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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 1,338 | 1,394 | 1,295 | 1,316 | 1,736,400 |
2023/07/03 | 1,373 | 1,373 | 1,219 | 1,308 | 3,169,000 |
2023/06/30 | 1,070 | 1,077 | 1,054 | 1,073 | 180,000 |
2023/06/29 | 1,059 | 1,092 | 1,057 | 1,065 | 140,700 |
2023/06/28 | 1,023 | 1,053 | 1,016 | 1,049 | 62,100 |
2023/06/27 | 1,026 | 1,026 | 1,005 | 1,016 | 41,000 |
2023/06/26 | 1,039 | 1,047 | 1,026 | 1,030 | 32,500 |
2023/06/23 | 1,034 | 1,058 | 1,022 | 1,039 | 67,600 |
2023/06/22 | 1,024 | 1,034 | 1,019 | 1,019 | 39,500 |
2023/06/21 | 1,026 | 1,033 | 1,015 | 1,021 | 51,100 |
2023/06/20 | 1,012 | 1,030 | 1,008 | 1,030 | 36,000 |
2023/06/19 | 1,039 | 1,040 | 1,012 | 1,022 | 142,500 |
2023/06/16 | 1,045 | 1,060 | 1,035 | 1,052 | 56,700 |
2023/06/15 | 1,032 | 1,060 | 1,032 | 1,045 | 73,800 |
2023/06/14 | 1,039 | 1,050 | 1,020 | 1,025 | 116,700 |
2023/06/13 | 1,080 | 1,080 | 1,032 | 1,042 | 110,900 |
2023/06/12 | 1,050 | 1,083 | 1,049 | 1,075 | 83,100 |
2023/06/09 | 1,050 | 1,054 | 1,025 | 1,035 | 79,600 |
2023/06/08 | 992 | 1,051 | 991 | 1,042 | 121,800 |
2023/06/07 | 1,001 | 1,009 | 986 | 992 | 90,900 |
2023/06/06 | 994 | 1,012 | 981 | 1,000 | 80,500 |
2023/06/05 | 1,000 | 1,010 | 988 | 994 | 49,100 |
2023/06/02 | 982 | 994 | 972 | 986 | 51,600 |
2023/06/01 | 981 | 988 | 971 | 977 | 45,600 |
2023/05/31 | 979 | 1,002 | 963 | 981 | 83,500 |
2023/05/30 | 971 | 1,004 | 971 | 991 | 103,000 |
2023/05/29 | 961 | 1,002 | 943 | 968 | 188,000 |
2023/05/26 | 937 | 967 | 937 | 950 | 89,800 |
2023/05/25 | 951 | 970 | 931 | 937 | 177,600 |
2023/05/24 | 917 | 932 | 911 | 923 | 18,900 |
2023/05/23 | 925 | 939 | 920 | 925 | 40,400 |
2023/05/22 | 922 | 929 | 919 | 926 | 15,000 |
2023/05/19 | 938 | 940 | 914 | 922 | 22,900 |
2023/05/18 | 908 | 937 | 908 | 927 | 83,300 |
2023/05/17 | 909 | 923 | 906 | 906 | 31,200 |
2023/05/16 | 919 | 922 | 903 | 910 | 25,400 |
2023/05/15 | 915 | 931 | 913 | 926 | 20,800 |
2023/05/12 | 924 | 930 | 917 | 917 | 23,400 |
2023/05/11 | 928 | 940 | 927 | 933 | 21,000 |
2023/05/10 | 947 | 947 | 928 | 928 | 42,400 |
2023/05/09 | 963 | 964 | 940 | 947 | 37,800 |
2023/05/08 | 960 | 973 | 954 | 963 | 36,500 |
2023/05/02 | 969 | 972 | 947 | 954 | 58,600 |
2023/05/01 | 950 | 975 | 950 | 972 | 74,700 |
2023/04/28 | 957 | 958 | 930 | 944 | 65,000 |
2023/04/27 | 940 | 977 | 938 | 948 | 141,700 |
2023/04/26 | 953 | 964 | 939 | 940 | 99,200 |
2023/04/25 | 918 | 986 | 916 | 959 | 264,600 |
2023/04/24 | 921 | 940 | 911 | 915 | 47,100 |
2023/04/21 | 910 | 943 | 901 | 925 | 124,800 |
2023/04/20 | 930 | 947 | 912 | 915 | 108,700 |
2023/04/19 | 895 | 943 | 895 | 938 | 222,500 |
2023/04/18 | 862 | 903 | 853 | 895 | 162,900 |
2023/04/17 | 847 | 852 | 839 | 847 | 69,200 |
2023/04/14 | 858 | 861 | 845 | 845 | 85,700 |
2023/04/13 | 819 | 852 | 816 | 848 | 188,300 |
2023/04/12 | 823 | 839 | 807 | 816 | 116,300 |
2023/04/11 | 845 | 850 | 823 | 823 | 97,500 |
2023/04/10 | 810 | 848 | 804 | 847 | 220,100 |
