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
2018/12/28 596 606 580 581 13,300
2018/12/27 590 624 578 606 20,900
2018/12/26 605 606 541 572 38,300
2018/12/25 590 591 525 538 39,500
2018/12/21 653 653 597 611 34,700
2018/12/20 692 692 650 650 22,900
2018/12/19 703 704 690 701 12,100
2018/12/18 722 744 703 706 19,700
2018/12/17 751 753 723 731 14,700
2018/12/14 771 786 760 762 12,300
2018/12/13 779 789 772 784 6,500
2018/12/12 760 808 760 782 12,600
2018/12/11 793 793 756 762 11,500
2018/12/10 842 846 784 793 21,200
2018/12/07 818 819 812 812 4,600
2018/12/06 824 824 806 808 10,400
2018/12/05 832 845 822 838 6,300
2018/12/04 860 860 832 837 7,800
2018/12/03 855 868 855 860 3,800
2018/11/30 885 885 865 865 5,000
2018/11/29 880 889 862 885 8,100
2018/11/28 872 885 870 880 8,500
2018/11/27 854 877 847 877 7,500
2018/11/26 859 866 850 854 4,000
2018/11/22 881 881 848 860 9,200
2018/11/21 827 854 827 851 5,100
2018/11/20 853 861 844 849 5,400
2018/11/19 840 872 840 857 7,800
2018/11/16 826 852 826 848 6,500
2018/11/15 830 839 825 829 4,400
2018/11/14 853 853 828 832 8,700
2018/11/13 854 861 834 852 14,500
2018/11/12 868 883 854 860 6,200
2018/11/09 873 877 864 876 6,700
2018/11/08 885 897 869 877 11,000
2018/11/07 887 908 878 885 10,000
2018/11/06 867 876 860 872 11,100
2018/11/05 863 875 847 868 14,500
2018/11/02 872 878 853 863 12,000
2018/11/01 896 896 874 875 10,300
2018/10/31 899 917 898 907 8,400
2018/10/30 845 904 845 901 25,500
2018/10/29 834 870 834 845 18,100
2018/10/26 886 886 829 834 21,700
2018/10/25 911 912 865 867 21,300
2018/10/24 911 932 910 926 18,300
2018/10/23 900 919 892 905 17,500
2018/10/22 892 915 884 911 5,200
2018/10/19 875 907 875 904 12,700
2018/10/18 891 911 891 905 16,900
2018/10/17 860 915 860 898 30,000
2018/10/16 861 866 848 855 12,900
2018/10/15 885 889 858 864 25,800
2018/10/12 885 900 879 887 51,400
2018/10/11 896 912 895 904 39,200
2018/10/10 934 936 913 926 31,800
2018/10/09 892 958 889 934 67,000
2018/10/05 916 927 900 907 25,700
2018/10/04 941 943 909 917 27,700
2018/10/03 966 967 937 952 23,700
2018/10/02 953 971 932 959 47,800
2018/10/01 882 932 881 926 45,100
2018/09/28 890 890 880 885 9,700
2018/09/27 893 893 861 874 14,600
2018/09/26 893 897 865 892 26,400
2018/09/25 840 896 840 896 33,400
2018/09/21 829 845 826 838 19,900
2018/09/20 836 849 811 823 23,400
2018/09/19 843 852 823 825 20,700
2018/09/18 777 880 766 813 102,600
2018/09/14 875 887 858 859 17,800
2018/09/13 866 878 866 878 7,900
2018/09/12 889 892 853 864 19,500
2018/09/11 898 902 886 889 8,000
2018/09/10 885 898 882 895 7,200
2018/09/07 893 893 880 880 7,000
2018/09/06 906 906 892 893 4,300
2018/09/05 900 911 887 902 10,300
2018/09/04 892 915 885 900 11,900
2018/09/03 911 911 892 892 6,000
2018/08/31 911 923 908 911 8,200
2018/08/30 925 925 910 914 9,100
2018/08/29 925 939 920 929 8,100
2018/08/28 949 949 934 937 6,700
2018/08/27 936 945 929 934 10,500
2018/08/24 911 941 911 931 15,000
2018/08/23 895 914 895 911 5,700
2018/08/22 890 904 890 899 11,000
2018/08/21 900 902 892 893 9,200
2018/08/20 906 917 904 906 4,200
2018/08/17 895 908 895 905 2,900
2018/08/16 910 911 886 898 20,300
2018/08/15 922 929 912 914 4,500
2018/08/14 924 937 914 932 13,900
2018/08/13 920 921 905 911 18,700
2018/08/10 941 944 921 922 20,000
2018/08/09 942 952 935 945 15,600
2018/08/08 938 957 935 942 28,900
2018/08/07 951 957 945 951 19,400
2018/08/06 988 988 954 958 13,600
2018/08/03 989 990 972 988 17,200
2018/08/02 1,003 1,015 986 990 18,200
2018/08/01 1,030 1,030 1,010 1,017 9,100
2018/07/31 1,039 1,039 1,000 1,014 17,500
2018/07/30 1,031 1,036 1,005 1,035 17,900
2018/07/27 1,023 1,032 1,001 1,031 19,900
2018/07/26 983 1,019 978 1,015 27,100
2018/07/25 991 998 976 983 7,700
2018/07/24 988 1,002 983 992 10,900
2018/07/23 988 995 981 985 13,400
2018/07/20 992 1,005 986 994 9,800
2018/07/19 991 1,008 991 1,007 6,400
2018/07/18 979 1,006 979 996 12,000
2018/07/17 985 985 962 978 17,500
2018/07/13 1,008 1,016 992 993 19,100
2018/07/12 1,008 1,036 1,007 1,013 12,800
2018/07/11 995 1,018 977 1,012 14,000
2018/07/10 1,016 1,026 998 998 20,800
2018/07/09 1,000 1,004 982 998 16,100
2018/07/06 942 1,006 939 1,000 27,900
2018/07/05 984 984 938 939 39,000
2018/07/04 990 997 971 984 27,500
2018/07/03 961 997 951 997 51,100
2018/07/02 980 998 949 971 112,900
2018/06/29 1,075 1,111 1,064 1,096 36,000
2018/06/28 1,087 1,100 1,068 1,078 21,700
2018/06/27 1,071 1,097 1,071 1,087 11,700
2018/06/26 1,081 1,093 1,066 1,088 16,200
2018/06/25 1,123 1,123 1,103 1,107 12,800
2018/06/22 1,098 1,105 1,094 1,101 9,700
2018/06/21 1,107 1,124 1,103 1,107 11,000
2018/06/20 1,083 1,113 1,054 1,111 19,700
2018/06/19 1,069 1,124 1,068 1,093 20,800
2018/06/18 1,150 1,153 1,076 1,076 37,200
2018/06/15 1,153 1,156 1,144 1,150 10,800
2018/06/14 1,132 1,149 1,132 1,143 10,700
2018/06/13 1,151 1,155 1,135 1,140 12,700
2018/06/12 1,177 1,179 1,138 1,141 12,900
2018/06/11 1,149 1,181 1,149 1,177 31,900
2018/06/08 1,165 1,168 1,136 1,137 24,900
2018/06/07 1,141 1,165 1,141 1,165 39,400
2018/06/06 1,131 1,170 1,131 1,153 76,900
2018/06/05 1,108 1,130 1,099 1,130 63,800
2018/06/04 1,045 1,114 1,041 1,083 63,400
2018/06/01 1,032 1,032 1,015 1,029 31,600
2018/05/31 1,046 1,046 1,020 1,030 37,800
2018/05/30 1,080 1,080 1,024 1,050 38,800
2018/05/29 1,104 1,105 1,061 1,085 53,800
2018/05/28 1,040 1,138 1,040 1,116 88,300
2018/05/25 1,031 1,033 1,004 1,029 38,100
2018/05/24 1,045 1,045 1,021 1,034 52,400
2018/05/23 1,022 1,024 1,010 1,018 29,000
2018/05/22 1,037 1,050 1,015 1,022 43,200
2018/05/21 1,060 1,060 1,033 1,039 37,500
2018/05/18 1,058 1,066 1,042 1,061 29,100
2018/05/17 1,076 1,077 1,050 1,056 50,900
2018/05/16 1,091 1,091 1,073 1,079 25,600
2018/05/15 1,113 1,129 1,087 1,096 26,100
2018/05/14 1,100 1,116 1,088 1,104 23,400
2018/05/11 1,110 1,114 1,090 1,090 20,200
2018/05/10 1,114 1,119 1,088 1,094 27,300
2018/05/09 1,126 1,136 1,111 1,116 34,400
2018/05/08 1,096 1,142 1,096 1,141 36,400
2018/05/07 1,080 1,083 1,069 1,082 16,200
2018/05/02 1,072 1,086 1,053 1,083 30,600
2018/05/01 1,079 1,091 1,072 1,075 21,000
2018/04/27 1,104 1,107 1,070 1,077 14,300
2018/04/26 1,102 1,102 1,083 1,084 11,800
2018/04/25 1,119 1,126 1,100 1,102 15,900
2018/04/24 1,100 1,123 1,090 1,116 27,700
2018/04/23 1,094 1,103 1,075 1,102 11,700
