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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,074 | 1,087 | 1,069 | 1,082 | 18,700 |
| 2025/06/12 | 1,068 | 1,093 | 1,068 | 1,074 | 36,400 |
| 2025/06/11 | 1,069 | 1,069 | 1,056 | 1,060 | 21,800 |
| 2025/06/10 | 1,065 | 1,077 | 1,061 | 1,061 | 18,500 |
| 2025/06/09 | 1,074 | 1,074 | 1,060 | 1,064 | 14,100 |
| 2025/06/06 | 1,082 | 1,084 | 1,062 | 1,065 | 37,400 |
| 2025/06/05 | 1,090 | 1,101 | 1,081 | 1,081 | 22,100 |
| 2025/06/04 | 1,087 | 1,106 | 1,081 | 1,090 | 27,200 |
| 2025/06/03 | 1,091 | 1,091 | 1,080 | 1,085 | 19,400 |
| 2025/06/02 | 1,090 | 1,092 | 1,078 | 1,080 | 30,100 |
| 2025/05/30 | 1,080 | 1,100 | 1,080 | 1,090 | 14,000 |
| 2025/05/29 | 1,102 | 1,108 | 1,094 | 1,098 | 23,200 |
| 2025/05/28 | 1,128 | 1,131 | 1,104 | 1,108 | 43,900 |
| 2025/05/27 | 1,124 | 1,140 | 1,124 | 1,125 | 29,800 |
| 2025/05/26 | 1,135 | 1,140 | 1,118 | 1,124 | 35,400 |
| 2025/05/23 | 1,154 | 1,168 | 1,132 | 1,135 | 26,800 |
| 2025/05/22 | 1,126 | 1,160 | 1,126 | 1,153 | 32,900 |
| 2025/05/21 | 1,130 | 1,148 | 1,126 | 1,129 | 15,200 |
| 2025/05/20 | 1,126 | 1,168 | 1,107 | 1,129 | 44,500 |
| 2025/05/19 | 1,155 | 1,155 | 1,125 | 1,125 | 19,900 |
| 2025/05/16 | 1,154 | 1,163 | 1,148 | 1,155 | 14,900 |
| 2025/05/15 | 1,145 | 1,167 | 1,145 | 1,154 | 25,500 |
| 2025/05/14 | 1,160 | 1,177 | 1,154 | 1,154 | 33,500 |
| 2025/05/13 | 1,137 | 1,176 | 1,137 | 1,160 | 54,900 |
| 2025/05/12 | 1,118 | 1,148 | 1,095 | 1,137 | 90,300 |
| 2025/05/09 | 1,103 | 1,117 | 1,103 | 1,115 | 32,200 |
| 2025/05/08 | 1,072 | 1,107 | 1,072 | 1,090 | 57,900 |
| 2025/05/07 | 1,072 | 1,095 | 1,057 | 1,075 | 127,000 |
| 2025/05/02 | 1,072 | 1,101 | 1,072 | 1,084 | 33,800 |
| 2025/05/01 | 1,056 | 1,094 | 1,056 | 1,068 | 51,300 |
| 2025/04/30 | 1,068 | 1,081 | 1,046 | 1,064 | 67,500 |
| 2025/04/28 | 1,068 | 1,087 | 1,043 | 1,065 | 132,100 |
| 2025/04/25 | 1,096 | 1,096 | 1,065 | 1,068 | 37,700 |
| 2025/04/24 | 1,120 | 1,120 | 1,065 | 1,066 | 45,500 |
| 2025/04/23 | 1,120 | 1,120 | 1,096 | 1,100 | 41,600 |
| 2025/04/22 | 1,125 | 1,160 | 1,100 | 1,105 | 53,800 |
| 2025/04/21 | 1,159 | 1,170 | 1,123 | 1,125 | 109,700 |
| 2025/04/18 | 1,090 | 1,136 | 1,090 | 1,118 | 167,500 |
| 2025/04/17 | 983 | 1,034 | 983 | 1,021 | 71,700 |