2023/04/07 | 836 | 849 | 793 | 802 | 251,000 |
2023/04/06 | 869 | 893 | 830 | 837 | 489,000 |
2023/04/05 | 917 | 917 | 903 | 908 | 100,900 |
2023/04/04 | 956 | 956 | 924 | 929 | 79,600 |
2023/04/03 | 956 | 956 | 935 | 947 | 102,400 |
2023/03/31 | 923 | 931 | 916 | 929 | 44,200 |
2023/03/30 | 910 | 930 | 909 | 923 | 60,400 |
2023/03/29 | 885 | 907 | 881 | 907 | 52,900 |
2023/03/28 | 900 | 901 | 884 | 897 | 93,900 |
2023/03/27 | 914 | 927 | 901 | 906 | 75,200 |
2023/03/24 | 918 | 922 | 904 | 921 | 73,900 |
2023/03/23 | 927 | 927 | 890 | 922 | 196,900 |
2023/03/22 | 966 | 987 | 932 | 942 | 432,500 |
2023/03/20 | 925 | 925 | 900 | 906 | 37,100 |
2023/03/17 | 910 | 923 | 908 | 922 | 33,300 |
2023/03/16 | 909 | 918 | 899 | 908 | 55,900 |
2023/03/15 | 931 | 949 | 930 | 931 | 35,500 |
2023/03/14 | 933 | 941 | 926 | 931 | 40,200 |
2023/03/13 | 948 | 961 | 937 | 944 | 38,300 |
2023/03/10 | 968 | 980 | 954 | 963 | 74,400 |
2023/03/09 | 975 | 992 | 970 | 973 | 59,600 |
2023/03/08 | 940 | 966 | 932 | 965 | 32,900 |
2023/03/07 | 941 | 950 | 926 | 940 | 51,700 |
2023/03/06 | 912 | 955 | 911 | 941 | 62,100 |
2023/03/03 | 917 | 920 | 911 | 912 | 38,100 |
2023/03/02 | 902 | 914 | 898 | 912 | 25,200 |
2023/03/01 | 900 | 904 | 896 | 900 | 34,800 |
2023/02/28 | 898 | 910 | 898 | 900 | 21,300 |
2023/02/27 | 905 | 909 | 900 | 900 | 24,000 |
2023/02/24 | 909 | 918 | 903 | 918 | 25,100 |
2023/02/22 | 900 | 913 | 900 | 909 | 26,500 |
2023/02/21 | 934 | 948 | 913 | 913 | 42,200 |
2023/02/20 | 955 | 963 | 932 | 934 | 35,300 |
2023/02/17 | 951 | 965 | 943 | 964 | 52,000 |
2023/02/16 | 931 | 954 | 924 | 951 | 49,600 |
2023/02/15 | 917 | 922 | 903 | 921 | 50,300 |
2023/02/14 | 898 | 917 | 895 | 917 | 62,500 |
2023/02/13 | 916 | 916 | 898 | 901 | 69,900 |
2023/02/10 | 936 | 936 | 912 | 922 | 52,800 |
2023/02/09 | 936 | 936 | 915 | 927 | 71,200 |
2023/02/08 | 942 | 955 | 932 | 935 | 41,300 |
2023/02/07 | 946 | 959 | 945 | 951 | 48,400 |
2023/02/06 | 952 | 967 | 942 | 946 | 43,500 |
2023/02/03 | 987 | 987 | 956 | 962 | 49,100 |
2023/02/02 | 992 | 994 | 980 | 983 | 33,900 |
2023/02/01 | 984 | 998 | 975 | 983 | 64,000 |
2023/01/31 | 1,006 | 1,008 | 986 | 989 | 58,300 |
2023/01/30 | 1,005 | 1,015 | 996 | 1,002 | 105,800 |
2023/01/27 | 1,034 | 1,039 | 1,007 | 1,007 | 80,200 |
2023/01/26 | 1,011 | 1,036 | 1,010 | 1,034 | 111,000 |
2023/01/25 | 986 | 1,017 | 979 | 1,014 | 95,800 |
2023/01/24 | 971 | 987 | 965 | 987 | 74,000 |
2023/01/23 | 972 | 985 | 955 | 984 | 63,300 |
2023/01/20 | 962 | 966 | 953 | 966 | 32,300 |
2023/01/19 | 964 | 972 | 952 | 963 | 88,400 |
2023/01/18 | 952 | 977 | 941 | 964 | 140,400 |
2023/01/17 | 911 | 939 | 911 | 939 | 55,600 |
2023/01/16 | 910 | 937 | 904 | 915 | 83,200 |
2023/01/13 | 937 | 950 | 914 | 924 | 178,700 |
2023/01/12 | 938 | 964 | 936 | 943 | 188,200 |
2023/01/11 | 935 | 953 | 917 | 944 | 186,100 |
2023/01/10 | 903 | 945 | 894 | 937 | 434,300 |
2023/01/06 | 855 | 900 | 841 | 888 | 746,500 |
2023/01/05 | 820 | 824 | 812 | 814 | 63,900 |
2023/01/04 | 825 | 827 | 817 | 819 | 29,800 |