1712 (株)ダイセキ環境ソリューション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,208 | 1,215 | 1,205 | 1,205 | 19,200 | 1,205 |
| 2025-09-04 | 1,200 | 1,216 | 1,200 | 1,210 | 15,200 | 1,210 |
| 2025-09-03 | 1,200 | 1,209 | 1,197 | 1,200 | 15,900 | 1,200 |
| 2025-09-02 | 1,210 | 1,214 | 1,203 | 1,205 | 20,800 | 1,205 |
| 2025-09-01 | 1,217 | 1,241 | 1,207 | 1,210 | 12,300 | 1,210 |
| 2025-08-29 | 1,221 | 1,244 | 1,207 | 1,227 | 29,400 | 1,227 |
| 2025-08-28 | 1,209 | 1,224 | 1,201 | 1,218 | 35,900 | 1,218 |
| 2025-08-27 | 1,226 | 1,228 | 1,217 | 1,223 | 18,700 | 1,223 |
| 2025-08-26 | 1,228 | 1,239 | 1,225 | 1,226 | 8,400 | 1,226 |
| 2025-08-25 | 1,244 | 1,247 | 1,226 | 1,239 | 22,300 | 1,239 |
| 2025-08-22 | 1,223 | 1,251 | 1,223 | 1,232 | 26,400 | 1,232 |
| 2025-08-21 | 1,220 | 1,235 | 1,212 | 1,214 | 21,500 | 1,214 |
| 2025-08-20 | 1,226 | 1,252 | 1,226 | 1,236 | 27,500 | 1,236 |
| 2025-08-19 | 1,235 | 1,250 | 1,231 | 1,232 | 30,200 | 1,232 |
| 2025-08-18 | 1,213 | 1,236 | 1,213 | 1,235 | 26,600 | 1,235 |
| 2025-08-15 | 1,201 | 1,236 | 1,201 | 1,213 | 38,700 | 1,213 |
| 2025-08-14 | 1,200 | 1,224 | 1,195 | 1,201 | 37,300 | 1,201 |
| 2025-08-13 | 1,210 | 1,218 | 1,202 | 1,207 | 16,700 | 1,207 |
| 2025-08-12 | 1,218 | 1,224 | 1,197 | 1,199 | 29,000 | 1,199 |
| 2025-08-08 | 1,210 | 1,223 | 1,203 | 1,212 | 30,900 | 1,212 |
| 2025-08-07 | 1,217 | 1,224 | 1,203 | 1,203 | 18,500 | 1,203 |
| 2025-08-06 | 1,201 | 1,224 | 1,201 | 1,217 | 24,400 | 1,217 |
| 2025-08-05 | 1,241 | 1,246 | 1,192 | 1,197 | 72,300 | 1,197 |
| 2025-08-04 | 1,223 | 1,255 | 1,223 | 1,238 | 26,200 | 1,238 |
| 2025-08-01 | 1,242 | 1,261 | 1,231 | 1,246 | 30,400 | 1,246 |
| 2025-07-31 | 1,241 | 1,251 | 1,225 | 1,242 | 59,800 | 1,242 |
| 2025-07-30 | 1,235 | 1,246 | 1,227 | 1,240 | 45,400 | 1,240 |
| 2025-07-29 | 1,259 | 1,259 | 1,235 | 1,243 | 48,400 | 1,243 |
| 2025-07-28 | 1,249 | 1,259 | 1,239 | 1,254 | 62,500 | 1,254 |
| 2025-07-25 | 1,228 | 1,253 | 1,228 | 1,239 | 61,700 | 1,239 |
| 2025-07-24 | 1,214 | 1,247 | 1,214 | 1,223 | 73,700 | 1,223 |
| 2025-07-23 | 1,180 | 1,214 | 1,179 | 1,203 | 115,800 | 1,203 |
| 2025-07-22 | 1,183 | 1,193 | 1,169 | 1,171 | 62,700 | 1,171 |
| 2025-07-18 | 1,158 | 1,177 | 1,150 | 1,153 | 33,800 | 1,153 |
| 2025-07-17 | 1,130 | 1,164 | 1,130 | 1,159 | 46,300 | 1,159 |
| 2025-07-16 | 1,171 | 1,171 | 1,130 | 1,130 | 53,000 | 1,130 |
| 2025-07-15 | 1,129 | 1,190 | 1,129 | 1,167 | 101,100 | 1,167 |
| 2025-07-14 | 1,123 | 1,136 | 1,118 | 1,129 | 25,900 | 1,129 |
| 2025-07-11 | 1,101 | 1,142 | 1,101 | 1,113 | 48,500 | 1,113 |
| 2025-07-10 | 1,095 | 1,107 | 1,088 | 1,099 | 63,800 | 1,099 |
| 2025-07-09 | 1,107 | 1,109 | 1,087 | 1,092 | 68,100 | 1,092 |
| 2025-07-08 | 1,102 | 1,108 | 1,079 | 1,099 | 205,700 | 1,099 |
| 2025-07-07 | 1,147 | 1,150 | 1,109 | 1,118 | 99,700 | 1,118 |
| 2025-07-04 | 1,210 | 1,212 | 1,146 | 1,147 | 174,500 | 1,147 |
| 2025-07-03 | 1,180 | 1,247 | 1,163 | 1,214 | 338,700 | 1,214 |
| 2025-07-02 | 1,164 | 1,210 | 1,164 | 1,210 | 212,200 | 1,210 |
| 2025-07-01 | 1,169 | 1,178 | 1,144 | 1,162 | 92,500 | 1,162 |
| 2025-06-30 | 1,188 | 1,218 | 1,168 | 1,169 | 104,100 | 1,169 |
| 2025-06-27 | 1,158 | 1,169 | 1,149 | 1,169 | 41,600 | 1,169 |
| 2025-06-26 | 1,146 | 1,156 | 1,140 | 1,156 | 44,500 | 1,156 |
| 2025-06-25 | 1,154 | 1,157 | 1,140 | 1,145 | 35,700 | 1,145 |
| 2025-06-24 | 1,159 | 1,159 | 1,129 | 1,149 | 50,100 | 1,149 |
| 2025-06-23 | 1,106 | 1,154 | 1,106 | 1,139 | 54,900 | 1,139 |
| 2025-06-20 | 1,106 | 1,114 | 1,097 | 1,110 | 26,300 | 1,110 |
| 2025-06-19 | 1,098 | 1,113 | 1,092 | 1,100 | 30,900 | 1,100 |
| 2025-06-18 | 1,088 | 1,107 | 1,088 | 1,093 | 31,700 | 1,093 |
| 2025-06-17 | 1,092 | 1,099 | 1,080 | 1,096 | 40,100 | 1,096 |
| 2025-06-16 | 1,082 | 1,099 | 1,079 | 1,097 | 16,900 | 1,097 |
| 2025-06-13 | 1,074 | 1,087 | 1,069 | 1,082 | 18,700 | 1,082 |
| 2025-06-12 | 1,068 | 1,093 | 1,068 | 1,074 | 36,400 | 1,074 |
| 2025-06-11 | 1,069 | 1,069 | 1,056 | 1,060 | 21,800 | 1,060 |
| 2025-06-10 | 1,065 | 1,077 | 1,061 | 1,061 | 18,500 | 1,061 |
| 2025-06-09 | 1,074 | 1,074 | 1,060 | 1,064 | 14,100 | 1,064 |
| 2025-06-06 | 1,082 | 1,084 | 1,062 | 1,065 | 37,400 | 1,065 |
| 2025-06-05 | 1,090 | 1,101 | 1,081 | 1,081 | 22,100 | 1,081 |
| 2025-06-04 | 1,087 | 1,106 | 1,081 | 1,090 | 27,200 | 1,090 |
| 2025-06-03 | 1,091 | 1,091 | 1,080 | 1,085 | 19,400 | 1,085 |
| 2025-06-02 | 1,090 | 1,092 | 1,078 | 1,080 | 30,100 | 1,080 |
| 2025-05-30 | 1,080 | 1,100 | 1,080 | 1,090 | 14,000 | 1,090 |
| 2025-05-29 | 1,102 | 1,108 | 1,094 | 1,098 | 23,200 | 1,098 |
| 2025-05-28 | 1,128 | 1,131 | 1,104 | 1,108 | 43,900 | 1,108 |
| 2025-05-27 | 1,124 | 1,140 | 1,124 | 1,125 | 29,800 | 1,125 |
| 2025-05-26 | 1,135 | 1,140 | 1,118 | 1,124 | 35,400 | 1,124 |
| 2025-05-23 | 1,154 | 1,168 | 1,132 | 1,135 | 26,800 | 1,135 |
| 2025-05-22 | 1,126 | 1,160 | 1,126 | 1,153 | 32,900 | 1,153 |
| 2025-05-21 | 1,130 | 1,148 | 1,126 | 1,129 | 15,200 | 1,129 |
| 2025-05-20 | 1,126 | 1,168 | 1,107 | 1,129 | 44,500 | 1,129 |
| 2025-05-19 | 1,155 | 1,155 | 1,125 | 1,125 | 19,900 | 1,125 |
| 2025-05-16 | 1,154 | 1,163 | 1,148 | 1,155 | 14,900 | 1,155 |
| 2025-05-15 | 1,145 | 1,167 | 1,145 | 1,154 | 25,500 | 1,154 |
| 2025-05-14 | 1,160 | 1,177 | 1,154 | 1,154 | 33,500 | 1,154 |
| 2025-05-13 | 1,137 | 1,176 | 1,137 | 1,160 | 54,900 | 1,160 |
| 2025-05-12 | 1,118 | 1,148 | 1,095 | 1,137 | 90,300 | 1,137 |
| 2025-05-09 | 1,103 | 1,117 | 1,103 | 1,115 | 32,200 | 1,115 |
| 2025-05-08 | 1,072 | 1,107 | 1,072 | 1,090 | 57,900 | 1,090 |
| 2025-05-07 | 1,072 | 1,095 | 1,057 | 1,075 | 127,000 | 1,075 |
| 2025-05-02 | 1,072 | 1,101 | 1,072 | 1,084 | 33,800 | 1,084 |
| 2025-05-01 | 1,056 | 1,094 | 1,056 | 1,068 | 51,300 | 1,068 |
| 2025-04-30 | 1,068 | 1,081 | 1,046 | 1,064 | 67,500 | 1,064 |
| 2025-04-28 | 1,068 | 1,087 | 1,043 | 1,065 | 132,100 | 1,065 |
| 2025-04-25 | 1,096 | 1,096 | 1,065 | 1,068 | 37,700 | 1,068 |
| 2025-04-24 | 1,120 | 1,120 | 1,065 | 1,066 | 45,500 | 1,066 |
| 2025-04-23 | 1,120 | 1,120 | 1,096 | 1,100 | 41,600 | 1,100 |
| 2025-04-22 | 1,125 | 1,160 | 1,100 | 1,105 | 53,800 | 1,105 |
| 2025-04-21 | 1,159 | 1,170 | 1,123 | 1,125 | 109,700 | 1,125 |
| 2025-04-18 | 1,090 | 1,136 | 1,090 | 1,118 | 167,500 | 1,118 |
| 2025-04-17 | 983 | 1,034 | 983 | 1,021 | 71,700 | 1,021 |
| 2025-04-16 | 997 | 1,002 | 975 | 975 | 75,000 | 975 |
| 2025-04-15 | 997 | 1,012 | 988 | 997 | 126,200 | 997 |
| 2025-04-14 | 1,045 | 1,046 | 998 | 1,000 | 94,900 | 1,000 |