| 2025/04/16 | 997 | 1,002 | 975 | 975 | 75,000 |
| 2025/04/15 | 997 | 1,012 | 988 | 997 | 126,200 |
| 2025/04/14 | 1,045 | 1,046 | 998 | 1,000 | 94,900 |
| 2025/04/11 | 1,012 | 1,063 | 1,008 | 1,045 | 105,600 |
| 2025/04/10 | 1,065 | 1,088 | 1,026 | 1,039 | 55,600 |
| 2025/04/09 | 1,033 | 1,068 | 991 | 1,005 | 190,400 |
| 2025/04/08 | 999 | 1,043 | 999 | 1,043 | 66,700 |
| 2025/04/07 | 935 | 983 | 920 | 941 | 59,900 |
| 2025/04/04 | 1,031 | 1,056 | 995 | 1,027 | 87,300 |
| 2025/04/03 | 1,080 | 1,080 | 1,051 | 1,057 | 47,900 |
| 2025/04/02 | 1,131 | 1,131 | 1,092 | 1,095 | 38,100 |
| 2025/04/01 | 1,133 | 1,155 | 1,123 | 1,127 | 33,200 |
| 2025/03/31 | 1,158 | 1,158 | 1,131 | 1,131 | 30,400 |
| 2025/03/28 | 1,143 | 1,162 | 1,139 | 1,158 | 50,900 |
| 2025/03/27 | 1,162 | 1,164 | 1,145 | 1,156 | 55,900 |
| 2025/03/26 | 1,180 | 1,195 | 1,168 | 1,168 | 58,700 |
| 2025/03/25 | 1,181 | 1,191 | 1,160 | 1,180 | 96,600 |
| 2025/03/24 | 1,187 | 1,198 | 1,184 | 1,195 | 33,300 |
| 2025/03/21 | 1,205 | 1,208 | 1,189 | 1,189 | 25,600 |
| 2025/03/19 | 1,206 | 1,208 | 1,189 | 1,205 | 51,600 |
| 2025/03/18 | 1,190 | 1,206 | 1,178 | 1,200 | 67,500 |
| 2025/03/17 | 1,185 | 1,219 | 1,185 | 1,198 | 32,900 |
| 2025/03/14 | 1,171 | 1,180 | 1,161 | 1,171 | 29,000 |
| 2025/03/13 | 1,157 | 1,178 | 1,150 | 1,178 | 49,700 |
| 2025/03/12 | 1,203 | 1,203 | 1,151 | 1,157 | 84,600 |
| 2025/03/11 | 1,230 | 1,258 | 1,200 | 1,207 | 39,800 |
| 2025/03/10 | 1,239 | 1,269 | 1,238 | 1,238 | 18,600 |
| 2025/03/07 | 1,252 | 1,292 | 1,222 | 1,229 | 48,900 |
| 2025/03/06 | 1,239 | 1,262 | 1,228 | 1,252 | 37,200 |
| 2025/03/05 | 1,273 | 1,275 | 1,238 | 1,238 | 22,000 |
| 2025/03/04 | 1,289 | 1,294 | 1,268 | 1,281 | 15,400 |
| 2025/03/03 | 1,199 | 1,315 | 1,197 | 1,313 | 68,900 |
| 2025/02/28 | 1,204 | 1,209 | 1,176 | 1,176 | 25,800 |
| 2025/02/27 | 1,197 | 1,225 | 1,194 | 1,213 | 9,200 |
| 2025/02/26 | 1,219 | 1,219 | 1,191 | 1,197 | 14,200 |
| 2025/02/25 | 1,258 | 1,258 | 1,219 | 1,219 | 16,200 |
| 2025/02/21 | 1,232 | 1,262 | 1,232 | 1,243 | 17,500 |
| 2025/02/20 | 1,284 | 1,295 | 1,232 | 1,247 | 25,800 |
| 2025/02/19 | 1,283 | 1,298 | 1,280 | 1,284 | 5,200 |
| 2025/02/18 | 1,292 | 1,298 | 1,284 | 1,284 | 7,900 |
