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
2023/12/29 1,081 1,092 1,076 1,086 127,600
2023/12/28 1,088 1,088 1,065 1,084 174,600
2023/12/27 1,083 1,098 1,070 1,090 111,900
2023/12/26 1,089 1,091 1,077 1,080 68,100
2023/12/25 1,103 1,113 1,090 1,092 127,200
2023/12/22 1,070 1,095 1,061 1,087 129,600
2023/12/21 1,085 1,094 1,067 1,070 120,200
2023/12/20 1,127 1,129 1,099 1,102 146,700
2023/12/19 1,086 1,114 1,080 1,111 240,600
2023/12/18 1,069 1,090 1,066 1,079 204,600
2023/12/15 1,046 1,077 1,044 1,072 152,900
2023/12/14 1,065 1,075 1,030 1,033 163,100
2023/12/13 1,025 1,083 1,020 1,073 464,200
2023/12/12 988 1,024 988 999 192,700
2023/12/11 979 986 959 973 124,400
2023/12/08 990 999 971 974 123,400
2023/12/07 1,014 1,015 989 991 145,200
2023/12/06 1,031 1,036 1,015 1,020 107,100
2023/12/05 1,043 1,056 1,029 1,036 129,600
2023/12/04 1,030 1,044 1,022 1,044 100,000
2023/12/01 1,025 1,032 999 1,021 163,500
2023/11/30 1,010 1,034 1,010 1,023 157,900
2023/11/29 999 1,023 998 1,015 303,700
2023/11/28 966 978 966 970 50,900
2023/11/27 980 980 966 967 89,700
2023/11/24 982 996 980 980 57,800
2023/11/22 986 989 977 981 44,600
2023/11/21 999 1,001 984 987 70,000
2023/11/20 962 1,003 962 999 158,800
2023/11/17 954 966 951 963 72,800
2023/11/16 959 968 948 958 79,600
2023/11/15 961 979 959 959 81,300
2023/11/14 965 965 945 954 61,800
2023/11/13 975 979 952 962 83,900
2023/11/10 969 976 959 975 35,100
2023/11/09 951 973 941 970 92,200
2023/11/08 972 973 947 954 86,100
2023/11/07 992 992 969 973 96,300
2023/11/06 972 991 972 991 91,100
2023/11/02 978 981 963 965 70,000
2023/11/01 967 971 957 969 51,900
2023/10/31 949 969 926 962 153,700
2023/10/30 981 986 946 949 245,800
2023/10/27 978 1,010 976 992 130,700
2023/10/26 961 1,009 960 991 269,100
2023/10/25 959 973 955 962 107,100
2023/10/24 951 957 914 949 212,400
2023/10/23 956 969 943 960 194,500
2023/10/20 938 948 925 948 143,000
2023/10/19 955 963 936 937 217,200
2023/10/18 969 980 956 977 248,700
2023/10/17 995 1,010 979 984 147,700
2023/10/16 1,005 1,023 986 992 186,900
2023/10/13 1,031 1,046 1,012 1,023 131,300
2023/10/12 1,030 1,038 1,007 1,031 228,300
2023/10/11 1,048 1,051 1,017 1,022 258,800
2023/10/10 1,053 1,064 1,035 1,051 237,500
2023/10/06 1,077 1,102 1,046 1,061 434,900
2023/10/05 1,060 1,063 1,006 1,043 666,600
2023/10/04 1,067 1,117 1,058 1,071 530,000
2023/10/03 1,218 1,219 1,083 1,122 1,925,700
2023/10/02 1,234 1,260 1,178 1,188 858,700
2023/09/29 1,185 1,203 1,159 1,174 252,100
2023/09/28 1,194 1,216 1,169 1,177 121,000
2023/09/27 1,179 1,192 1,165 1,192 65,600
2023/09/26 1,210 1,211 1,183 1,188 108,500
2023/09/25 1,217 1,224 1,198 1,219 65,500
2023/09/22 1,191 1,227 1,181 1,216 78,000
2023/09/21 1,223 1,235 1,202 1,206 119,400
2023/09/20 1,252 1,252 1,228 1,236 100,400
2023/09/19 1,238 1,263 1,236 1,262 72,300
2023/09/15 1,262 1,264 1,229 1,244 96,000
2023/09/14 1,236 1,254 1,228 1,253 54,800
2023/09/13 1,235 1,256 1,226 1,246 56,000
2023/09/12 1,230 1,237 1,208 1,220 171,200
2023/09/11 1,271 1,272 1,209 1,230 221,000
2023/09/08 1,289 1,301 1,272 1,282 64,600
2023/09/07 1,322 1,330 1,289 1,294 113,900
2023/09/06 1,335 1,335 1,307 1,325 61,100
