1712 (株)ダイセキ環境ソリューション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,228 | 1,241 | 1,217 | 1,223 | 22,300 | 1,223 |
| 2024-11-20 | 1,203 | 1,234 | 1,203 | 1,222 | 33,700 | 1,222 |
| 2024-11-19 | 1,185 | 1,223 | 1,185 | 1,219 | 23,500 | 1,219 |
| 2024-11-18 | 1,183 | 1,212 | 1,183 | 1,194 | 12,300 | 1,194 |
| 2024-11-15 | 1,190 | 1,210 | 1,186 | 1,191 | 17,600 | 1,191 |
| 2024-11-14 | 1,217 | 1,225 | 1,194 | 1,201 | 25,300 | 1,201 |
| 2024-11-13 | 1,253 | 1,255 | 1,230 | 1,234 | 16,900 | 1,234 |
| 2024-11-12 | 1,263 | 1,266 | 1,234 | 1,243 | 29,000 | 1,243 |
| 2024-11-11 | 1,227 | 1,257 | 1,204 | 1,256 | 36,800 | 1,256 |
| 2024-11-08 | 1,213 | 1,249 | 1,213 | 1,229 | 45,300 | 1,229 |
| 2024-11-07 | 1,212 | 1,225 | 1,195 | 1,224 | 37,400 | 1,224 |
| 2024-11-06 | 1,229 | 1,232 | 1,200 | 1,205 | 47,300 | 1,205 |
| 2024-11-05 | 1,235 | 1,249 | 1,233 | 1,239 | 33,500 | 1,239 |
| 2024-11-01 | 1,239 | 1,250 | 1,225 | 1,225 | 28,300 | 1,225 |
| 2024-10-31 | 1,238 | 1,250 | 1,213 | 1,250 | 20,300 | 1,250 |
| 2024-10-30 | 1,248 | 1,256 | 1,231 | 1,238 | 98,200 | 1,238 |
| 2024-10-29 | 1,250 | 1,255 | 1,227 | 1,238 | 23,800 | 1,238 |
| 2024-10-28 | 1,228 | 1,253 | 1,225 | 1,253 | 68,800 | 1,253 |
| 2024-10-25 | 1,225 | 1,237 | 1,205 | 1,228 | 81,600 | 1,228 |
| 2024-10-24 | 1,166 | 1,217 | 1,166 | 1,216 | 108,100 | 1,216 |
| 2024-10-23 | 1,188 | 1,188 | 1,167 | 1,183 | 40,000 | 1,183 |
| 2024-10-22 | 1,153 | 1,196 | 1,153 | 1,175 | 56,500 | 1,175 |
| 2024-10-21 | 1,164 | 1,193 | 1,164 | 1,171 | 42,900 | 1,171 |
| 2024-10-18 | 1,172 | 1,188 | 1,155 | 1,164 | 36,100 | 1,164 |
| 2024-10-17 | 1,207 | 1,215 | 1,189 | 1,189 | 67,900 | 1,189 |
| 2024-10-16 | 1,138 | 1,193 | 1,126 | 1,187 | 56,100 | 1,187 |
| 2024-10-15 | 1,116 | 1,152 | 1,116 | 1,139 | 32,200 | 1,139 |
| 2024-10-11 | 1,102 | 1,143 | 1,096 | 1,127 | 74,300 | 1,127 |
| 2024-10-10 | 1,086 | 1,105 | 1,084 | 1,095 | 26,500 | 1,095 |
| 2024-10-09 | 1,127 | 1,129 | 1,083 | 1,086 | 47,400 | 1,086 |
| 2024-10-08 | 1,148 | 1,148 | 1,117 | 1,120 | 36,300 | 1,120 |
| 2024-10-07 | 1,160 | 1,176 | 1,151 | 1,156 | 13,800 | 1,156 |
| 2024-10-04 | 1,173 | 1,177 | 1,142 | 1,155 | 44,000 | 1,155 |
| 2024-10-03 | 1,205 | 1,244 | 1,180 | 1,182 | 122,600 | 1,182 |
