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
2020/12/30 700 709 690 706 61,600
2020/12/29 685 698 685 696 70,300
2020/12/28 693 699 681 690 60,900
2020/12/25 685 694 685 694 41,100
2020/12/24 685 687 676 684 38,400
2020/12/23 686 693 683 685 40,600
2020/12/22 692 692 679 687 45,100
2020/12/21 685 697 683 696 37,800
2020/12/18 683 687 676 681 42,400
2020/12/17 694 698 680 684 80,000
2020/12/16 696 702 693 695 53,300
2020/12/15 699 701 696 700 18,200
2020/12/14 701 704 697 698 31,700
2020/12/11 704 706 693 701 25,800
2020/12/10 704 705 697 705 32,600
2020/12/09 700 702 691 702 31,700
2020/12/08 702 704 695 701 21,100
2020/12/07 707 716 692 700 61,000
2020/12/04 697 701 694 701 19,100
2020/12/03 692 702 686 697 51,900
2020/12/02 689 694 686 692 28,400
2020/12/01 686 689 682 688 35,700
2020/11/30 697 699 682 682 62,400
2020/11/27 697 706 695 695 36,200
2020/11/26 702 703 697 699 14,900
2020/11/25 713 713 694 695 41,000
2020/11/24 700 713 699 711 43,000
2020/11/20 698 700 693 700 24,100
2020/11/19 698 704 694 702 31,100
2020/11/18 702 702 692 698 20,300
2020/11/17 710 712 697 702 42,400
2020/11/16 696 709 691 708 51,000
2020/11/13 705 708 686 695 55,500
2020/11/12 701 705 692 704 34,700
2020/11/11 702 708 696 706 43,800
2020/11/10 701 704 688 697 47,300
2020/11/09 706 707 695 700 26,700
2020/11/06 713 713 699 701 32,600
2020/11/05 706 713 695 710 47,300
2020/11/04 692 702 685 699 52,800
2020/11/02 685 693 680 684 34,200
2020/10/30 701 701 674 684 74,600
2020/10/29 691 701 679 701 62,100
2020/10/28 703 706 693 697 44,100
2020/10/27 700 712 694 711 64,100
2020/10/26 721 726 711 712 39,300
2020/10/23 747 747 715 717 71,100
2020/10/22 727 745 721 736 88,600
2020/10/21 719 731 719 723 59,800
2020/10/20 719 727 717 719 43,000
2020/10/19 710 720 704 719 63,400
2020/10/16 730 730 704 707 86,200
2020/10/15 755 756 721 721 96,000
2020/10/14 761 767 747 758 101,200
2020/10/13 728 752 728 747 140,200
2020/10/12 720 726 715 722 59,900
2020/10/09 715 721 710 719 88,500
2020/10/08 718 718 704 708 102,700
2020/10/07 705 713 699 704 70,200
2020/10/06 689 705 682 705 120,400
2020/10/05 679 689 674 681 133,000
2020/10/02 685 686 661 664 293,900
2020/09/30 713 717 699 708 104,200
2020/09/29 714 715 705 710 49,500
2020/09/28 709 720 700 714 97,100
2020/09/25 704 704 694 700 90,500
2020/09/24 710 710 680 687 136,200
2020/09/23 705 716 697 714 90,000
2020/09/18 709 710 700 706 54,700
2020/09/17 702 710 698 708 51,700
2020/09/16 702 708 696 702 101,700
2020/09/15 701 701 686 700 91,400
2020/09/14 687 707 687 698 120,400
2020/09/11 680 681 673 680 71,200
2020/09/10 684 684 674 677 46,400
2020/09/09 678 681 674 677 67,500
2020/09/08 687 696 679 696 43,400
2020/09/07 679 686 676 682 26,900
2020/09/04 680 681 670 680 59,200
2020/09/03 680 690 680 685 51,400
2020/09/02 693 695 676 680 52,300
2020/09/01 696 696 685 691 23,900
2020/08/31 687 696 686 696 46,600
2020/08/28 690 698 671 677 63,400
