031 1,085 1,031 1,078 37,200
2016/07/11 987 1,030 987 1,018 20,400
2016/07/08 1,000 1,001 979 987 32,400
2016/07/07 981 1,010 981 986 48,200
2016/07/06 1,020 1,029 989 1,002 65,500
2016/07/05 1,081 1,088 1,033 1,043 24,100
2016/07/04 1,095 1,113 1,080 1,096 24,000
2016/07/01 1,055 1,105 1,055 1,095 58,700
2016/06/30 1,092 1,125 1,090 1,095 30,900
2016/06/29 1,080 1,090 1,060 1,089 22,900
2016/06/28 1,040 1,087 1,012 1,050 27,900
2016/06/27 993 1,045 993 1,033 12,200
2016/06/24 1,065 1,087 978 1,004 43,600
2016/06/23 1,050 1,057 1,032 1,045 11,100
2016/06/22 1,039 1,065 1,024 1,064 12,300
2016/06/21 1,051 1,065 1,040 1,044 7,100
2016/06/20 1,065 1,068 1,049 1,058 9,700
2016/06/17 981 1,052 981 1,047 32,600
2016/06/16 1,033 1,034 983 985 23,600
2016/06/15 1,038 1,053 1,020 1,034 27,500
2016/06/14 1,060 1,070 1,036 1,054 26,000
2016/06/13 1,130 1,134 1,072 1,090 24,300
2016/06/10 1,167 1,167 1,093 1,131 23,000
2016/06/09 1,142 1,180 1,133 1,137 16,300
2016/06/08 1,121 1,163 1,121 1,159 14,300
2016/06/07 1,108 1,125 1,108 1,116 11,100
2016/06/06 1,101 1,127 1,091 1,112 16,200
2016/06/03 1,117 1,133 1,115 1,128 22,100
2016/06/02 1,141 1,154 1,116 1,131 18,000
2016/06/01 1,166 1,181 1,141 1,144 20,400
2016/05/31 1,158 1,197 1,150 1,188 27,000
2016/05/30 1,147 1,168 1,135 1,163 14,000
2016/05/27 1,170 1,181 1,125 1,153 18,700
2016/05/26 1,167 1,171 1,153 1,164 14,600
2016/05/25 1,162 1,175 1,152 1,156 10,300
2016/05/24 1,150 1,157 1,138 1,144 20,600
2016/05/23 1,179 1,185 1,134 1,162 26,700
2016/05/20 1,187 1,200 1,173 1,179 20,800
2016/05/19 1,173 1,194 1,173 1,190 25,500
2016/05/18 1,137 1,179 1,137 1,173 38,600
2016/05/17 1,132 1,152 1,119 1,146 21,200
2016/05/16 1,120 1,137 1,115 1,128 21,300
2016/05/13 1,110 1,145 1,105 1,132 20,000
2016/05/12 1,106 1,135 1,100 1,119 24,900
2016/05/11 1,163 1,163 1,121 1,128 22,400
2016/05/10 1,173 1,177 1,155 1,159 20,000
2016/05/09 1,146 1,177 1,146 1,169 21,700
2016/05/06 1,142 1,163 1,129 1,150 26,400
2016/05/02 1,118 1,166 1,118 1,142 32,600
2016/04/28 1,166 1,175 1,112 1,169 60,600
2016/04/27 1,163 1,179 1,143 1,153 19,200
2016/04/26 1,192 1,192 1,130 1,161 49,900
2016/04/25 1,217 1,246 1,193 1,198 39,800
2016/04/22 1,209 1,223 1,160 1,214 56,100
2016/04/21 1,201 1,232 1,199 1,225 49,300
2016/04/20 1,190 1,210 1,188 1,199 49,800
2016/04/19 1,177 1,185 1,161 1,185 50,500
2016/04/18 1,166 1,176 1,111 1,148 58,200
2016/04/15 1,150 1,190 1,140 1,190 89,800
2016/04/14 1,100 1,157 1,100 1,157 129,300
2016/04/13 1,066 1,092 1,062 1,076 49,400
2016/04/12 1,080 1,080 1,033 1,057 84,400
2016/04/11 1,069 1,108 1,064 1,090 83,300
2016/04/08 1,048 1,073 992 1,070 160,500
2016/04/07 957 1,074 956 1,064 336,600
