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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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