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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |