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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,092 | 1,092 | 1,072 | 1,084 | 49,400 |
| 2024/08/15 | 1,099 | 1,099 | 1,075 | 1,092 | 37,100 |
| 2024/08/14 | 1,097 | 1,113 | 1,070 | 1,100 | 71,200 |
| 2024/08/13 | 1,091 | 1,100 | 1,066 | 1,079 | 54,400 |
| 2024/08/09 | 1,059 | 1,117 | 1,052 | 1,100 | 135,900 |
| 2024/08/08 | 1,027 | 1,071 | 1,022 | 1,049 | 51,100 |
| 2024/08/07 | 1,015 | 1,045 | 1,006 | 1,026 | 47,500 |
| 2024/08/06 | 935 | 1,029 | 935 | 1,017 | 103,400 |
| 2024/08/05 | 1,020 | 1,029 | 896 | 920 | 193,400 |
| 2024/08/02 | 1,048 | 1,073 | 1,045 | 1,057 | 139,000 |
| 2024/08/01 | 1,067 | 1,072 | 1,054 | 1,057 | 41,000 |
| 2024/07/31 | 1,046 | 1,078 | 1,046 | 1,075 | 58,600 |
| 2024/07/30 | 1,068 | 1,078 | 1,056 | 1,056 | 89,400 |
| 2024/07/29 | 1,023 | 1,079 | 1,020 | 1,069 | 210,800 |
| 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 |