| 2025/02/17 | 1,325 | 1,344 | 1,293 | 1,294 | 19,600 |
| 2025/02/14 | 1,281 | 1,321 | 1,281 | 1,316 | 54,900 |
| 2025/02/13 | 1,268 | 1,274 | 1,251 | 1,265 | 14,400 |
| 2025/02/12 | 1,251 | 1,260 | 1,242 | 1,259 | 6,800 |
| 2025/02/10 | 1,234 | 1,254 | 1,234 | 1,237 | 9,600 |
| 2025/02/07 | 1,279 | 1,289 | 1,233 | 1,239 | 20,400 |
| 2025/02/06 | 1,221 | 1,279 | 1,212 | 1,279 | 37,400 |
| 2025/02/05 | 1,215 | 1,244 | 1,215 | 1,232 | 31,700 |
| 2025/02/04 | 1,223 | 1,232 | 1,205 | 1,215 | 35,400 |
| 2025/02/03 | 1,204 | 1,224 | 1,203 | 1,215 | 30,800 |
| 2025/01/31 | 1,208 | 1,225 | 1,193 | 1,212 | 45,900 |
| 2025/01/30 | 1,227 | 1,244 | 1,206 | 1,212 | 127,900 |
| 2025/01/29 | 1,184 | 1,228 | 1,184 | 1,227 | 57,200 |
| 2025/01/28 | 1,165 | 1,201 | 1,160 | 1,184 | 43,500 |
| 2025/01/27 | 1,195 | 1,195 | 1,167 | 1,167 | 66,600 |
| 2025/01/24 | 1,215 | 1,223 | 1,195 | 1,195 | 39,900 |
| 2025/01/23 | 1,233 | 1,233 | 1,207 | 1,215 | 34,100 |
| 2025/01/22 | 1,266 | 1,266 | 1,232 | 1,234 | 42,000 |
| 2025/01/21 | 1,267 | 1,267 | 1,236 | 1,256 | 36,100 |
| 2025/01/20 | 1,256 | 1,297 | 1,256 | 1,272 | 25,500 |
| 2025/01/17 | 1,293 | 1,299 | 1,266 | 1,272 | 37,100 |
| 2025/01/16 | 1,365 | 1,365 | 1,284 | 1,292 | 72,600 |
| 2025/01/15 | 1,343 | 1,354 | 1,321 | 1,333 | 19,600 |
| 2025/01/14 | 1,330 | 1,359 | 1,312 | 1,323 | 27,000 |
| 2025/01/10 | 1,337 | 1,368 | 1,325 | 1,337 | 25,600 |
| 2025/01/09 | 1,354 | 1,372 | 1,330 | 1,337 | 18,500 |
| 2025/01/08 | 1,383 | 1,383 | 1,323 | 1,354 | 48,700 |
| 2025/01/07 | 1,301 | 1,383 | 1,241 | 1,383 | 168,200 |
| 2025/01/06 | 1,357 | 1,378 | 1,306 | 1,317 | 106,200 |
| 2024/12/30 | 1,360 | 1,363 | 1,343 | 1,357 | 70,000 |
| 2024/12/27 | 1,395 | 1,411 | 1,362 | 1,366 | 103,900 |
| 2024/12/26 | 1,401 | 1,420 | 1,359 | 1,365 | 126,700 |
| 2024/12/25 | 1,338 | 1,430 | 1,324 | 1,371 | 159,200 |
| 2024/12/24 | 1,328 | 1,346 | 1,308 | 1,308 | 46,900 |
| 2024/12/23 | 1,305 | 1,349 | 1,305 | 1,330 | 88,800 |
| 2024/12/20 | 1,290 | 1,301 | 1,278 | 1,279 | 20,400 |
| 2024/12/19 | 1,274 | 1,300 | 1,270 | 1,290 | 25,600 |
| 2024/12/18 | 1,267 | 1,310 | 1,265 | 1,285 | 45,900 |
| 2024/12/17 | 1,278 | 1,286 | 1,260 | 1,272 | 16,700 |
| 2024/12/16 | 1,295 | 1,310 | 1,273 | 1,279 | 22,900 |
| 2024/12/13 | 1,293 | 1,293 | 1,265 | 1,265 | 21,500 |