| 2025-04-11 | 1,012 | 1,063 | 1,008 | 1,045 | 105,600 | 1,045 |
| 2025-04-10 | 1,065 | 1,088 | 1,026 | 1,039 | 55,600 | 1,039 |
| 2025-04-09 | 1,033 | 1,068 | 991 | 1,005 | 190,400 | 1,005 |
| 2025-04-08 | 999 | 1,043 | 999 | 1,043 | 66,700 | 1,043 |
| 2025-04-07 | 935 | 983 | 920 | 941 | 59,900 | 941 |
| 2025-04-04 | 1,031 | 1,056 | 995 | 1,027 | 87,300 | 1,027 |
| 2025-04-03 | 1,080 | 1,080 | 1,051 | 1,057 | 47,900 | 1,057 |
| 2025-04-02 | 1,131 | 1,131 | 1,092 | 1,095 | 38,100 | 1,095 |
| 2025-04-01 | 1,133 | 1,155 | 1,123 | 1,127 | 33,200 | 1,127 |
| 2025-03-31 | 1,158 | 1,158 | 1,131 | 1,131 | 30,400 | 1,131 |
| 2025-03-28 | 1,143 | 1,162 | 1,139 | 1,158 | 50,900 | 1,158 |
| 2025-03-27 | 1,162 | 1,164 | 1,145 | 1,156 | 55,900 | 1,156 |
| 2025-03-26 | 1,180 | 1,195 | 1,168 | 1,168 | 58,700 | 1,168 |
| 2025-03-25 | 1,181 | 1,191 | 1,160 | 1,180 | 96,600 | 1,180 |
| 2025-03-24 | 1,187 | 1,198 | 1,184 | 1,195 | 33,300 | 1,195 |
| 2025-03-21 | 1,205 | 1,208 | 1,189 | 1,189 | 25,600 | 1,189 |
| 2025-03-19 | 1,206 | 1,208 | 1,189 | 1,205 | 51,600 | 1,205 |
| 2025-03-18 | 1,190 | 1,206 | 1,178 | 1,200 | 67,500 | 1,200 |
| 2025-03-17 | 1,185 | 1,219 | 1,185 | 1,198 | 32,900 | 1,198 |
| 2025-03-14 | 1,171 | 1,180 | 1,161 | 1,171 | 29,000 | 1,171 |
| 2025-03-13 | 1,157 | 1,178 | 1,150 | 1,178 | 49,700 | 1,178 |
| 2025-03-12 | 1,203 | 1,203 | 1,151 | 1,157 | 84,600 | 1,157 |
| 2025-03-11 | 1,230 | 1,258 | 1,200 | 1,207 | 39,800 | 1,207 |
| 2025-03-10 | 1,239 | 1,269 | 1,238 | 1,238 | 18,600 | 1,238 |
| 2025-03-07 | 1,252 | 1,292 | 1,222 | 1,229 | 48,900 | 1,229 |
| 2025-03-06 | 1,239 | 1,262 | 1,228 | 1,252 | 37,200 | 1,252 |
| 2025-03-05 | 1,273 | 1,275 | 1,238 | 1,238 | 22,000 | 1,238 |
| 2025-03-04 | 1,289 | 1,294 | 1,268 | 1,281 | 15,400 | 1,281 |
| 2025-03-03 | 1,199 | 1,315 | 1,197 | 1,313 | 68,900 | 1,313 |
| 2025-02-28 | 1,204 | 1,209 | 1,176 | 1,176 | 25,800 | 1,176 |
| 2025-02-27 | 1,197 | 1,225 | 1,194 | 1,213 | 9,200 | 1,213 |
| 2025-02-26 | 1,219 | 1,219 | 1,191 | 1,197 | 14,200 | 1,197 |
| 2025-02-25 | 1,258 | 1,258 | 1,219 | 1,219 | 16,200 | 1,219 |
