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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,023 | 1,028 | 1,019 | 1,019 | 24,800 |
| 2024/07/25 | 1,004 | 1,036 | 1,002 | 1,023 | 101,000 |
| 2024/07/24 | 1,015 | 1,017 | 1,005 | 1,005 | 19,600 |
| 2024/07/23 | 1,011 | 1,029 | 1,011 | 1,013 | 29,800 |
| 2024/07/22 | 1,024 | 1,031 | 1,011 | 1,011 | 52,300 |
| 2024/07/19 | 1,028 | 1,032 | 1,024 | 1,026 | 28,800 |
| 2024/07/18 | 1,030 | 1,037 | 1,027 | 1,027 | 34,300 |
| 2024/07/17 | 1,034 | 1,044 | 1,034 | 1,039 | 37,600 |
| 2024/07/16 | 1,046 | 1,050 | 1,028 | 1,029 | 49,200 |
| 2024/07/12 | 1,042 | 1,064 | 1,039 | 1,039 | 92,700 |
| 2024/07/11 | 1,050 | 1,067 | 1,044 | 1,051 | 82,300 |
| 2024/07/10 | 1,060 | 1,063 | 1,033 | 1,053 | 117,600 |
| 2024/07/09 | 1,063 | 1,076 | 1,052 | 1,063 | 89,100 |
| 2024/07/08 | 1,070 | 1,084 | 1,067 | 1,077 | 176,500 |
| 2024/07/05 | 1,051 | 1,065 | 1,042 | 1,055 | 91,000 |
| 2024/07/04 | 1,022 | 1,054 | 1,022 | 1,051 | 150,500 |
| 2024/07/03 | 1,008 | 1,029 | 1,008 | 1,020 | 65,300 |
| 2024/07/02 | 1,001 | 1,049 | 999 | 1,031 | 260,800 |
| 2024/07/01 | 1,017 | 1,032 | 1,001 | 1,002 | 176,200 |
| 2024/06/28 | 1,036 | 1,036 | 1,023 | 1,032 | 41,600 |
| 2024/06/27 | 1,032 | 1,055 | 1,025 | 1,036 | 158,600 |
| 2024/06/26 | 1,013 | 1,054 | 1,013 | 1,040 | 220,000 |
| 2024/06/25 | 1,020 | 1,027 | 993 | 1,005 | 155,800 |
| 2024/06/24 | 1,002 | 1,016 | 1,001 | 1,013 | 58,400 |
| 2024/06/21 | 996 | 1,023 | 996 | 1,004 | 151,600 |
| 2024/06/20 | 974 | 1,003 | 973 | 996 | 116,100 |
| 2024/06/19 | 980 | 980 | 971 | 972 | 31,200 |
| 2024/06/18 | 970 | 979 | 970 | 973 | 35,600 |
| 2024/06/17 | 980 | 980 | 967 | 969 | 44,300 |
| 2024/06/14 | 965 | 982 | 965 | 981 | 32,000 |
| 2024/06/13 | 983 | 985 | 973 | 975 | 42,400 |
| 2024/06/12 | 981 | 986 | 977 | 983 | 42,300 |
| 2024/06/11 | 983 | 983 | 976 | 976 | 18,500 |
| 2024/06/10 | 973 | 983 | 970 | 978 | 30,900 |
| 2024/06/07 | 982 | 982 | 956 | 973 | 78,000 |
| 2024/06/06 | 986 | 995 | 983 | 990 | 26,500 |
| 2024/06/05 | 996 | 1,003 | 985 | 985 | 39,000 |
| 2024/06/04 | 1,008 | 1,013 | 999 | 1,001 | 56,100 |
| 2024/06/03 | 1,018 | 1,018 | 993 | 1,003 | 68,000 |
| 2024/05/31 | 1,013 | 1,038 | 1,013 | 1,025 | 173,800 |
| 2024/05/30 | 989 | 1,009 | 970 | 1,008 | 116,900 |
| 2024/05/29 | 1,002 | 1,015 | 990 | 991 | 80,800 |
| 2024/05/28 | 981 | 1,010 | 979 | 1,003 | 157,300 |
| 2024/05/27 | 986 | 986 | 969 | 981 | 79,700 |
| 2024/05/24 | 1,000 | 1,000 | 982 | 986 | 97,100 |
| 2024/05/23 | 1,003 | 1,023 | 995 | 1,005 | 165,200 |
| 2024/05/22 | 991 | 1,001 | 986 | 993 | 99,200 |
| 2024/05/21 | 996 | 1,020 | 989 | 989 | 103,700 |
| 2024/05/20 | 976 | 1,004 | 975 | 996 | 155,500 |
| 2024/05/17 | 938 | 983 | 937 | 976 | 139,100 |
| 2024/05/16 | 960 | 961 | 935 | 936 | 62,200 |
| 2024/05/15 | 971 | 974 | 961 | 961 | 53,400 |
| 2024/05/14 | 943 | 973 | 943 | 971 | 167,400 |
| 2024/05/13 | 939 | 943 | 928 | 942 | 48,300 |
| 2024/05/10 | 939 | 943 | 927 | 943 | 49,900 |
| 2024/05/09 | 939 | 945 | 930 | 930 | 71,800 |
| 2024/05/08 | 943 | 947 | 926 | 934 | 95,800 |
| 2024/05/07 | 930 | 949 | 929 | 936 | 156,300 |
| 2024/05/02 | 894 | 924 | 891 | 918 | 199,900 |
| 2024/05/01 | 875 | 890 | 868 | 883 | 74,900 |
| 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 |
| 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 |