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
2021/12/30 1,621 1,650 1,611 1,626 85,200
2021/12/29 1,600 1,630 1,587 1,620 66,700
2021/12/28 1,601 1,621 1,561 1,600 69,200
2021/12/27 1,620 1,620 1,565 1,589 67,100
2021/12/24 1,632 1,632 1,609 1,620 42,600
2021/12/23 1,610 1,635 1,586 1,605 68,400
2021/12/22 1,577 1,613 1,570 1,598 93,300
2021/12/21 1,525 1,568 1,505 1,562 114,800
2021/12/20 1,549 1,549 1,499 1,509 119,900
2021/12/17 1,591 1,593 1,526 1,535 152,400
2021/12/16 1,628 1,628 1,596 1,605 77,000
2021/12/15 1,595 1,629 1,577 1,609 59,600
2021/12/14 1,617 1,633 1,577 1,595 77,600
2021/12/13 1,628 1,647 1,599 1,619 65,400
2021/12/10 1,666 1,666 1,623 1,629 82,400
2021/12/09 1,718 1,718 1,656 1,677 56,800
2021/12/08 1,693 1,722 1,671 1,697 83,100
2021/12/07 1,644 1,673 1,632 1,662 92,900
2021/12/06 1,663 1,699 1,621 1,647 79,300
2021/12/03 1,580 1,664 1,580 1,663 87,200
2021/12/02 1,615 1,641 1,591 1,596 86,900
2021/12/01 1,656 1,669 1,603 1,654 105,100
2021/11/30 1,693 1,718 1,654 1,658 95,500
2021/11/29 1,680 1,710 1,650 1,654 113,200
2021/11/26 1,734 1,734 1,670 1,709 118,400
2021/11/25 1,787 1,787 1,735 1,746 70,600
2021/11/24 1,764 1,785 1,736 1,753 82,600
2021/11/22 1,792 1,811 1,769 1,770 87,600
2021/11/19 1,839 1,853 1,796 1,810 95,300
2021/11/18 1,881 1,883 1,812 1,839 151,700
2021/11/17 1,910 1,922 1,881 1,881 92,400
2021/11/16 1,990 1,990 1,904 1,906 142,200
2021/11/15 1,966 1,992 1,940 1,988 134,000
2021/11/12 1,914 1,960 1,886 1,954 192,700
2021/11/11 1,830 1,910 1,783 1,897 129,800
2021/11/10 1,856 1,870 1,832 1,837 76,900
2021/11/09 1,900 1,935 1,847 1,859 162,200
2021/11/08 1,920 1,925 1,868 1,911 130,700
2021/11/05 1,917 1,956 1,876 1,890 185,400
2021/11/04 1,852 1,920 1,848 1,908 192,800
2021/11/02 1,830 1,933 1,828 1,878 327,700
2021/11/01 1,780 1,833 1,754 1,795 169,100
2021/10/29 1,723 1,763 1,707 1,757 274,200
2021/10/28 1,736 1,768 1,710 1,761 351,000
2021/10/27 1,823 1,830 1,721 1,776 598,000
2021/10/26 1,928 1,941 1,857 1,897 258,500
2021/10/25 1,852 1,950 1,852 1,927 187,000
2021/10/22 1,848 1,881 1,833 1,852 175,500
2021/10/21 1,844 1,904 1,820 1,860 288,400
2021/10/20 1,917 1,946 1,845 1,852 289,200
2021/10/19 1,982 2,005 1,915 1,928 362,300
2021/10/18 1,996 2,018 1,944 1,977 351,200
2021/10/15 1,912 1,966 1,883 1,966 284,900
2021/10/14 1,895 1,916 1,841 1,912 277,900
2021/10/13 1,930 1,945 1,878 1,898 354,400
2021/10/12 1,922 1,958 1,867 1,944 369,200
2021/10/11 2,000 2,015 1,911 1,924 444,800
2021/10/08 1,920 1,990 1,904 1,973 339,600
2021/10/07 2,000 2,040 1,917 1,934 647,400
2021/10/06 1,899 2,021 1,886 1,993 959,300
2021/10/05 1,789 1,826 1,729 1,801 302,800
2021/10/04 1,820 1,840 1,746 1,829 504,100
2021/10/01 1,770 1,799 1,715 1,760 327,400
2021/09/30 1,837 1,837 1,717 1,768 324,300
2021/09/29 1,790 1,845 1,732 1,837 281,800
2021/09/28 1,781 1,817 1,741 1,809 275,500
2021/09/27 1,847 1,862 1,712 1,800 581,100
2021/09/24 1,720 1,815 1,695 1,815 536,500
2021/09/22 1,677 1,772 1,640 1,697 762,500
2021/09/21 1,552 1,692 1,538 1,657 1,141,700
2021/09/17 1,441 1,454 1,422 1,452 50,100
2021/09/16 1,450 1,467 1,414 1,441 73,000
2021/09/15 1,448 1,457 1,414 1,450 86,500
2021/09/14 1,420 1,460 1,419 1,459 82,700
