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 |
---|---|---|---|---|---|
2019/12/30 | 1,079 | 1,146 | 1,054 | 1,141 | 138,900 |
2019/12/27 | 1,047 | 1,070 | 1,046 | 1,053 | 46,600 |
2019/12/26 | 1,013 | 1,035 | 1,011 | 1,035 | 21,900 |
2019/12/25 | 1,029 | 1,029 | 1,011 | 1,015 | 23,100 |
2019/12/24 | 1,033 | 1,036 | 1,016 | 1,016 | 27,200 |
2019/12/23 | 1,042 | 1,052 | 1,033 | 1,035 | 24,500 |
2019/12/20 | 1,023 | 1,048 | 1,023 | 1,042 | 30,300 |
2019/12/19 | 1,023 | 1,033 | 1,016 | 1,018 | 21,100 |
2019/12/18 | 1,040 | 1,041 | 1,006 | 1,030 | 29,400 |
2019/12/17 | 1,001 | 1,046 | 1,001 | 1,040 | 48,000 |
2019/12/16 | 1,025 | 1,028 | 987 | 994 | 43,800 |
2019/12/13 | 1,033 | 1,034 | 1,007 | 1,025 | 41,700 |
2019/12/12 | 1,023 | 1,040 | 1,011 | 1,016 | 133,900 |
2019/12/11 | 1,077 | 1,077 | 1,041 | 1,074 | 37,300 |
2019/12/10 | 1,098 | 1,100 | 1,074 | 1,078 | 45,000 |
2019/12/09 | 1,064 | 1,084 | 1,064 | 1,080 | 40,900 |
2019/12/06 | 1,042 | 1,057 | 1,025 | 1,050 | 41,600 |
2019/12/05 | 1,030 | 1,057 | 1,019 | 1,041 | 78,200 |
2019/12/04 | 995 | 1,001 | 976 | 1,000 | 34,200 |
2019/12/03 | 988 | 1,003 | 975 | 997 | 35,200 |
2019/12/02 | 1,018 | 1,046 | 998 | 1,000 | 45,100 |
2019/11/29 | 1,012 | 1,023 | 1,011 | 1,016 | 15,600 |
2019/11/28 | 1,029 | 1,029 | 1,006 | 1,013 | 37,200 |
2019/11/27 | 1,033 | 1,034 | 1,011 | 1,011 | 33,000 |
2019/11/26 | 1,041 | 1,045 | 1,004 | 1,033 | 55,400 |
2019/11/25 | 997 | 1,048 | 994 | 1,041 | 117,600 |
2019/11/22 | 932 | 977 | 932 | 977 | 39,200 |
2019/11/21 | 926 | 945 | 920 | 940 | 39,500 |
2019/11/20 | 938 | 950 | 925 | 926 | 25,300 |
2019/11/19 | 941 | 966 | 936 | 945 | 42,000 |
2019/11/18 | 927 | 933 | 918 | 932 | 8,700 |
2019/11/15 | 905 | 928 | 894 | 918 | 20,600 |
2019/11/14 | 936 | 936 | 904 | 906 | 36,900 |
2019/11/13 | 940 | 940 | 921 | 933 | 17,400 |
2019/11/12 | 929 | 945 | 926 | 943 | 18,100 |
2019/11/11 | 931 | 933 | 915 | 929 | 22,800 |
2019/11/08 | 952 | 968 | 922 | 936 | 46,000 |
2019/11/07 | 941 | 955 | 931 | 951 | 26,500 |
2019/11/06 | 948 | 984 | 942 | 947 | 117,800 |
2019/11/05 | 900 | 943 | 900 | 938 | 98,600 |
2019/11/01 | 897 | 897 | 877 | 895 | 23,300 |
2019/10/31 | 875 | 908 | 867 | 897 | 67,800 |
2019/10/30 | 860 | 868 | 848 | 868 | 45,700 |
2019/10/29 | 855 | 867 | 845 | 861 | 20,000 |
2019/10/28 | 874 | 874 | 850 | 854 | 22,000 |
2019/10/25 | 878 | 878 | 851 | 868 | 46,800 |
2019/10/24 | 868 | 876 | 842 | 869 | 72,500 |
2019/10/23 | 843 | 871 | 821 | 867 | 100,700 |
2019/10/21 | 785 | 834 | 785 | 834 | 81,100 |
2019/10/18 | 793 | 794 | 778 | 784 | 19,500 |
2019/10/17 | 780 | 792 | 773 | 788 | 24,500 |
2019/10/16 | 798 | 800 | 771 | 773 | 34,600 |
2019/10/15 | 785 | 800 | 778 | 793 | 70,800 |
2019/10/11 | 767 | 769 | 745 | 762 | 31,000 |
2019/10/10 | 785 | 785 | 764 | 764 | 46,800 |