2020/08/27 700 700 688 691 54,100
2020/08/26 704 704 693 696 42,400
2020/08/25 710 711 694 701 72,100
2020/08/24 702 705 690 705 43,100
2020/08/21 706 713 697 705 63,100
2020/08/20 725 725 705 705 71,300
2020/08/19 720 729 718 720 52,000
2020/08/18 716 721 713 720 39,400
2020/08/17 724 724 703 709 75,000
2020/08/14 731 736 713 724 86,900
2020/08/13 740 740 717 731 77,000
2020/08/12 724 733 714 730 63,200
2020/08/11 710 732 708 726 81,100
2020/08/07 703 714 702 708 66,600
2020/08/06 705 709 701 703 45,600
2020/08/05 700 701 690 700 74,800
2020/08/04 689 698 686 696 50,400
2020/08/03 656 684 654 679 84,400
2020/07/31 673 676 640 640 290,800
2020/07/30 700 709 672 676 55,700
2020/07/29 688 696 671 694 124,000
2020/07/28 704 714 691 694 96,800
2020/07/27 714 714 695 706 147,900
2020/07/22 721 725 711 718 103,500
2020/07/21 735 738 711 720 178,000
2020/07/20 760 760 727 735 167,900
2020/07/17 802 802 760 760 111,000
2020/07/16 810 815 801 805 65,600
2020/07/15 813 817 804 815 76,400
2020/07/14 808 810 795 809 31,600
2020/07/13 793 806 777 802 88,500
2020/07/10 811 814 791 792 71,500
2020/07/09 810 813 802 810 72,400
2020/07/08 813 821 806 811 58,400
2020/07/07 822 829 808 820 74,200
2020/07/06 817 837 806 828 224,400
2020/07/03 851 858 804 812 214,700
2020/07/02 885 903 819 847 160,700
2020/07/01 906 933 880 892 351,500
2020/06/30 1,004 1,014 958 1,004 94,000
2020/06/29 1,010 1,028 973 989 82,400
2020/06/26 955 1,008 943 1,006 87,900
2020/06/25 964 964 926 949 63,200
2020/06/24 965 975 954 962 42,400
2020/06/23 975 980 941 972 53,200
2020/06/22 980 994 965 973 41,100
2020/06/19 952 985 952 974 37,700
2020/06/18 962 962 932 955 39,100
2020/06/17 953 969 941 954 32,800
2020/06/16 925 971 925 963 42,800
2020/06/15 964 964 915 915 41,100
2020/06/12 939 973 928 967 60,000
2020/06/11 1,008 1,008 960 969 46,100
2020/06/10 996 1,019 996 1,007 19,600
2020/06/09 1,020 1,026 1,002 1,019 21,600
2020/06/08 1,010 1,028 998 1,027 36,100
2020/06/05 999 1,017 994 1,009 21,000
2020/06/04 1,011 1,020 984 1,013 42,700
2020/06/03 1,062 1,062 1,004 1,012 48,700
2020/06/02 1,087 1,107 1,035 1,046 56,400
2020/06/01 997 1,070 993 1,064 86,500
2020/05/29 1,006 1,010 991 997 38,900
2020/05/28 1,007 1,016 991 1,005 44,100
2020/05/27 997 1,014 982 1,009 44,800
2020/05/26 996 1,010 992 1,002 27,600
2020/05/25 1,026 1,026 980 991 40,700
2020/05/22 1,016 1,019 997 1,014 25,600
2020/05/21 1,051 1,051 1,013 1,027 13,900
2020/05/20 1,037 1,048 1,034 1,042 12,800
2020/05/19 1,059 1,059 1,021 1,037 16,500
2020/05/18 1,016 1,035 991 1,035 30,600
2020/05/15 1,036 1,037 986 1,015 23,100
2020/05/14 1,031 1,035 982 1,011 41,400
2020/05/13 1,053 1,059 1,040 1,048 14,000
2020/05/12 1,068 1,068 1,055 1,065 12,100
2020/05/11 1,060 1,079 1,055 1,079 32,600
2020/05/08 1,065 1,077 1,049 1,060 18,800
2020/05/07 1,068 1,073 1,041 1,061 32,500
2020/05/01 1,097 1,097 1,033 1,038 38,200
2020/04/30 1,117 1,134 1,096 1,108 77,500