| 2024-10-02 | 1,148 | 1,188 | 1,132 | 1,168 | 70,700 | 1,168 |
| 2024-10-01 | 1,176 | 1,182 | 1,156 | 1,178 | 41,800 | 1,178 |
| 2024-09-30 | 1,158 | 1,173 | 1,123 | 1,147 | 63,100 | 1,147 |
| 2024-09-27 | 1,199 | 1,213 | 1,169 | 1,178 | 53,100 | 1,178 |
| 2024-09-26 | 1,177 | 1,205 | 1,173 | 1,205 | 56,400 | 1,205 |
| 2024-09-25 | 1,173 | 1,206 | 1,173 | 1,181 | 66,400 | 1,181 |
| 2024-09-24 | 1,176 | 1,197 | 1,173 | 1,174 | 50,400 | 1,174 |
| 2024-09-20 | 1,201 | 1,204 | 1,156 | 1,187 | 167,000 | 1,187 |
| 2024-09-19 | 1,133 | 1,208 | 1,124 | 1,208 | 394,500 | 1,208 |
| 2024-09-18 | 1,011 | 1,112 | 1,007 | 1,103 | 246,500 | 1,103 |
| 2024-09-17 | 1,002 | 1,010 | 979 | 1,005 | 51,000 | 1,005 |
| 2024-09-13 | 1,010 | 1,015 | 1,000 | 1,008 | 19,000 | 1,008 |
| 2024-09-12 | 1,012 | 1,019 | 1,001 | 1,013 | 23,800 | 1,013 |
| 2024-09-11 | 1,016 | 1,017 | 995 | 999 | 33,400 | 999 |
| 2024-09-10 | 1,023 | 1,032 | 1,019 | 1,021 | 16,500 | 1,021 |
| 2024-09-09 | 1,022 | 1,036 | 1,007 | 1,023 | 46,000 | 1,023 |
| 2024-09-06 | 1,069 | 1,070 | 1,034 | 1,039 | 46,700 | 1,039 |
| 2024-09-05 | 1,046 | 1,098 | 1,045 | 1,068 | 73,500 | 1,068 |
| 2024-09-04 | 1,068 | 1,078 | 1,047 | 1,050 | 94,900 | 1,050 |
| 2024-09-03 | 1,086 | 1,109 | 1,078 | 1,081 | 58,200 | 1,081 |
| 2024-09-02 | 1,114 | 1,114 | 1,073 | 1,073 | 12,600 | 1,073 |
| 2024-08-30 | 1,104 | 1,109 | 1,089 | 1,090 | 39,900 | 1,090 |
| 2024-08-29 | 1,100 | 1,120 | 1,100 | 1,110 | 42,900 | 1,110 |
| 2024-08-28 | 1,113 | 1,113 | 1,095 | 1,096 | 18,600 | 1,096 |
| 2024-08-27 | 1,098 | 1,113 | 1,094 | 1,113 | 33,600 | 1,113 |
| 2024-08-26 | 1,094 | 1,109 | 1,084 | 1,092 | 47,800 | 1,092 |
| 2024-08-23 | 1,076 | 1,097 | 1,060 | 1,079 | 52,200 | 1,079 |
| 2024-08-22 | 1,050 | 1,075 | 1,049 | 1,075 | 77,100 | 1,075 |
| 2024-08-21 | 1,070 | 1,079 | 1,050 | 1,059 | 67,900 | 1,059 |
| 2024-08-20 | 1,077 | 1,080 | 1,065 | 1,079 | 61,300 | 1,079 |
| 2024-08-19 | 1,083 | 1,104 | 1,064 | 1,074 | 78,600 | 1,074 |
| 2024-08-16 | 1,092 | 1,092 | 1,072 | 1,084 | 49,400 | 1,084 |
| 2024-08-15 | 1,099 | 1,099 | 1,075 | 1,092 | 37,100 | 1,092 |
| 2024-08-14 | 1,097 | 1,113 | 1,070 | 1,100 | 71,200 | 1,100 |
| 2024-08-13 | 1,091 | 1,100 | 1,066 | 1,079 | 54,400 | 1,079 |
| 2024-08-09 | 1,059 | 1,117 | 1,052 | 1,100 | 135,900 | 1,100 |
