1712 (株)ダイセキ環境ソリューション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,7201,8151,6951,815536,5001,815
2021-09-221,6771,7721,6401,697762,5001,697
2021-09-211,5521,6921,5381,6571,141,7001,657
2021-09-171,4411,4541,4221,45250,1001,452
2021-09-161,4501,4671,4141,44173,0001,441
2021-09-151,4481,4571,4141,45086,5001,450
2021-09-141,4201,4601,4191,45982,7001,459
2021-09-131,3881,4171,3641,41289,4001,412
2021-09-101,3151,4001,3111,398130,4001,398
2021-09-091,3091,3441,3021,32674,5001,326
2021-09-081,2971,3301,2971,33036,4001,330
2021-09-071,3001,3141,2851,31044,6001,310
2021-09-061,3201,3411,2891,30674,1001,306
2021-09-031,2721,3231,2691,28193,8001,281
2021-09-021,2491,2811,2381,26976,3001,269
2021-09-011,2501,2581,2331,25347,3001,253
2021-08-311,1941,2501,1941,24259,7001,242
2021-08-301,1991,2121,1801,20934,1001,209
2021-08-271,2201,2201,1901,20355,5001,203
2021-08-261,2101,2321,1921,21961,8001,219
2021-08-251,1911,2051,1781,19762,7001,197
2021-08-241,1571,2061,1521,19144,2001,191
2021-08-231,1211,1631,1191,15548,0001,155
2021-08-201,1501,1601,1071,12167,6001,121
2021-08-191,1641,1821,1501,15046,3001,150
2021-08-181,1651,1811,1291,17683,2001,176
2021-08-171,2011,2311,1851,19596,0001,195
2021-08-161,1731,2081,1541,200139,5001,200
2021-08-131,1651,1701,1551,15536,2001,155
2021-08-121,1641,1731,1561,17149,5001,171
2021-08-111,2001,2001,1361,143160,2001,143
2021-08-101,1661,2151,1531,20384,9001,203
2021-08-061,1851,1851,1491,15372,6001,153
2021-08-051,1931,1931,1451,158161,4001,158
2021-08-041,2401,2401,1871,201104,7001,201
2021-08-031,2401,2531,2291,24177,9001,241
2021-08-021,2801,2801,2431,259120,0001,259
2021-07-301,3051,3231,2731,283106,7001,283
2021-07-291,3271,3411,2931,311132,5001,311
2021-07-281,3401,3871,3231,333234,3001,333
2021-07-271,3381,3451,3231,33689,6001,336
2021-07-261,3161,3521,3001,338162,7001,338
2021-07-211,3081,3081,2601,287144,4001,287
2021-07-201,2891,3001,2561,279122,5001,279
2021-07-191,2931,3181,2741,283181,2001,283
2021-07-161,2431,3041,2341,290173,7001,290
2021-07-151,2501,2571,2121,253115,4001,253
2021-07-141,2351,2751,2291,250204,7001,250
2021-07-131,1901,2551,1901,224246,4001,224
2021-07-121,1681,1851,1491,180118,8001,180
2021-07-091,1381,1551,1121,154106,2001,154
2021-07-081,1711,1961,1511,155120,2001,155
2021-07-071,1401,1881,1401,157123,8001,157
2021-07-061,1721,1721,1361,150136,6001,150
2021-07-051,1601,1761,1471,152179,7001,152
2021-07-021,1461,1501,1141,116173,0001,116
2021-07-011,0381,1431,0251,130466,4001,130
2021-06-301,0491,0691,0311,046138,6001,046
2021-06-291,0401,0481,0211,03144,5001,031
2021-06-281,0531,0671,0411,04249,6001,042
2021-06-251,0441,0611,0421,051125,1001,051
2021-06-241,0451,0451,0251,03342,3001,033
2021-06-231,0101,0751,0101,048185,4001,048
2021-06-221,0151,0189901,01155,2001,011
2021-06-219841,00997199887,600998
2021-06-189711,0259701,004210,4001,004
2021-06-1794797093797053,700970
2021-06-1692494991094762,100947
2021-06-1592993091692238,600922
2021-06-1494994992492950,500929
2021-06-1196296694994949,200949
2021-06-1097697695196959,000969
2021-06-0996497995697735,400977
2021-06-0897097095196446,200964
2021-06-0795597595397063,500970
2021-06-0496196593895367,900953
2021-06-0398798795496276,500962
2021-06-0298599698098773,800987
2021-06-0195797994897970,000979
2021-05-3198098095395768,800957