2019/10/09 | 772 | 784 | 757 | 782 | 66,900 |
2019/10/08 | 747 | 779 | 747 | 777 | 96,800 |
2019/10/07 | 722 | 755 | 722 | 747 | 67,500 |
2019/10/04 | 718 | 730 | 715 | 717 | 42,700 |
2019/10/03 | 734 | 734 | 715 | 719 | 51,300 |
2019/10/02 | 756 | 774 | 732 | 746 | 146,200 |
2019/10/01 | 735 | 770 | 734 | 757 | 139,300 |
2019/09/30 | 718 | 731 | 711 | 724 | 33,200 |
2019/09/27 | 736 | 739 | 720 | 725 | 51,100 |
2019/09/26 | 746 | 762 | 732 | 736 | 81,900 |
2019/09/25 | 719 | 743 | 711 | 738 | 77,100 |
2019/09/24 | 713 | 719 | 704 | 718 | 66,000 |
2019/09/20 | 715 | 725 | 708 | 714 | 148,000 |
2019/09/19 | 691 | 716 | 671 | 705 | 484,200 |
2019/09/18 | 651 | 655 | 648 | 651 | 18,300 |
2019/09/17 | 649 | 659 | 643 | 657 | 42,400 |
2019/09/13 | 667 | 668 | 658 | 659 | 58,000 |
2019/09/12 | 668 | 668 | 661 | 665 | 39,100 |
2019/09/11 | 662 | 664 | 660 | 662 | 32,200 |
2019/09/10 | 662 | 667 | 660 | 660 | 16,700 |
2019/09/09 | 666 | 669 | 662 | 662 | 26,200 |
2019/09/06 | 668 | 670 | 661 | 661 | 10,100 |
2019/09/05 | 665 | 675 | 664 | 665 | 16,000 |
2019/09/04 | 674 | 674 | 662 | 664 | 16,700 |
2019/09/03 | 679 | 680 | 669 | 675 | 19,200 |
2019/09/02 | 678 | 685 | 677 | 678 | 23,200 |
2019/08/30 | 666 | 680 | 661 | 676 | 32,300 |
2019/08/29 | 658 | 671 | 658 | 671 | 13,100 |
2019/08/28 | 680 | 685 | 670 | 671 | 10,500 |
2019/08/27 | 673 | 683 | 665 | 680 | 36,900 |
2019/08/26 | 677 | 696 | 677 | 678 | 26,800 |
2019/08/23 | 698 | 699 | 696 | 697 | 11,300 |
2019/08/22 | 705 | 706 | 695 | 698 | 17,000 |
2019/08/21 | 697 | 701 | 695 | 699 | 7,900 |
2019/08/20 | 705 | 705 | 699 | 702 | 17,000 |
2019/08/19 | 705 | 705 | 690 | 702 | 24,000 |
2019/08/16 | 700 | 702 | 696 | 701 | 18,100 |
2019/08/15 | 683 | 705 | 683 | 703 | 21,600 |
2019/08/14 | 696 | 705 | 693 | 699 | 33,400 |
2019/08/13 | 706 | 715 | 695 | 699 | 62,300 |
2019/08/09 | 703 | 713 | 698 | 711 | 30,400 |
2019/08/08 | 717 | 717 | 695 | 703 | 57,800 |
2019/08/07 | 715 | 719 | 689 | 702 | 82,600 |
2019/08/06 | 658 | 710 | 655 | 702 | 90,900 |
2019/08/05 | 676 | 687 | 667 | 679 | 42,400 |
2019/08/02 | 675 | 680 | 669 | 675 | 26,900 |
2019/08/01 | 680 | 682 | 673 | 682 | 26,600 |
2019/07/31 | 687 | 690 | 675 | 682 | 51,900 |
2019/07/30 | 681 | 707 | 675 | 681 | 154,600 |
2019/07/29 | 668 | 674 | 662 | 671 | 109,500 |
2019/07/26 | 660 | 680 | 658 | 662 | 117,300 |
2019/07/25 | 667 | 694 | 657 | 660 | 119,000 |
2019/07/24 | 661 | 667 | 657 | 660 | 13,700 |
2019/07/23 | 657 | 663 | 655 | 658 | 44,900 |
2019/07/22 | 643 | 653 | 643 | 653 | 6,000 |
2019/07/19 | 639 | 649 | 639 | 642 | 9,100 |
2019/07/18 | 648 | 648 | 631 | 633 | 16,000 |
2019/07/17 | 652 | 652 | 640 | 645 | 10,400 |
2019/07/16 | 656 | 660 | 641 | 649 | 19,600 |
2019/07/12 | 670 | 670 | 657 | 658 | 10,000 |
2019/07/11 | 665 | 674 | 661 | 667 | 18,700 |
2019/07/10 | 667 | 667 | 660 | 663 | 12,600 |