2020/04/28 1,058 1,093 1,050 1,087 65,500
2020/04/27 1,052 1,065 1,028 1,046 56,600
2020/04/24 976 1,039 976 1,036 92,000
2020/04/23 948 979 935 970 53,700
2020/04/22 895 922 867 910 56,200
2020/04/21 930 930 895 907 54,700
2020/04/20 960 962 927 930 33,700
2020/04/17 974 985 947 952 35,900
2020/04/16 948 975 926 972 44,200
2020/04/15 955 955 925 933 43,000
2020/04/14 952 965 946 953 60,500
2020/04/13 951 975 948 959 64,100
2020/04/10 925 970 924 957 88,200
2020/04/09 877 929 868 910 86,900
2020/04/08 825 873 800 868 118,800
2020/04/07 760 791 752 780 51,300
2020/04/06 733 749 701 739 90,100
2020/04/03 773 773 731 748 46,000
2020/04/02 787 808 751 756 51,100
2020/04/01 825 828 796 807 43,600
2020/03/31 817 834 797 814 44,500
2020/03/30 825 833 796 829 46,500
2020/03/27 860 885 823 839 57,500
2020/03/26 824 846 795 834 50,100
2020/03/25 862 868 834 861 74,700
2020/03/24 754 823 754 809 102,400
2020/03/23 732 752 700 752 70,800
2020/03/19 720 730 643 652 86,900
2020/03/18 686 759 686 720 62,400
2020/03/17 639 692 631 682 91,300
2020/03/16 688 710 661 672 68,400
2020/03/13 685 713 663 668 106,800
2020/03/12 757 798 747 755 61,700
2020/03/11 795 813 783 784 55,800
2020/03/10 734 802 711 794 55,100
2020/03/09 799 814 756 764 60,000
2020/03/06 874 876 827 840 51,700
2020/03/05 886 894 879 884 36,400
2020/03/04 858 884 855 871 35,400
2020/03/03 934 954 883 883 48,200
2020/03/02 852 952 850 928 75,000
2020/02/28 876 886 855 864 98,600
2020/02/27 946 946 904 917 44,900
2020/02/26 923 944 914 934 44,800
2020/02/25 908 955 908 933 122,100
2020/02/21 982 989 971 983 52,300
2020/02/20 986 995 970 991 36,100
2020/02/19 969 1,001 969 985 61,800
2020/02/18 1,026 1,032 977 977 59,900
2020/02/17 1,048 1,048 1,019 1,031 30,600
2020/02/14 1,043 1,064 1,038 1,060 47,000
2020/02/13 1,098 1,100 1,059 1,062 38,900
2020/02/12 1,101 1,120 1,085 1,088 29,200
2020/02/10 1,128 1,128 1,113 1,118 20,500
2020/02/07 1,131 1,134 1,106 1,133 37,300
2020/02/06 1,091 1,134 1,089 1,126 51,300
2020/02/05 1,100 1,100 1,068 1,084 21,100
2020/02/04 1,096 1,096 1,056 1,087 29,600
2020/02/03 1,030 1,074 1,030 1,066 41,900
2020/01/31 1,059 1,098 1,059 1,075 33,900
2020/01/30 1,110 1,112 1,057 1,074 94,600
2020/01/29 1,151 1,157 1,111 1,114 43,600
2020/01/28 1,152 1,152 1,115 1,138 92,100
2020/01/27 1,161 1,171 1,150 1,158 50,600
2020/01/24 1,225 1,225 1,178 1,191 62,200
2020/01/23 1,240 1,243 1,207 1,217 94,000
2020/01/22 1,210 1,237 1,191 1,224 228,600
2020/01/21 1,189 1,210 1,170 1,210 65,100
2020/01/20 1,172 1,185 1,155 1,185 36,200
2020/01/17 1,206 1,210 1,170 1,172 43,700
2020/01/16 1,182 1,233 1,176 1,200 89,100
2020/01/15 1,146 1,183 1,142 1,183 50,000
2020/01/14 1,180 1,184 1,132 1,145 66,300
2020/01/10 1,199 1,199 1,153 1,164 76,700
2020/01/09 1,190 1,227 1,177 1,185 136,800
2020/01/08 1,164 1,189 1,120 1,161 163,900
2020/01/07 1,200 1,240 1,120 1,169 598,800
2020/01/06 1,147 1,208 1,147 1,183 258,200

このページの先頭へ