2021-05-2898098797097259,800972
2021-05-27976983960971121,200971
2021-05-2695197695196350,200963
2021-05-2594795993095649,700956
2021-05-2493794090293476,300934
2021-05-2192895092794352,700943
2021-05-2093793791392731,100927
2021-05-1991892391292239,500922
2021-05-1889693789693793,000937
2021-05-17915916872883117,500883
2021-05-1491592391091080,200910
2021-05-13915921890892129,800892
2021-05-1293994392093299,000932
2021-05-11967967932942117,300942
2021-05-10980998966977118,900977
2021-05-071,0101,010964980260,100980
2021-05-061,0171,0391,0041,00975,4001,009
2021-04-301,0081,0179941,00467,3001,004
2021-04-281,0101,0159811,006203,4001,006
2021-04-271,0021,0439741,017181,6001,017
2021-04-261,0591,0591,0031,013166,6001,013
2021-04-231,0101,0609911,055193,4001,055
2021-04-229791,0459751,025247,9001,025
2021-04-21968983946977141,900977
2021-04-201,0041,004968973187,600973
2021-04-191,0441,0441,0001,004172,9001,004
2021-04-161,0501,0501,0221,045215,0001,045
2021-04-151,0201,0581,0161,052435,9001,052
2021-04-141,0151,020982989138,400989
2021-04-139801,0309801,014219,8001,014
2021-04-12941982935979259,000979
2021-04-09891917888911104,100911
2021-04-0890090087989050,300890
2021-04-07880904863903123,100903
2021-04-06919920870880482,700880
2021-04-05904912865905198,500905
2021-04-0289490487890456,700904
2021-04-0190690688590451,000904
2021-03-3191392389390399,100903
2021-03-30902929899920139,600920
2021-03-29892908876881108,300881
2021-03-26848885846885190,700885
2021-03-25838845829838112,200838
2021-03-2483884282683452,700834
2021-03-2384184983483770,000837
2021-03-22850860824840215,600840
2021-03-1977880377580366,600803
2021-03-1878178377178037,800780
2021-03-1778379078078537,600785
2021-03-1678078377378237,000782
2021-03-1577977976577646,200776
2021-03-1276577676077355,300773
2021-03-1178578577177636,000776
2021-03-1079479477478536,800785
2021-03-0977979276678860,400788
2021-03-0879979977578439,300784
2021-03-0580580676378898,300788
2021-03-0482182580281247,700812
2021-03-0382283181882721,400827
2021-03-0281982680982663,800826
2021-03-0183683680581551,200815
2021-02-2683884181682155,900821
2021-02-2584085882884734,400847
2021-02-2484586283083680,200836
2021-02-2284788484484685,600846
2021-02-1981084380984393,700843
2021-02-1882082880881256,200812
2021-02-1779282078782072,900820
2021-02-1679580078678845,600788
2021-02-1579479877579759,500797
2021-02-1280480478979531,000795
2021-02-1079079978579830,800798
2021-02-0980080178679144,000791
2021-02-0879580479179945,700799
2021-02-0579081279079354,200793
2021-02-0478879578578819,400788
2021-02-0378779577879135,500791
2021-02-0279079077877933,700779
2021-02-0178679878478563,500785
2021-01-2980381279380066,000800
2021-01-2879181478979982,700799
2021-01-2780781579680079,200800
2021-01-26788819788811105,400811
2021-01-2578179677379260,300792
2021-01-2275977375477143,900771
2021-01-2176377675775839,000758
2021-01-2077077175876239,600762
2021-01-1977278577077047,300770
2021-01-1879079075676691,400766
2021-01-1581081177979398,000793
2021-01-14846856811821132,800821
2021-01-13791869789846163,600846
2021-01-12807810779803149,700803
2021-01-08765815765811241,600811
2021-01-07750768750755165,300755
2021-01-06694748694745368,000745
2021-01-05697698678688144,400688
2021-01-0470971569870776,200707

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