| 2024-08-08 | 1,027 | 1,071 | 1,022 | 1,049 | 51,100 | 1,049 |
| 2024-08-07 | 1,015 | 1,045 | 1,006 | 1,026 | 47,500 | 1,026 |
| 2024-08-06 | 935 | 1,029 | 935 | 1,017 | 103,400 | 1,017 |
| 2024-08-05 | 1,020 | 1,029 | 896 | 920 | 193,400 | 920 |
| 2024-08-02 | 1,048 | 1,073 | 1,045 | 1,057 | 139,000 | 1,057 |
| 2024-08-01 | 1,067 | 1,072 | 1,054 | 1,057 | 41,000 | 1,057 |
| 2024-07-31 | 1,046 | 1,078 | 1,046 | 1,075 | 58,600 | 1,075 |
| 2024-07-30 | 1,068 | 1,078 | 1,056 | 1,056 | 89,400 | 1,056 |
| 2024-07-29 | 1,023 | 1,079 | 1,020 | 1,069 | 210,800 | 1,069 |
| 2024-07-26 | 1,023 | 1,028 | 1,019 | 1,019 | 24,800 | 1,019 |
| 2024-07-25 | 1,004 | 1,036 | 1,002 | 1,023 | 101,000 | 1,023 |
| 2024-07-24 | 1,015 | 1,017 | 1,005 | 1,005 | 19,600 | 1,005 |
| 2024-07-23 | 1,011 | 1,029 | 1,011 | 1,013 | 29,800 | 1,013 |
| 2024-07-22 | 1,024 | 1,031 | 1,011 | 1,011 | 52,300 | 1,011 |
| 2024-07-19 | 1,028 | 1,032 | 1,024 | 1,026 | 28,800 | 1,026 |
| 2024-07-18 | 1,030 | 1,037 | 1,027 | 1,027 | 34,300 | 1,027 |
| 2024-07-17 | 1,034 | 1,044 | 1,034 | 1,039 | 37,600 | 1,039 |
| 2024-07-16 | 1,046 | 1,050 | 1,028 | 1,029 | 49,200 | 1,029 |
| 2024-07-12 | 1,042 | 1,064 | 1,039 | 1,039 | 92,700 | 1,039 |
| 2024-07-11 | 1,050 | 1,067 | 1,044 | 1,051 | 82,300 | 1,051 |
| 2024-07-10 | 1,060 | 1,063 | 1,033 | 1,053 | 117,600 | 1,053 |
| 2024-07-09 | 1,063 | 1,076 | 1,052 | 1,063 | 89,100 | 1,063 |
| 2024-07-08 | 1,070 | 1,084 | 1,067 | 1,077 | 176,500 | 1,077 |
| 2024-07-05 | 1,051 | 1,065 | 1,042 | 1,055 | 91,000 | 1,055 |
| 2024-07-04 | 1,022 | 1,054 | 1,022 | 1,051 | 150,500 | 1,051 |
| 2024-07-03 | 1,008 | 1,029 | 1,008 | 1,020 | 65,300 | 1,020 |
| 2024-07-02 | 1,001 | 1,049 | 999 | 1,031 | 260,800 | 1,031 |
| 2024-07-01 | 1,017 | 1,032 | 1,001 | 1,002 | 176,200 | 1,002 |
| 2024-06-28 | 1,036 | 1,036 | 1,023 | 1,032 | 41,600 | 1,032 |
| 2024-06-27 | 1,032 | 1,055 | 1,025 | 1,036 | 158,600 | 1,036 |
| 2024-06-26 | 1,013 | 1,054 | 1,013 | 1,040 | 220,000 | 1,040 |
| 2024-06-25 | 1,020 | 1,027 | 993 | 1,005 | 155,800 | 1,005 |
| 2024-06-24 | 1,002 | 1,016 | 1,001 | 1,013 | 58,400 | 1,013 |
| 2024-06-21 | 996 | 1,023 | 996 | 1,004 | 151,600 | 1,004 |
| 2024-06-20 | 974 | 1,003 | 973 | 996 | 116,100 | 996 |
| 2024-06-19 | 980 | 980 | 971 | 972 | 31,200 | 972 |
| 2024-06-18 | 970 | 979 | 970 | 973 | 35,600 | 973 |
| 2024-06-17 | 980 | 980 | 967 | 969 | 44,300 | 969 |
| 2024-06-14 | 965 | 982 | 965 | 981 | 32,000 | 981 |
| 2024-06-13 | 983 | 985 | 973 | 975 | 42,400 | 975 |
| 2024-06-12 | 981 | 986 | 977 | 983 | 42,300 | 983 |
| 2024-06-11 | 983 | 983 | 976 | 976 | 18,500 | 976 |
| 2024-06-10 | 973 | 983 | 970 | 978 | 30,900 | 978 |
| 2024-06-07 | 982 | 982 | 956 | 973 | 78,000 | 973 |
| 2024-06-06 | 986 | 995 | 983 | 990 | 26,500 | 990 |
| 2024-06-05 | 996 | 1,003 | 985 | 985 | 39,000 | 985 |
| 2024-06-04 | 1,008 | 1,013 | 999 | 1,001 | 56,100 | 1,001 |
| 2024-06-03 | 1,018 | 1,018 | 993 | 1,003 | 68,000 | 1,003 |
| 2024-05-31 | 1,013 | 1,038 | 1,013 | 1,025 | 173,800 | 1,025 |
| 2024-05-30 | 989 | 1,009 | 970 | 1,008 | 116,900 | 1,008 |
| 2024-05-29 | 1,002 | 1,015 | 990 | 991 | 80,800 | 991 |
| 2024-05-28 | 981 | 1,010 | 979 | 1,003 | 157,300 | 1,003 |
| 2024-05-27 | 986 | 986 | 969 | 981 | 79,700 | 981 |
| 2024-05-24 | 1,000 | 1,000 | 982 | 986 | 97,100 | 986 |
| 2024-05-23 | 1,003 | 1,023 | 995 | 1,005 | 165,200 | 1,005 |
| 2024-05-22 | 991 | 1,001 | 986 | 993 | 99,200 | 993 |
| 2024-05-21 | 996 | 1,020 | 989 | 989 | 103,700 | 989 |
| 2024-05-20 | 976 | 1,004 | 975 | 996 | 155,500 | 996 |
| 2024-05-17 | 938 | 983 | 937 | 976 | 139,100 | 976 |
| 2024-05-16 | 960 | 961 | 935 | 936 | 62,200 | 936 |
| 2024-05-15 | 971 | 974 | 961 | 961 | 53,400 | 961 |
| 2024-05-14 | 943 | 973 | 943 | 971 | 167,400 | 971 |
| 2024-05-13 | 939 | 943 | 928 | 942 | 48,300 | 942 |
| 2024-05-10 | 939 | 943 | 927 | 943 | 49,900 | 943 |
| 2024-05-09 | 939 | 945 | 930 | 930 | 71,800 | 930 |
| 2024-05-08 | 943 | 947 | 926 | 934 | 95,800 | 934 |
| 2024-05-07 | 930 | 949 | 929 | 936 | 156,300 | 936 |
| 2024-05-02 | 894 | 924 | 891 | 918 | 199,900 | 918 |
| 2024-05-01 | 875 | 890 | 868 | 883 | 74,900 | 883 |
| 2024-04-30 | 868 | 883 | 856 | 880 | 114,000 | 880 |
| 2024-04-26 | 869 | 874 | 860 | 861 | 122,800 | 861 |
| 2024-04-25 | 879 | 883 | 865 | 868 | 134,600 | 868 |
| 2024-04-24 | 891 | 893 | 873 | 875 | 200,400 | 875 |
| 2024-04-23 | 904 | 911 | 888 | 888 | 120,500 | 888 |
| 2024-04-22 | 900 | 905 | 891 | 899 | 64,500 | 899 |
| 2024-04-19 | 926 | 933 | 890 | 891 | 172,700 | 891 |
| 2024-04-18 | 912 | 927 | 908 | 921 | 108,100 | 921 |
| 2024-04-17 | 927 | 931 | 908 | 915 | 124,800 | 915 |
| 2024-04-16 | 947 | 949 | 925 | 925 | 113,000 | 925 |
| 2024-04-15 | 951 | 961 | 946 | 952 | 86,000 | 952 |
| 2024-04-12 | 981 | 988 | 957 | 959 | 146,000 | 959 |
| 2024-04-11 | 976 | 1,007 | 970 | 980 | 187,500 | 980 |
| 2024-04-10 | 978 | 993 | 968 | 969 | 235,400 | 969 |
| 2024-04-09 | 933 | 979 | 926 | 970 | 407,700 | 970 |
| 2024-04-08 | 923 | 936 | 915 | 921 | 488,600 | 921 |
| 2024-04-05 | 940 | 969 | 919 | 922 | 1,264,400 | 922 |
| 2024-04-04 | 1,064 | 1,075 | 1,050 | 1,066 | 522,000 | 1,066 |
| 2024-04-03 | 1,040 | 1,060 | 1,031 | 1,045 | 552,400 | 1,045 |
| 2024-04-02 | 1,006 | 1,006 | 986 | 996 | 219,100 | 996 |
| 2024-04-01 | 1,036 | 1,047 | 1,004 | 1,005 | 278,800 | 1,005 |
| 2024-03-29 | 1,045 | 1,057 | 1,038 | 1,039 | 176,400 | 1,039 |
| 2024-03-28 | 1,025 | 1,048 | 1,025 | 1,042 | 118,200 | 1,042 |
| 2024-03-27 | 1,027 | 1,034 | 1,020 | 1,023 | 80,900 | 1,023 |
| 2024-03-26 | 1,027 | 1,028 | 1,017 | 1,023 | 82,200 | 1,023 |
| 2024-03-25 | 1,036 | 1,043 | 1,024 | 1,024 | 74,500 | 1,024 |
| 2024-03-22 | 1,030 | 1,041 | 1,025 | 1,031 | 98,400 | 1,031 |
| 2024-03-21 | 1,029 | 1,033 | 1,019 | 1,028 | 150,500 | 1,028 |
| 2024-03-19 | 1,007 | 1,019 | 1,001 | 1,019 | 81,800 | 1,019 |
| 2024-03-18 | 996 | 1,022 | 989 | 1,005 | 177,300 | 1,005 |
| 2024-03-15 | 977 | 986 | 972 | 982 | 72,500 | 982 |
| 2024-03-14 | 958 | 984 | 958 | 983 | 142,600 | 983 |
| 2024-03-13 | 976 | 981 | 954 | 963 | 88,600 | 963 |
| 2024-03-12 | 956 | 971 | 951 | 970 | 80,100 | 970 |
| 2024-03-11 | 974 | 980 | 952 | 960 | 212,000 | 960 |
| 2024-03-08 | 982 | 999 | 977 | 989 | 141,100 | 989 |
| 2024-03-07 | 988 | 994 | 982 | 989 | 79,300 | 989 |
| 2024-03-06 | 973 | 993 | 966 | 983 | 105,500 | 983 |
| 2024-03-05 | 983 | 983 | 970 | 980 | 121,400 | 980 |
| 2024-03-04 | 991 | 1,006 | 982 | 984 | 193,100 | 984 |
| 2024-03-01 | 1,009 | 1,009 | 976 | 980 | 289,700 | 980 |
| 2024-02-29 | 1,015 | 1,020 | 1,003 | 1,007 | 118,600 | 1,007 |
| 2024-02-28 | 1,020 | 1,031 | 1,013 | 1,020 | 73,600 | 1,020 |
| 2024-02-27 | 1,048 | 1,048 | 1,021 | 1,025 | 160,800 | 1,025 |
| 2024-02-26 | 1,053 | 1,061 | 1,042 | 1,044 | 122,900 | 1,044 |
| 2024-02-22 | 1,028 | 1,051 | 1,025 | 1,046 | 97,500 | 1,046 |
| 2024-02-21 | 1,038 | 1,038 | 1,025 | 1,025 | 62,600 | 1,025 |
| 2024-02-20 | 1,034 | 1,048 | 1,034 | 1,043 | 84,800 | 1,043 |
| 2024-02-19 | 1,017 | 1,035 | 1,003 | 1,026 | 94,000 | 1,026 |
| 2024-02-16 | 1,006 | 1,025 | 1,006 | 1,017 | 82,400 | 1,017 |
| 2024-02-15 | 1,030 | 1,030 | 1,001 | 1,002 | 150,800 | 1,002 |
| 2024-02-14 | 1,025 | 1,028 | 1,017 | 1,027 | 76,700 | 1,027 |
| 2024-02-13 | 1,040 | 1,044 | 1,026 | 1,040 | 98,800 | 1,040 |
| 2024-02-09 | 1,020 | 1,047 | 1,019 | 1,034 | 102,800 | 1,034 |
| 2024-02-08 | 1,034 | 1,036 | 1,018 | 1,027 | 122,400 | 1,027 |
| 2024-02-07 | 1,038 | 1,040 | 1,028 | 1,036 | 145,500 | 1,036 |
| 2024-02-06 | 1,057 | 1,061 | 1,036 | 1,041 | 93,800 | 1,041 |
| 2024-02-05 | 1,032 | 1,068 | 1,024 | 1,060 | 211,000 | 1,060 |
| 2024-02-02 | 1,038 | 1,042 | 1,032 | 1,035 | 109,500 | 1,035 |
| 2024-02-01 | 1,052 | 1,055 | 1,038 | 1,040 | 192,200 | 1,040 |
| 2024-01-31 | 1,060 | 1,067 | 1,045 | 1,066 | 178,100 | 1,066 |
| 2024-01-30 | 1,098 | 1,098 | 1,064 | 1,064 | 256,800 | 1,064 |
| 2024-01-29 | 1,097 | 1,115 | 1,084 | 1,091 | 170,600 | 1,091 |
| 2024-01-26 | 1,084 | 1,098 | 1,079 | 1,092 | 162,600 | 1,092 |
| 2024-01-25 | 1,059 | 1,090 | 1,050 | 1,089 | 228,000 | 1,089 |
| 2024-01-24 | 1,060 | 1,070 | 1,050 | 1,050 | 163,300 | 1,050 |
| 2024-01-23 | 1,097 | 1,100 | 1,052 | 1,052 | 272,200 | 1,052 |
| 2024-01-22 | 1,065 | 1,089 | 1,051 | 1,089 | 290,100 | 1,089 |
| 2024-01-19 | 1,052 | 1,068 | 1,035 | 1,061 | 299,200 | 1,061 |
| 2024-01-18 | 1,109 | 1,109 | 1,048 | 1,054 | 545,100 | 1,054 |
| 2024-01-17 | 1,126 | 1,140 | 1,105 | 1,121 | 325,700 | 1,121 |
| 2024-01-16 | 1,130 | 1,155 | 1,111 | 1,121 | 227,800 | 1,121 |
| 2024-01-15 | 1,112 | 1,139 | 1,108 | 1,115 | 164,900 | 1,115 |
| 2024-01-12 | 1,151 | 1,182 | 1,112 | 1,117 | 353,000 | 1,117 |
| 2024-01-11 | 1,200 | 1,214 | 1,151 | 1,151 | 428,600 | 1,151 |
| 2024-01-10 | 1,138 | 1,212 | 1,134 | 1,170 | 1,047,200 | 1,170 |
| 2024-01-09 | 1,143 | 1,148 | 1,090 | 1,127 | 1,271,600 | 1,127 |
| 2024-01-05 | 1,129 | 1,160 | 1,098 | 1,113 | 725,900 | 1,113 |
| 2024-01-04 | 1,105 | 1,118 | 1,076 | 1,113 | 303,700 | 1,113 |
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