2018/04/20 1,129 1,129 1,092 1,094 15,500
2018/04/19 1,075 1,124 1,071 1,116 32,900
2018/04/18 1,070 1,092 1,068 1,075 21,400
2018/04/17 1,078 1,085 1,060 1,080 20,800
2018/04/16 1,090 1,116 1,077 1,087 24,700
2018/04/13 1,105 1,108 1,082 1,094 30,900
2018/04/12 1,110 1,127 1,087 1,099 59,700
2018/04/11 1,111 1,151 1,070 1,124 105,100
2018/04/10 1,124 1,211 1,118 1,142 120,700
2018/04/09 1,150 1,163 1,090 1,124 128,500
2018/04/06 1,058 1,239 1,058 1,167 370,700
2018/04/05 1,000 1,038 1,000 1,033 29,700
2018/04/04 1,001 1,004 997 997 27,200
2018/04/03 1,001 1,010 1,001 1,001 13,600
2018/04/02 1,006 1,015 1,006 1,009 17,900
2018/03/30 1,013 1,017 1,000 1,005 18,900
2018/03/29 1,001 1,012 1,000 1,012 23,200
2018/03/28 1,015 1,022 992 995 45,900
2018/03/27 1,052 1,052 1,010 1,016 38,900
2018/03/26 1,038 1,051 1,012 1,047 14,200
2018/03/23 1,060 1,064 1,040 1,043 20,500
2018/03/22 1,116 1,116 1,082 1,091 13,700
2018/03/20 1,101 1,110 1,086 1,107 7,800
2018/03/19 1,116 1,120 1,095 1,115 13,200
2018/03/16 1,146 1,146 1,106 1,109 22,300
2018/03/15 1,146 1,149 1,121 1,140 16,800
2018/03/14 1,137 1,146 1,135 1,140 14,300
2018/03/13 1,142 1,152 1,138 1,145 21,300
2018/03/12 1,142 1,160 1,136 1,148 22,400
2018/03/09 1,145 1,175 1,135 1,144 28,900
2018/03/08 1,126 1,161 1,126 1,138 17,700
2018/03/07 1,103 1,127 1,098 1,126 23,100
2018/03/06 1,122 1,142 1,102 1,109 23,600
2018/03/05 1,150 1,159 1,119 1,124 12,700
2018/03/02 1,152 1,180 1,148 1,158 18,900
2018/03/01 1,204 1,208 1,177 1,178 22,000
2018/02/28 1,199 1,227 1,192 1,211 26,600
2018/02/27 1,178 1,197 1,178 1,195 15,600
2018/02/26 1,197 1,197 1,164 1,178 20,700
2018/02/23 1,212 1,212 1,199 1,203 17,200
2018/02/22 1,188 1,199 1,188 1,195 9,500
2018/02/21 1,166 1,206 1,164 1,188 18,600
2018/02/20 1,157 1,169 1,155 1,166 12,000
2018/02/19 1,136 1,162 1,136 1,157 17,000
2018/02/16 1,121 1,149 1,119 1,136 15,400
2018/02/15 1,111 1,130 1,100 1,121 18,800
2018/02/14 1,127 1,127 1,068 1,086 22,300
2018/02/13 1,100 1,138 1,100 1,122 22,300
2018/02/09 1,038 1,096 1,022 1,093 51,600
2018/02/08 1,186 1,202 1,123 1,128 46,800
2018/02/07 1,195 1,228 1,195 1,197 38,300
2018/02/06 1,181 1,183 1,116 1,160 75,300
2018/02/05 1,230 1,249 1,215 1,241 55,700
2018/02/02 1,236 1,241 1,222 1,232 60,100
2018/02/01 1,251 1,260 1,225 1,244 72,300
2018/01/31 1,280 1,280 1,250 1,251 56,000
2018/01/30 1,295 1,300 1,281 1,285 41,500
2018/01/29 1,305 1,305 1,295 1,295 26,400
2018/01/26 1,310 1,310 1,298 1,301 43,900
2018/01/25 1,320 1,320 1,307 1,308 81,100
2018/01/24 1,308 1,313 1,307 1,309 50,400
2018/01/23 1,310 1,319 1,308 1,311 40,800
2018/01/22 1,326 1,330 1,305 1,315 39,100
2018/01/19 1,347 1,350 1,328 1,330 22,700
2018/01/18 1,369 1,373 1,344 1,347 25,400
2018/01/17 1,339 1,363 1,333 1,360 70,200
2018/01/16 1,334 1,343 1,326 1,331 23,600
2018/01/15 1,374 1,374 1,331 1,334 44,800
2018/01/12 1,379 1,387 1,372 1,374 35,500
2018/01/11 1,383 1,389 1,376 1,380 26,200
2018/01/10 1,383 1,396 1,371 1,392 68,800
2018/01/09 1,440 1,449 1,405 1,416 37,500
2018/01/05 1,432 1,448 1,422 1,434 25,100
2018/01/04 1,414 1,429 1,395 1,426 18,900

このページの先頭へ