2021/09/13 1,388 1,417 1,364 1,412 89,400
2021/09/10 1,315 1,400 1,311 1,398 130,400
2021/09/09 1,309 1,344 1,302 1,326 74,500
2021/09/08 1,297 1,330 1,297 1,330 36,400
2021/09/07 1,300 1,314 1,285 1,310 44,600
2021/09/06 1,320 1,341 1,289 1,306 74,100
2021/09/03 1,272 1,323 1,269 1,281 93,800
2021/09/02 1,249 1,281 1,238 1,269 76,300
2021/09/01 1,250 1,258 1,233 1,253 47,300
2021/08/31 1,194 1,250 1,194 1,242 59,700
2021/08/30 1,199 1,212 1,180 1,209 34,100
2021/08/27 1,220 1,220 1,190 1,203 55,500
2021/08/26 1,210 1,232 1,192 1,219 61,800
2021/08/25 1,191 1,205 1,178 1,197 62,700
2021/08/24 1,157 1,206 1,152 1,191 44,200
2021/08/23 1,121 1,163 1,119 1,155 48,000
2021/08/20 1,150 1,160 1,107 1,121 67,600
2021/08/19 1,164 1,182 1,150 1,150 46,300
2021/08/18 1,165 1,181 1,129 1,176 83,200
2021/08/17 1,201 1,231 1,185 1,195 96,000
2021/08/16 1,173 1,208 1,154 1,200 139,500
2021/08/13 1,165 1,170 1,155 1,155 36,200
2021/08/12 1,164 1,173 1,156 1,171 49,500
2021/08/11 1,200 1,200 1,136 1,143 160,200
2021/08/10 1,166 1,215 1,153 1,203 84,900
2021/08/06 1,185 1,185 1,149 1,153 72,600
2021/08/05 1,193 1,193 1,145 1,158 161,400
2021/08/04 1,240 1,240 1,187 1,201 104,700
2021/08/03 1,240 1,253 1,229 1,241 77,900
2021/08/02 1,280 1,280 1,243 1,259 120,000
2021/07/30 1,305 1,323 1,273 1,283 106,700
2021/07/29 1,327 1,341 1,293 1,311 132,500
2021/07/28 1,340 1,387 1,323 1,333 234,300
2021/07/27 1,338 1,345 1,323 1,336 89,600
2021/07/26 1,316 1,352 1,300 1,338 162,700
2021/07/21 1,308 1,308 1,260 1,287 144,400
2021/07/20 1,289 1,300 1,256 1,279 122,500
2021/07/19 1,293 1,318 1,274 1,283 181,200
2021/07/16 1,243 1,304 1,234 1,290 173,700
2021/07/15 1,250 1,257 1,212 1,253 115,400
2021/07/14 1,235 1,275 1,229 1,250 204,700
2021/07/13 1,190 1,255 1,190 1,224 246,400
2021/07/12 1,168 1,185 1,149 1,180 118,800
2021/07/09 1,138 1,155 1,112 1,154 106,200
2021/07/08 1,171 1,196 1,151 1,155 120,200
2021/07/07 1,140 1,188 1,140 1,157 123,800
2021/07/06 1,172 1,172 1,136 1,150 136,600
2021/07/05 1,160 1,176 1,147 1,152 179,700
2021/07/02 1,146 1,150 1,114 1,116 173,000
2021/07/01 1,038 1,143 1,025 1,130 466,400
2021/06/30 1,049 1,069 1,031 1,046 138,600
2021/06/29 1,040 1,048 1,021 1,031 44,500
2021/06/28 1,053 1,067 1,041 1,042 49,600
2021/06/25 1,044 1,061 1,042 1,051 125,100
2021/06/24 1,045 1,045 1,025 1,033 42,300
2021/06/23 1,010 1,075 1,010 1,048 185,400
2021/06/22 1,015 1,018 990 1,011 55,200
2021/06/21 984 1,009 971 998 87,600
2021/06/18 971 1,025 970 1,004 210,400
2021/06/17 947 970 937 970 53,700
2021/06/16 924 949 910 947 62,100
2021/06/15 929 930 916 922 38,600
2021/06/14 949 949 924 929 50,500
2021/06/11 962 966 949 949 49,200
2021/06/10 976 976 951 969 59,000
2021/06/09 964 979 956 977 35,400
2021/06/08 970 970 951 964 46,200
2021/06/07 955 975 953 970 63,500
2021/06/04 961 965 938 953 67,900
2021/06/03 987 987 954 962 76,500
2021/06/02 985 996 980 987 73,800
2021/06/01 957 979 948 979 70,000
2021/05/31 980 980 953 957 68,800
2021/05/28 980 987 970 972 59,800
2021/05/27 976 983 960 971 121,200
2021/05/26 951 976 951 963 50,200
2021/05/25 947 959 930 956 49,700
2021/05/24 937 940 902 934 76,300
2021/05/21 928 950 927 943 52,700
2021/05/20 937 937 913 927 31,100