2023/09/05 1,332 1,335 1,314 1,335 52,600
2023/09/04 1,301 1,345 1,293 1,336 98,900
2023/09/01 1,320 1,323 1,301 1,303 64,600
2023/08/31 1,313 1,336 1,305 1,322 71,900
2023/08/30 1,353 1,378 1,331 1,339 245,200
2023/08/29 1,279 1,322 1,274 1,297 92,100
2023/08/28 1,271 1,294 1,261 1,276 60,500
2023/08/25 1,258 1,266 1,239 1,251 75,800
2023/08/24 1,295 1,310 1,273 1,283 84,900
2023/08/23 1,237 1,293 1,222 1,292 111,000
2023/08/22 1,246 1,255 1,223 1,239 114,100
2023/08/21 1,201 1,258 1,201 1,246 112,500
2023/08/18 1,192 1,222 1,175 1,207 111,400
2023/08/17 1,225 1,253 1,193 1,219 126,200
2023/08/16 1,232 1,269 1,218 1,255 140,400
2023/08/15 1,235 1,265 1,234 1,238 157,400
2023/08/14 1,195 1,235 1,194 1,218 151,600
2023/08/10 1,180 1,207 1,154 1,199 146,700
2023/08/09 1,126 1,194 1,125 1,180 224,400
2023/08/08 1,171 1,173 1,135 1,138 165,100
2023/08/07 1,184 1,187 1,142 1,149 240,400
2023/08/04 1,216 1,216 1,174 1,174 177,100
2023/08/03 1,231 1,240 1,219 1,226 101,700
2023/08/02 1,250 1,258 1,233 1,244 177,700
2023/08/01 1,274 1,297 1,266 1,268 117,300
2023/07/31 1,300 1,309 1,282 1,282 83,400
2023/07/28 1,290 1,300 1,264 1,287 210,700
2023/07/27 1,342 1,349 1,310 1,311 88,700
2023/07/26 1,325 1,351 1,307 1,350 98,300
2023/07/25 1,331 1,358 1,321 1,338 135,200
2023/07/24 1,308 1,350 1,303 1,327 168,400
2023/07/21 1,350 1,356 1,320 1,326 179,300
2023/07/20 1,342 1,384 1,340 1,369 136,200
2023/07/19 1,361 1,368 1,335 1,350 227,800
2023/07/18 1,381 1,393 1,363 1,370 132,000
2023/07/14 1,403 1,445 1,386 1,386 246,100
2023/07/13 1,401 1,410 1,352 1,373 193,700
2023/07/12 1,417 1,428 1,364 1,384 300,600
2023/07/11 1,391 1,420 1,375 1,420 343,200
2023/07/10 1,360 1,415 1,338 1,378 614,600
2023/07/07 1,316 1,370 1,315 1,353 291,700
2023/07/06 1,320 1,354 1,302 1,342 450,000
2023/07/05 1,355 1,404 1,332 1,342 1,037,900
2023/07/04 1,338 1,394 1,295 1,316 1,736,400
2023/07/03 1,373 1,373 1,219 1,308 3,169,000
2023/06/30 1,070 1,077 1,054 1,073 180,000
2023/06/29 1,059 1,092 1,057 1,065 140,700
2023/06/28 1,023 1,053 1,016 1,049 62,100
2023/06/27 1,026 1,026 1,005 1,016 41,000
2023/06/26 1,039 1,047 1,026 1,030 32,500
2023/06/23 1,034 1,058 1,022 1,039 67,600
2023/06/22 1,024 1,034 1,019 1,019 39,500
2023/06/21 1,026 1,033 1,015 1,021 51,100
2023/06/20 1,012 1,030 1,008 1,030 36,000
2023/06/19 1,039 1,040 1,012 1,022 142,500
2023/06/16 1,045 1,060 1,035 1,052 56,700
2023/06/15 1,032 1,060 1,032 1,045 73,800
2023/06/14 1,039 1,050 1,020 1,025 116,700
2023/06/13 1,080 1,080 1,032 1,042 110,900
2023/06/12 1,050 1,083 1,049 1,075 83,100
2023/06/09 1,050 1,054 1,025 1,035 79,600
2023/06/08 992 1,051 991 1,042 121,800
2023/06/07 1,001 1,009 986 992 90,900
2023/06/06 994 1,012 981 1,000 80,500
2023/06/05 1,000 1,010 988 994 49,100
2023/06/02 982 994 972 986 51,600
2023/06/01 981 988 971 977 45,600
2023/05/31 979 1,002 963 981 83,500
2023/05/30 971 1,004 971 991 103,000
2023/05/29 961 1,002 943 968 188,000
2023/05/26 937 967 937 950 89,800
2023/05/25 951 970 931 937 177,600
2023/05/24 917 932 911 923 18,900
2023/05/23 925 939 920 925 40,400
2023/05/22 922 929 919 926 15,000
2023/05/19 938 940 914 922 22,900