| 2025-02-21 | 1,232 | 1,262 | 1,232 | 1,243 | 17,500 | 1,243 |
| 2025-02-20 | 1,284 | 1,295 | 1,232 | 1,247 | 25,800 | 1,247 |
| 2025-02-19 | 1,283 | 1,298 | 1,280 | 1,284 | 5,200 | 1,284 |
| 2025-02-18 | 1,292 | 1,298 | 1,284 | 1,284 | 7,900 | 1,284 |
| 2025-02-17 | 1,325 | 1,344 | 1,293 | 1,294 | 19,600 | 1,294 |
| 2025-02-14 | 1,281 | 1,321 | 1,281 | 1,316 | 54,900 | 1,316 |
| 2025-02-13 | 1,268 | 1,274 | 1,251 | 1,265 | 14,400 | 1,265 |
| 2025-02-12 | 1,251 | 1,260 | 1,242 | 1,259 | 6,800 | 1,259 |
| 2025-02-10 | 1,234 | 1,254 | 1,234 | 1,237 | 9,600 | 1,237 |
| 2025-02-07 | 1,279 | 1,289 | 1,233 | 1,239 | 20,400 | 1,239 |
| 2025-02-06 | 1,221 | 1,279 | 1,212 | 1,279 | 37,400 | 1,279 |
| 2025-02-05 | 1,215 | 1,244 | 1,215 | 1,232 | 31,700 | 1,232 |
| 2025-02-04 | 1,223 | 1,232 | 1,205 | 1,215 | 35,400 | 1,215 |
| 2025-02-03 | 1,204 | 1,224 | 1,203 | 1,215 | 30,800 | 1,215 |
| 2025-01-31 | 1,208 | 1,225 | 1,193 | 1,212 | 45,900 | 1,212 |
| 2025-01-30 | 1,227 | 1,244 | 1,206 | 1,212 | 127,900 | 1,212 |
| 2025-01-29 | 1,184 | 1,228 | 1,184 | 1,227 | 57,200 | 1,227 |
| 2025-01-28 | 1,165 | 1,201 | 1,160 | 1,184 | 43,500 | 1,184 |
| 2025-01-27 | 1,195 | 1,195 | 1,167 | 1,167 | 66,600 | 1,167 |
| 2025-01-24 | 1,215 | 1,223 | 1,195 | 1,195 | 39,900 | 1,195 |
| 2025-01-23 | 1,233 | 1,233 | 1,207 | 1,215 | 34,100 | 1,215 |
| 2025-01-22 | 1,266 | 1,266 | 1,232 | 1,234 | 42,000 | 1,234 |
| 2025-01-21 | 1,267 | 1,267 | 1,236 | 1,256 | 36,100 | 1,256 |
| 2025-01-20 | 1,256 | 1,297 | 1,256 | 1,272 | 25,500 | 1,272 |
| 2025-01-17 | 1,293 | 1,299 | 1,266 | 1,272 | 37,100 | 1,272 |
| 2025-01-16 | 1,365 | 1,365 | 1,284 | 1,292 | 72,600 | 1,292 |
| 2025-01-15 | 1,343 | 1,354 | 1,321 | 1,333 | 19,600 | 1,333 |
| 2025-01-14 | 1,330 | 1,359 | 1,312 | 1,323 | 27,000 | 1,323 |
| 2025-01-10 | 1,337 | 1,368 | 1,325 | 1,337 | 25,600 | 1,337 |
| 2025-01-09 | 1,354 | 1,372 | 1,330 | 1,337 | 18,500 | 1,337 |
| 2025-01-08 | 1,383 | 1,383 | 1,323 | 1,354 | 48,700 | 1,354 |
| 2025-01-07 | 1,301 | 1,383 | 1,241 | 1,383 | 168,200 | 1,383 |
| 2025-01-06 | 1,357 | 1,378 | 1,306 | 1,317 | 106,200 | 1,317 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株