2021/05/19 918 923 912 922 39,500
2021/05/18 896 937 896 937 93,000
2021/05/17 915 916 872 883 117,500
2021/05/14 915 923 910 910 80,200
2021/05/13 915 921 890 892 129,800
2021/05/12 939 943 920 932 99,000
2021/05/11 967 967 932 942 117,300
2021/05/10 980 998 966 977 118,900
2021/05/07 1,010 1,010 964 980 260,100
2021/05/06 1,017 1,039 1,004 1,009 75,400
2021/04/30 1,008 1,017 994 1,004 67,300
2021/04/28 1,010 1,015 981 1,006 203,400
2021/04/27 1,002 1,043 974 1,017 181,600
2021/04/26 1,059 1,059 1,003 1,013 166,600
2021/04/23 1,010 1,060 991 1,055 193,400
2021/04/22 979 1,045 975 1,025 247,900
2021/04/21 968 983 946 977 141,900
2021/04/20 1,004 1,004 968 973 187,600
2021/04/19 1,044 1,044 1,000 1,004 172,900
2021/04/16 1,050 1,050 1,022 1,045 215,000
2021/04/15 1,020 1,058 1,016 1,052 435,900
2021/04/14 1,015 1,020 982 989 138,400
2021/04/13 980 1,030 980 1,014 219,800
2021/04/12 941 982 935 979 259,000
2021/04/09 891 917 888 911 104,100
2021/04/08 900 900 879 890 50,300
2021/04/07 880 904 863 903 123,100
2021/04/06 919 920 870 880 482,700
2021/04/05 904 912 865 905 198,500
2021/04/02 894 904 878 904 56,700
2021/04/01 906 906 885 904 51,000
2021/03/31 913 923 893 903 99,100
2021/03/30 902 929 899 920 139,600
2021/03/29 892 908 876 881 108,300
2021/03/26 848 885 846 885 190,700
2021/03/25 838 845 829 838 112,200
2021/03/24 838 842 826 834 52,700
2021/03/23 841 849 834 837 70,000
2021/03/22 850 860 824 840 215,600
2021/03/19 778 803 775 803 66,600
2021/03/18 781 783 771 780 37,800
2021/03/17 783 790 780 785 37,600
2021/03/16 780 783 773 782 37,000
2021/03/15 779 779 765 776 46,200
2021/03/12 765 776 760 773 55,300
2021/03/11 785 785 771 776 36,000
2021/03/10 794 794 774 785 36,800
2021/03/09 779 792 766 788 60,400
2021/03/08 799 799 775 784 39,300
2021/03/05 805 806 763 788 98,300
2021/03/04 821 825 802 812 47,700
2021/03/03 822 831 818 827 21,400
2021/03/02 819 826 809 826 63,800
2021/03/01 836 836 805 815 51,200
2021/02/26 838 841 816 821 55,900
2021/02/25 840 858 828 847 34,400
2021/02/24 845 862 830 836 80,200
2021/02/22 847 884 844 846 85,600
2021/02/19 810 843 809 843 93,700
2021/02/18 820 828 808 812 56,200
2021/02/17 792 820 787 820 72,900
2021/02/16 795 800 786 788 45,600
2021/02/15 794 798 775 797 59,500
2021/02/12 804 804 789 795 31,000
2021/02/10 790 799 785 798 30,800
2021/02/09 800 801 786 791 44,000
2021/02/08 795 804 791 799 45,700
2021/02/05 790 812 790 793 54,200
2021/02/04 788 795 785 788 19,400
2021/02/03 787 795 778 791 35,500
2021/02/02 790 790 778 779 33,700
2021/02/01 786 798 784 785 63,500
2021/01/29 803 812 793 800 66,000
2021/01/28 791 814 789 799 82,700
2021/01/27 807 815 796 800 79,200
2021/01/26 788 819 788 811 105,400
2021/01/25 781 796 773 792 60,300
2021/01/22 759 773 754 771 43,900
2021/01/21 763 776 757 758 39,000
2021/01/20 770 771 758 762 39,600
2021/01/19 772 785 770 770 47,300
2021/01/18 790 790 756 766 91,400
2021/01/15 810 811 779 793 98,000
2021/01/14 846 856 811 821 132,800
2021/01/13 791 869 789 846 163,600
2021/01/12 807 810 779 803 149,700
2021/01/08 765 815 765 811 241,600
2021/01/07 750 768 750 755 165,300
2021/01/06 694 748 694 745 368,000
2021/01/05 697 698 678 688 144,400
2021/01/04 709 715 698 707 76,200

このページの先頭へ