2016/04/06 1,006 1,043 1,000 1,017 90,300
2016/04/05 1,072 1,085 1,024 1,027 50,400
2016/04/04 1,012 1,067 1,012 1,063 60,200
2016/04/01 1,065 1,065 1,014 1,018 66,000
2016/03/31 1,103 1,120 1,071 1,074 59,300
2016/03/30 1,118 1,129 1,096 1,117 52,400
2016/03/29 1,100 1,120 1,088 1,120 95,800
2016/03/28 1,082 1,100 1,075 1,085 41,500
2016/03/25 1,098 1,103 1,081 1,085 75,500
2016/03/24 1,042 1,089 1,037 1,081 94,300
2016/03/23 1,015 1,043 1,011 1,043 67,400
2016/03/22 994 1,011 994 1,007 34,500
2016/03/18 1,004 1,004 980 985 52,800
2016/03/17 1,010 1,020 998 1,006 36,400
2016/03/16 998 1,007 994 997 40,000
2016/03/15 1,018 1,023 998 1,000 59,900
2016/03/14 1,024 1,048 1,021 1,024 49,200
2016/03/11 1,000 1,034 997 1,027 39,300
2016/03/10 993 1,035 993 1,020 52,500
2016/03/09 999 999 969 984 74,400
2016/03/08 1,017 1,022 1,001 1,007 44,600
2016/03/07 1,033 1,035 1,011 1,018 49,500
2016/03/04 1,012 1,035 1,009 1,031 68,100
2016/03/03 1,023 1,050 1,008 1,014 101,200
2016/03/02 1,035 1,039 1,017 1,028 58,400
2016/03/01 1,042 1,042 1,001 1,010 64,600
2016/02/29 1,035 1,071 1,028 1,042 56,300
2016/02/26 1,016 1,031 1,012 1,019 24,100
2016/02/25 995 1,018 995 1,005 37,000
2016/02/24 997 1,012 990 998 43,300
2016/02/23 1,031 1,040 991 1,006 65,200
2016/02/22 1,011 1,048 1,006 1,037 32,900
2016/02/19 1,035 1,035 995 1,015 34,200
2016/02/18 1,031 1,043 1,015 1,035 41,900
2016/02/17 1,008 1,050 991 1,004 66,500
2016/02/16 1,030 1,059 1,014 1,016 44,700
2016/02/15 1,050 1,057 1,005 1,031 47,300
2016/02/12 1,014 1,035 984 990 77,500
2016/02/10 1,111 1,114 1,039 1,079 80,400
2016/02/09 1,127 1,127 1,072 1,081 66,200
2016/02/08 1,106 1,171 1,089 1,161 63,100
2016/02/05 1,154 1,154 1,106 1,118 70,500
2016/02/04 1,165 1,178 1,157 1,158 49,000
2016/02/03 1,208 1,208 1,171 1,187 54,700
2016/02/02 1,221 1,241 1,208 1,220 84,600
2016/02/01 1,227 1,263 1,215 1,242 152,800
2016/01/29 1,180 1,183 1,114 1,161 117,900
2016/01/28 1,175 1,202 1,166 1,169 77,100
2016/01/27 1,190 1,197 1,161 1,182 58,900
2016/01/26 1,170 1,188 1,162 1,175 67,100
2016/01/25 1,216 1,227 1,167 1,189 96,900
2016/01/22 1,188 1,199 1,136 1,156 139,900
2016/01/21 1,173 1,217 1,158 1,161 87,000
2016/01/20 1,239 1,249 1,193 1,197 85,300
2016/01/19 1,230 1,237 1,201 1,223 97,800
2016/01/18 1,200 1,238 1,199 1,220 66,200
2016/01/15 1,287 1,299 1,229 1,254 118,500
2016/01/14 1,285 1,286 1,245 1,261 107,300
2016/01/13 1,330 1,350 1,285 1,298 139,700
2016/01/12 1,403 1,411 1,321 1,329 122,000
2016/01/08 1,450 1,450 1,315 1,411 306,200
2016/01/07 1,386 1,426 1,375 1,401 97,900
2016/01/06 1,414 1,430 1,383 1,401 63,300
2016/01/05 1,412 1,425 1,366 1,418 98,300
2016/01/04 1,377 1,415 1,370 1,396 67,900

このページの先頭へ