| 2024/12/12 | 1,256 | 1,295 | 1,256 | 1,293 | 26,600 |
| 2024/12/11 | 1,280 | 1,295 | 1,253 | 1,256 | 12,100 |
| 2024/12/10 | 1,272 | 1,305 | 1,261 | 1,280 | 65,300 |
| 2024/12/09 | 1,230 | 1,269 | 1,230 | 1,257 | 27,500 |
| 2024/12/06 | 1,231 | 1,250 | 1,224 | 1,224 | 17,700 |
| 2024/12/05 | 1,222 | 1,250 | 1,222 | 1,240 | 21,200 |
| 2024/12/04 | 1,262 | 1,267 | 1,227 | 1,227 | 28,600 |
| 2024/12/03 | 1,257 | 1,280 | 1,253 | 1,272 | 39,300 |
| 2024/12/02 | 1,228 | 1,263 | 1,209 | 1,263 | 45,400 |
| 2024/11/29 | 1,211 | 1,233 | 1,211 | 1,228 | 12,800 |
| 2024/11/28 | 1,197 | 1,234 | 1,197 | 1,221 | 21,700 |
| 2024/11/27 | 1,203 | 1,218 | 1,203 | 1,210 | 17,300 |
| 2024/11/26 | 1,217 | 1,224 | 1,203 | 1,213 | 25,300 |
| 2024/11/25 | 1,217 | 1,240 | 1,211 | 1,221 | 18,300 |
| 2024/11/22 | 1,220 | 1,234 | 1,209 | 1,211 | 13,200 |
| 2024/11/21 | 1,228 | 1,241 | 1,217 | 1,223 | 22,300 |
| 2024/11/20 | 1,203 | 1,234 | 1,203 | 1,224 | 36,600 |
| 2024/11/19 | 1,185 | 1,223 | 1,185 | 1,214 | 31,400 |
| 2024/11/18 | 1,183 | 1,212 | 1,183 | 1,192 | 13,400 |
| 2024/11/15 | 1,190 | 1,210 | 1,184 | 1,184 | 22,400 |
| 2024/11/14 | 1,217 | 1,225 | 1,194 | 1,200 | 28,400 |
| 2024/11/13 | 1,253 | 1,255 | 1,221 | 1,221 | 22,200 |
| 2024/11/12 | 1,263 | 1,266 | 1,234 | 1,235 | 31,000 |
| 2024/11/11 | 1,227 | 1,262 | 1,204 | 1,255 | 40,300 |
| 2024/11/08 | 1,213 | 1,249 | 1,213 | 1,234 | 50,100 |
| 2024/11/07 | 1,212 | 1,225 | 1,195 | 1,217 | 38,800 |
| 2024/11/06 | 1,229 | 1,232 | 1,195 | 1,195 | 52,900 |
| 2024/11/05 | 1,235 | 1,249 | 1,233 | 1,239 | 35,400 |
| 2024/11/01 | 1,239 | 1,250 | 1,225 | 1,225 | 28,300 |
| 2024/10/31 | 1,238 | 1,250 | 1,213 | 1,250 | 20,300 |
| 2024/10/30 | 1,248 | 1,256 | 1,231 | 1,238 | 98,200 |
| 2024/10/29 | 1,250 | 1,255 | 1,227 | 1,238 | 23,800 |
| 2024/10/28 | 1,228 | 1,253 | 1,225 | 1,253 | 68,800 |
| 2024/10/25 | 1,225 | 1,237 | 1,205 | 1,228 | 81,600 |
| 2024/10/24 | 1,166 | 1,217 | 1,166 | 1,216 | 108,100 |
| 2024/10/23 | 1,188 | 1,188 | 1,167 | 1,183 | 40,000 |
| 2024/10/22 | 1,153 | 1,196 | 1,153 | 1,175 | 56,500 |
| 2024/10/21 | 1,164 | 1,193 | 1,164 | 1,171 | 42,900 |
| 2024/10/18 | 1,172 | 1,188 | 1,155 | 1,164 | 36,100 |
| 2024/10/17 | 1,207 | 1,215 | 1,189 | 1,189 | 67,900 |
| 2024/10/16 | 1,138 | 1,193 | 1,126 | 1,187 | 56,100 |
| 2024/10/15 | 1,116 | 1,152 | 1,116 | 1,139 | 32,200 |
| 2024/10/11 | 1,102 | 1,143 | 1,096 | 1,127 | 74,300 |
| 2024/10/10 | 1,086 | 1,105 | 1,084 | 1,095 | 26,500 |
| 2024/10/09 | 1,127 | 1,129 | 1,083 | 1,086 | 47,400 |
| 2024/10/08 | 1,148 | 1,148 | 1,117 | 1,120 | 36,300 |
| 2024/10/07 | 1,160 | 1,176 | 1,151 | 1,156 | 13,800 |
| 2024/10/04 | 1,173 | 1,177 | 1,142 | 1,155 | 44,000 |
| 2024/10/03 | 1,205 | 1,244 | 1,180 | 1,182 | 122,600 |
| 2024/10/02 | 1,148 | 1,188 | 1,132 | 1,168 | 70,700 |
| 2024/10/01 | 1,176 | 1,182 | 1,156 | 1,178 | 41,800 |
| 2024/09/30 | 1,158 | 1,173 | 1,123 | 1,147 | 63,100 |
| 2024/09/27 | 1,199 | 1,213 | 1,169 | 1,178 | 53,100 |
| 2024/09/26 | 1,177 | 1,205 | 1,173 | 1,205 | 56,400 |
| 2024/09/25 | 1,173 | 1,206 | 1,173 | 1,181 | 66,400 |
| 2024/09/24 | 1,176 | 1,197 | 1,173 | 1,174 | 50,400 |
| 2024/09/20 | 1,201 | 1,204 | 1,156 | 1,187 | 167,000 |
| 2024/09/19 | 1,133 | 1,208 | 1,124 | 1,208 | 394,500 |
| 2024/09/18 | 1,011 | 1,112 | 1,007 | 1,103 | 246,500 |
| 2024/09/17 | 1,002 | 1,010 | 979 | 1,005 | 51,000 |
| 2024/09/13 | 1,010 | 1,015 | 1,000 | 1,008 | 19,000 |
| 2024/09/12 | 1,012 | 1,019 | 1,001 | 1,013 | 23,800 |
| 2024/09/11 | 1,016 | 1,017 | 995 | 999 | 33,400 |
| 2024/09/10 | 1,023 | 1,032 | 1,019 | 1,021 | 16,500 |
| 2024/09/09 | 1,022 | 1,036 | 1,007 | 1,023 | 46,000 |
| 2024/09/06 | 1,069 | 1,070 | 1,034 | 1,039 | 46,700 |
| 2024/09/05 | 1,046 | 1,098 | 1,045 | 1,068 | 73,500 |
| 2024/09/04 | 1,068 | 1,078 | 1,047 | 1,050 | 94,900 |
| 2024/09/03 | 1,086 | 1,109 | 1,078 | 1,081 | 58,200 |
| 2024/09/02 | 1,114 | 1,114 | 1,073 | 1,073 | 12,600 |
| 2024/08/30 | 1,104 | 1,109 | 1,089 | 1,090 | 39,900 |
| 2024/08/29 | 1,100 | 1,120 | 1,100 | 1,110 | 42,900 |
| 2024/08/28 | 1,113 | 1,113 | 1,095 | 1,096 | 18,600 |
| 2024/08/27 | 1,098 | 1,113 | 1,094 | 1,113 | 33,600 |
| 2024/08/26 | 1,094 | 1,109 | 1,084 | 1,092 | 47,800 |
| 2024/08/23 | 1,076 | 1,097 | 1,060 | 1,079 | 52,200 |
| 2024/08/22 | 1,050 | 1,075 | 1,049 | 1,075 | 77,100 |
| 2024/08/21 | 1,070 | 1,079 | 1,050 | 1,059 | 67,900 |
| 2024/08/20 | 1,077 | 1,080 | 1,065 | 1,079 | 61,300 |
| 2024/08/19 | 1,083 | 1,104 | 1,064 | 1,074 | 78,600 |