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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