2019/07/09 | 655 | 665 | 654 | 657 | 11,900 |
2019/07/08 | 667 | 669 | 656 | 657 | 17,000 |
2019/07/05 | 674 | 674 | 658 | 661 | 28,000 |
2019/07/04 | 672 | 672 | 662 | 667 | 14,600 |
2019/07/03 | 667 | 671 | 660 | 671 | 28,200 |
2019/07/02 | 675 | 685 | 668 | 673 | 183,100 |
2019/07/01 | 640 | 653 | 633 | 645 | 27,400 |
2019/06/28 | 628 | 630 | 621 | 626 | 6,400 |
2019/06/27 | 626 | 630 | 618 | 628 | 6,300 |
2019/06/26 | 622 | 622 | 620 | 620 | 3,400 |
2019/06/25 | 636 | 636 | 624 | 626 | 7,600 |
2019/06/24 | 617 | 620 | 615 | 616 | 5,900 |
2019/06/21 | 618 | 622 | 613 | 613 | 8,600 |
2019/06/20 | 626 | 627 | 618 | 618 | 7,900 |
2019/06/19 | 618 | 630 | 617 | 630 | 6,400 |
2019/06/18 | 620 | 621 | 617 | 618 | 3,400 |
2019/06/17 | 613 | 619 | 613 | 617 | 4,000 |
2019/06/14 | 619 | 619 | 614 | 618 | 7,700 |
2019/06/13 | 614 | 618 | 612 | 613 | 3,900 |
2019/06/12 | 620 | 620 | 612 | 614 | 6,400 |
2019/06/11 | 618 | 626 | 618 | 624 | 6,000 |
2019/06/10 | 618 | 621 | 618 | 620 | 6,900 |
2019/06/07 | 629 | 631 | 615 | 618 | 14,900 |
2019/06/06 | 635 | 635 | 629 | 629 | 4,600 |
2019/06/05 | 615 | 636 | 615 | 635 | 16,400 |
2019/06/04 | 609 | 612 | 608 | 612 | 6,800 |
2019/06/03 | 618 | 621 | 609 | 609 | 7,400 |
2019/05/31 | 627 | 627 | 620 | 623 | 4,400 |
2019/05/30 | 619 | 628 | 616 | 628 | 6,100 |
2019/05/29 | 622 | 624 | 614 | 615 | 8,800 |
2019/05/28 | 626 | 627 | 622 | 622 | 5,100 |
2019/05/27 | 627 | 628 | 624 | 626 | 5,800 |
2019/05/24 | 621 | 628 | 617 | 628 | 8,800 |
2019/05/23 | 638 | 638 | 616 | 617 | 66,800 |
2019/05/22 | 621 | 625 | 618 | 619 | 28,100 |
2019/05/21 | 617 | 622 | 613 | 620 | 6,400 |
2019/05/20 | 618 | 620 | 615 | 619 | 10,600 |
2019/05/17 | 613 | 619 | 613 | 617 | 4,200 |
2019/05/16 | 610 | 616 | 609 | 612 | 6,600 |
2019/05/15 | 619 | 623 | 611 | 620 | 5,000 |
2019/05/14 | 607 | 621 | 607 | 615 | 7,200 |
2019/05/13 | 605 | 618 | 605 | 616 | 8,400 |
2019/05/10 | 604 | 615 | 601 | 601 | 10,400 |
2019/05/09 | 611 | 619 | 601 | 605 | 11,200 |
2019/05/08 | 611 | 616 | 608 | 611 | 9,000 |
2019/05/07 | 608 | 616 | 608 | 611 | 3,400 |
2019/04/26 | 601 | 610 | 601 | 605 | 7,800 |
2019/04/25 | 607 | 611 | 601 | 610 | 9,800 |
2019/04/24 | 615 | 617 | 600 | 601 | 16,000 |
2019/04/23 | 613 | 614 | 611 | 612 | 15,800 |
2019/04/22 | 616 | 621 | 613 | 613 | 11,900 |
2019/04/19 | 620 | 624 | 616 | 616 | 8,200 |
2019/04/18 | 626 | 626 | 616 | 616 | 14,700 |
2019/04/17 | 625 | 635 | 624 | 628 | 10,500 |
2019/04/16 | 637 | 637 | 625 | 628 | 14,200 |
2019/04/15 | 646 | 646 | 635 | 639 | 10,400 |
2019/04/12 | 636 | 636 | 631 | 631 | 4,500 |
2019/04/11 | 670 | 670 | 632 | 636 | 20,300 |
2019/04/10 | 632 | 643 | 630 | 640 | 9,000 |
2019/04/09 | 645 | 645 | 636 | 640 | 7,500 |
2019/04/08 | 642 | 648 | 628 | 645 | 21,400 |
2019/04/05 | 666 | 666 | 640 | 648 | 37,700 |
