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
2024-02-221,0281,0511,0251,04697,5001,046
2024-02-211,0381,0381,0251,02562,6001,025
2024-02-201,0341,0481,0341,04384,8001,043
2024-02-191,0171,0351,0031,02694,0001,026
2024-02-161,0061,0251,0061,01782,4001,017
2024-02-151,0301,0301,0011,002150,8001,002
2024-02-141,0251,0281,0171,02776,7001,027
2024-02-131,0401,0441,0261,04098,8001,040
2024-02-091,0201,0471,0191,034102,8001,034
2024-02-081,0341,0361,0181,027122,4001,027
2024-02-071,0381,0401,0281,036145,5001,036
2024-02-061,0571,0611,0361,04193,8001,041
2024-02-051,0321,0681,0241,060211,0001,060
2024-02-021,0381,0421,0321,035109,5001,035
2024-02-011,0521,0551,0381,040192,2001,040
2024-01-311,0601,0671,0451,066178,1001,066
2024-01-301,0981,0981,0641,064256,8001,064
2024-01-291,0971,1151,0841,091170,6001,091
2024-01-261,0841,0981,0791,092162,6001,092
2024-01-251,0591,0901,0501,089228,0001,089
2024-01-241,0601,0701,0501,050163,3001,050
2024-01-231,0971,1001,0521,052272,2001,052
2024-01-221,0651,0891,0511,089290,1001,089
2024-01-191,0521,0681,0351,061299,2001,061
2024-01-181,1091,1091,0481,054545,1001,054
2024-01-171,1261,1401,1051,121325,7001,121
2024-01-161,1301,1551,1111,121227,8001,121
2024-01-151,1121,1391,1081,115164,9001,115
2024-01-121,1511,1821,1121,117353,0001,117
2024-01-111,2001,2141,1511,151428,6001,151
2024-01-101,1381,2121,1341,1701,047,2001,170
2024-01-091,1431,1481,0901,1271,271,6001,127
2024-01-051,1291,1601,0981,113725,9001,113
2024-01-041,1051,1181,0761,113303,7001,113

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