2023/05/18 908 937 908 927 83,300
2023/05/17 909 923 906 906 31,200
2023/05/16 919 922 903 910 25,400
2023/05/15 915 931 913 926 20,800
2023/05/12 924 930 917 917 23,400
2023/05/11 928 940 927 933 21,000
2023/05/10 947 947 928 928 42,400
2023/05/09 963 964 940 947 37,800
2023/05/08 960 973 954 963 36,500
2023/05/02 969 972 947 954 58,600
2023/05/01 950 975 950 972 74,700
2023/04/28 957 958 930 944 65,000
2023/04/27 940 977 938 948 141,700
2023/04/26 953 964 939 940 99,200
2023/04/25 918 986 916 959 264,600
2023/04/24 921 940 911 915 47,100
2023/04/21 910 943 901 925 124,800
2023/04/20 930 947 912 915 108,700
2023/04/19 895 943 895 938 222,500
2023/04/18 862 903 853 895 162,900
2023/04/17 847 852 839 847 69,200
2023/04/14 858 861 845 845 85,700
2023/04/13 819 852 816 848 188,300
2023/04/12 823 839 807 816 116,300
2023/04/11 845 850 823 823 97,500
2023/04/10 810 848 804 847 220,100
2023/04/07 836 849 793 802 251,000
2023/04/06 869 893 830 837 489,000
2023/04/05 917 917 903 908 100,900
2023/04/04 956 956 924 929 79,600
2023/04/03 956 956 935 947 102,400
2023/03/31 923 931 916 929 44,200
2023/03/30 910 930 909 923 60,400
2023/03/29 885 907 881 907 52,900
2023/03/28 900 901 884 897 93,900
2023/03/27 914 927 901 906 75,200
2023/03/24 918 922 904 921 73,900
2023/03/23 927 927 890 922 196,900
2023/03/22 966 987 932 942 432,500
2023/03/20 925 925 900 906 37,100
2023/03/17 910 923 908 922 33,300
2023/03/16 909 918 899 908 55,900
2023/03/15 931 949 930 931 35,500
2023/03/14 933 941 926 931 40,200
2023/03/13 948 961 937 944 38,300
2023/03/10 968 980 954 963 74,400
2023/03/09 975 992 970 973 59,600
2023/03/08 940 966 932 965 32,900
2023/03/07 941 950 926 940 51,700
2023/03/06 912 955 911 941 62,100
2023/03/03 917 920 911 912 38,100
2023/03/02 902 914 898 912 25,200
2023/03/01 900 904 896 900 34,800
2023/02/28 898 910 898 900 21,300
2023/02/27 905 909 900 900 24,000
2023/02/24 909 918 903 918 25,100
2023/02/22 900 913 900 909 26,500
2023/02/21 934 948 913 913 42,200
2023/02/20 955 963 932 934 35,300
2023/02/17 951 965 943 964 52,000
2023/02/16 931 954 924 951 49,600
2023/02/15 917 922 903 921 50,300
2023/02/14 898 917 895 917 62,500
2023/02/13 916 916 898 901 69,900
2023/02/10 936 936 912 922 52,800
2023/02/09 936 936 915 927 71,200
2023/02/08 942 955 932 935 41,300
2023/02/07 946 959 945 951 48,400
2023/02/06 952 967 942 946 43,500
2023/02/03 987 987 956 962 49,100
2023/02/02 992 994 980 983 33,900
2023/02/01 984 998 975 983 64,000
2023/01/31 1,006 1,008 986 989 58,300
2023/01/30 1,005 1,015 996 1,002 105,800
2023/01/27 1,034 1,039 1,007 1,007 80,200
2023/01/26 1,011 1,036 1,010 1,034 111,000
2023/01/25 986 1,017 979 1,014 95,800
2023/01/24 971 987 965 987 74,000
2023/01/23 972 985 955 984 63,300
2023/01/20 962 966 953 966 32,300
2023/01/19 964 972 952 963 88,400
2023/01/18 952 977 941 964 140,400
2023/01/17 911 939 911 939 55,600
2023/01/16 910 937 904 915 83,200
2023/01/13 937 950 914 924 178,700
2023/01/12 938 964 936 943 188,200
2023/01/11 935 953 917 944 186,100
2023/01/10 903 945 894 937 434,300
2023/01/06 855 900 841 888 746,500
2023/01/05 820 824 812 814 63,900
2023/01/04 825 827 817 819 29,800

このページの先頭へ