2019/04/04 | 672 | 684 | 672 | 676 | 23,900 |
2019/04/03 | 667 | 712 | 667 | 677 | 42,700 |
2019/04/02 | 658 | 663 | 657 | 663 | 8,900 |
2019/04/01 | 653 | 653 | 640 | 652 | 10,300 |
2019/03/29 | 644 | 656 | 642 | 653 | 5,500 |
2019/03/28 | 647 | 647 | 638 | 643 | 5,700 |
2019/03/27 | 643 | 649 | 638 | 647 | 5,700 |
2019/03/26 | 630 | 642 | 627 | 640 | 14,300 |
2019/03/25 | 645 | 645 | 616 | 624 | 11,300 |
2019/03/22 | 623 | 636 | 619 | 636 | 5,700 |
2019/03/20 | 623 | 635 | 616 | 624 | 11,500 |
2019/03/19 | 648 | 648 | 627 | 627 | 9,100 |
2019/03/18 | 636 | 645 | 635 | 644 | 8,800 |
2019/03/15 | 633 | 640 | 625 | 635 | 13,000 |
2019/03/14 | 628 | 634 | 621 | 627 | 10,800 |
2019/03/13 | 641 | 641 | 625 | 627 | 5,400 |
2019/03/12 | 641 | 643 | 632 | 635 | 8,200 |
2019/03/11 | 629 | 673 | 623 | 640 | 32,000 |
2019/03/08 | 612 | 616 | 604 | 612 | 14,300 |
2019/03/07 | 621 | 622 | 612 | 622 | 10,200 |
2019/03/06 | 636 | 636 | 615 | 627 | 9,200 |
2019/03/05 | 637 | 646 | 634 | 638 | 4,700 |
2019/03/04 | 630 | 646 | 630 | 642 | 8,600 |
2019/03/01 | 629 | 630 | 622 | 630 | 9,000 |
2019/02/28 | 656 | 656 | 638 | 639 | 5,200 |
2019/02/27 | 646 | 657 | 641 | 655 | 8,400 |
2019/02/26 | 628 | 654 | 628 | 653 | 10,600 |
2019/02/25 | 649 | 649 | 626 | 637 | 18,100 |
2019/02/22 | 632 | 655 | 607 | 635 | 25,200 |
2019/02/21 | 643 | 643 | 631 | 634 | 6,400 |
2019/02/20 | 649 | 649 | 635 | 638 | 5,200 |
2019/02/19 | 647 | 649 | 626 | 645 | 18,500 |
2019/02/18 | 652 | 653 | 637 | 650 | 9,100 |
2019/02/15 | 643 | 656 | 643 | 643 | 5,100 |
2019/02/14 | 653 | 658 | 635 | 642 | 15,400 |
2019/02/13 | 645 | 663 | 643 | 663 | 6,500 |
2019/02/12 | 620 | 645 | 620 | 645 | 6,200 |
2019/02/08 | 627 | 630 | 618 | 618 | 8,600 |
2019/02/07 | 657 | 663 | 635 | 641 | 8,400 |
2019/02/06 | 675 | 680 | 655 | 663 | 5,500 |
2019/02/05 | 658 | 674 | 647 | 674 | 6,300 |
2019/02/04 | 641 | 660 | 640 | 651 | 15,000 |
2019/02/01 | 639 | 640 | 620 | 632 | 22,800 |
2019/01/31 | 641 | 656 | 628 | 641 | 22,000 |
2019/01/30 | 658 | 666 | 640 | 641 | 21,000 |
2019/01/29 | 663 | 665 | 651 | 665 | 23,300 |
2019/01/28 | 680 | 680 | 653 | 663 | 8,900 |
2019/01/25 | 681 | 695 | 666 | 675 | 20,900 |
2019/01/24 | 669 | 669 | 658 | 661 | 6,600 |
2019/01/23 | 667 | 673 | 646 | 670 | 12,800 |
2019/01/22 | 676 | 678 | 662 | 667 | 5,300 |
2019/01/21 | 689 | 689 | 673 | 676 | 16,400 |
2019/01/18 | 647 | 693 | 641 | 670 | 28,100 |
2019/01/17 | 652 | 664 | 644 | 647 | 18,400 |
2019/01/16 | 658 | 663 | 645 | 645 | 28,900 |
2019/01/15 | 649 | 662 | 649 | 656 | 32,500 |
2019/01/11 | 651 | 661 | 646 | 648 | 78,200 |
2019/01/10 | 645 | 655 | 639 | 645 | 90,000 |
2019/01/09 | 639 | 642 | 613 | 642 | 29,200 |
2019/01/08 | 650 | 650 | 621 | 629 | 112,400 |
2019/01/07 | 574 | 594 | 559 | 591 | 25,100 |
2019/01/04 | 571 | 577 | 536 | 556 | 32,200 |