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 |
|---|---|---|---|---|---|
| 2024/04/30 | 868 | 883 | 856 | 880 | 114,000 |
| 2024/04/26 | 869 | 874 | 860 | 861 | 122,800 |
| 2024/04/25 | 879 | 883 | 865 | 868 | 134,600 |
| 2024/04/24 | 891 | 893 | 873 | 875 | 200,400 |
| 2024/04/23 | 904 | 911 | 888 | 888 | 120,500 |
| 2024/04/22 | 900 | 905 | 891 | 899 | 64,500 |
| 2024/04/19 | 926 | 933 | 890 | 891 | 172,700 |
| 2024/04/18 | 912 | 927 | 908 | 921 | 108,100 |
| 2024/04/17 | 927 | 931 | 908 | 915 | 124,800 |
| 2024/04/16 | 947 | 949 | 925 | 925 | 113,000 |
| 2024/04/15 | 951 | 961 | 946 | 952 | 86,000 |
| 2024/04/12 | 981 | 988 | 957 | 959 | 146,000 |
| 2024/04/11 | 976 | 1,007 | 970 | 980 | 187,500 |
| 2024/04/10 | 978 | 993 | 968 | 969 | 235,400 |
| 2024/04/09 | 933 | 979 | 926 | 970 | 407,700 |
| 2024/04/08 | 923 | 936 | 915 | 921 | 488,600 |
| 2024/04/05 | 940 | 969 | 919 | 922 | 1,264,400 |
| 2024/04/04 | 1,064 | 1,075 | 1,050 | 1,066 | 522,000 |
| 2024/04/03 | 1,040 | 1,060 | 1,031 | 1,045 | 552,400 |
| 2024/04/02 | 1,006 | 1,006 | 986 | 996 | 219,100 |
| 2024/04/01 | 1,036 | 1,047 | 1,004 | 1,005 | 278,800 |
| 2024/03/29 | 1,045 | 1,057 | 1,038 | 1,039 | 176,400 |
| 2024/03/28 | 1,025 | 1,048 | 1,025 | 1,042 | 118,200 |
| 2024/03/27 | 1,027 | 1,034 | 1,020 | 1,023 | 80,900 |
| 2024/03/26 | 1,027 | 1,028 | 1,017 | 1,023 | 82,200 |
| 2024/03/25 | 1,036 | 1,043 | 1,024 | 1,024 | 74,500 |
| 2024/03/22 | 1,030 | 1,041 | 1,025 | 1,031 | 98,400 |
| 2024/03/21 | 1,029 | 1,033 | 1,019 | 1,028 | 150,500 |
| 2024/03/19 | 1,007 | 1,019 | 1,001 | 1,019 | 81,800 |
| 2024/03/18 | 996 | 1,022 | 989 | 1,005 | 177,300 |
| 2024/03/15 | 977 | 986 | 972 | 982 | 72,500 |
| 2024/03/14 | 958 | 984 | 958 | 983 | 142,600 |
| 2024/03/13 | 976 | 981 | 954 | 963 | 88,600 |
| 2024/03/12 | 956 | 971 | 951 | 970 | 80,100 |
| 2024/03/11 | 974 | 980 | 952 | 960 | 212,000 |
| 2024/03/08 | 982 | 999 | 977 | 989 | 141,100 |
| 2024/03/07 | 988 | 994 | 982 | 989 | 79,300 |
| 2024/03/06 | 973 | 993 | 966 | 983 | 105,500 |
| 2024/03/05 | 983 | 983 | 970 | 980 | 121,400 |
| 2024/03/04 | 991 | 1,006 | 982 | 984 | 193,100 |
| 2024/03/01 | 1,009 | 1,009 | 976 | 980 | 289,700 |
| 2024/02/29 | 1,015 | 1,020 | 1,003 | 1,007 | 118,600 |
| 2024/02/28 | 1,020 | 1,031 | 1,013 | 1,020 | 73,600 |
| 2024/02/27 | 1,048 | 1,048 | 1,021 | 1,025 | 160,800 |
| 2024/02/26 | 1,053 | 1,061 | 1,042 | 1,044 | 122,900 |
| 2024/02/22 | 1,028 | 1,051 | 1,025 | 1,046 | 97,500 |
| 2024/02/21 | 1,038 | 1,038 | 1,025 | 1,025 | 62,600 |
| 2024/02/20 | 1,034 | 1,048 | 1,034 | 1,043 | 84,800 |
| 2024/02/19 | 1,017 | 1,035 | 1,003 | 1,026 | 94,000 |
| 2024/02/16 | 1,006 | 1,025 | 1,006 | 1,017 | 82,400 |
| 2024/02/15 | 1,030 | 1,030 | 1,001 | 1,002 | 150,800 |
| 2024/02/14 | 1,025 | 1,028 | 1,017 | 1,027 | 76,700 |
| 2024/02/13 | 1,040 | 1,044 | 1,026 | 1,040 | 98,800 |
| 2024/02/09 | 1,020 | 1,047 | 1,019 | 1,034 | 102,800 |
| 2024/02/08 | 1,034 | 1,036 | 1,018 | 1,027 | 122,400 |
| 2024/02/07 | 1,038 | 1,040 | 1,028 | 1,036 | 145,500 |
| 2024/02/06 | 1,057 | 1,061 | 1,036 | 1,041 | 93,800 |
| 2024/02/05 | 1,032 | 1,068 | 1,024 | 1,060 | 211,000 |
| 2024/02/02 | 1,038 | 1,042 | 1,032 | 1,035 | 109,500 |
| 2024/02/01 | 1,052 | 1,055 | 1,038 | 1,040 | 192,200 |
| 2024/01/31 | 1,060 | 1,067 | 1,045 | 1,066 | 178,100 |
| 2024/01/30 | 1,098 | 1,098 | 1,064 | 1,064 | 256,800 |
| 2024/01/29 | 1,097 | 1,115 | 1,084 | 1,091 | 170,600 |
| 2024/01/26 | 1,084 | 1,098 | 1,079 | 1,092 | 162,600 |
| 2024/01/25 | 1,059 | 1,090 | 1,050 | 1,089 | 228,000 |
| 2024/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | 163,300 |
| 2024/01/23 | 1,097 | 1,100 | 1,052 | 1,052 | 272,200 |
| 2024/01/22 | 1,065 | 1,089 | 1,051 | 1,089 | 290,100 |
| 2024/01/19 | 1,052 | 1,068 | 1,035 | 1,061 | 299,200 |
| 2024/01/18 | 1,109 | 1,109 | 1,048 | 1,054 | 545,100 |
| 2024/01/17 | 1,126 | 1,140 | 1,105 | 1,121 | 325,700 |
| 2024/01/16 | 1,130 | 1,155 | 1,111 | 1,121 | 227,800 |
| 2024/01/15 | 1,112 | 1,139 | 1,108 | 1,115 | 164,900 |
| 2024/01/12 | 1,151 | 1,182 | 1,112 | 1,117 | 353,000 |
| 2024/01/11 | 1,200 | 1,214 | 1,151 | 1,151 | 428,600 |
| 2024/01/10 | 1,138 | 1,212 | 1,134 | 1,170 | 1,047,200 |
| 2024/01/09 | 1,143 | 1,148 | 1,090 | 1,127 | 1,271,600 |
| 2024/01/05 | 1,129 | 1,160 | 1,098 | 1,113 | 725,900 |
| 2024/01/04 | 1,105 | 1,118 | 1,076 | 1,113 | 303,700 |