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
2024-07-161,0461,0501,0281,02949,2001,029
2024-07-121,0421,0641,0391,03992,7001,039
2024-07-111,0501,0671,0441,05182,3001,051
2024-07-101,0601,0631,0331,053117,6001,053
2024-07-091,0631,0761,0521,06389,1001,063
2024-07-081,0701,0841,0671,077176,5001,077
2024-07-051,0511,0651,0421,05591,0001,055
2024-07-041,0221,0541,0221,051150,5001,051
2024-07-031,0081,0291,0081,02065,3001,020
2024-07-021,0011,0499991,031260,8001,031
2024-07-011,0171,0321,0011,002176,2001,002
2024-06-281,0361,0361,0231,03241,6001,032
2024-06-271,0321,0551,0251,036158,6001,036
2024-06-261,0131,0541,0131,040220,0001,040
2024-06-251,0201,0279931,005155,8001,005
2024-06-241,0021,0161,0011,01358,4001,013
2024-06-219961,0239961,004151,6001,004
2024-06-209741,003973996116,100996
2024-06-1998098097197231,200972
2024-06-1897097997097335,600973
2024-06-1798098096796944,300969
2024-06-1496598296598132,000981
2024-06-1398398597397542,400975
2024-06-1298198697798342,300983
2024-06-1198398397697618,500976
2024-06-1097398397097830,900978
2024-06-0798298295697378,000973
2024-06-0698699598399026,500990
2024-06-059961,00398598539,000985
2024-06-041,0081,0139991,00156,1001,001
2024-06-031,0181,0189931,00368,0001,003
2024-05-311,0131,0381,0131,025173,8001,025
2024-05-309891,0099701,008116,9001,008
2024-05-291,0021,01599099180,800991
2024-05-289811,0109791,003157,3001,003
2024-05-2798698696998179,700981
2024-05-241,0001,00098298697,100986
2024-05-231,0031,0239951,005165,2001,005
2024-05-229911,00198699399,200993
2024-05-219961,020989989103,700989
2024-05-209761,004975996155,500996
2024-05-17938983937976139,100976
2024-05-1696096193593662,200936
2024-05-1597197496196153,400961
2024-05-14943973943971167,400971
2024-05-1393994392894248,300942
2024-05-1093994392794349,900943
2024-05-0993994593093071,800930
2024-05-0894394792693495,800934
2024-05-07930949929936156,300936
2024-05-02894924891918199,900918
2024-05-0187589086888374,900883
2024-04-30868883856880114,000880
2024-04-26869874860861122,800861
2024-04-25879883865868134,600868
2024-04-24891893873875200,400875
2024-04-23904911888888120,500888
2024-04-2290090589189964,500899
2024-04-19926933890891172,700891
2024-04-18912927908921108,100921
2024-04-17927931908915124,800915
2024-04-16947949925925113,000925
2024-04-1595196194695286,000952
2024-04-12981988957959146,000959
2024-04-119761,007970980187,500980
2024-04-10978993968969235,400969
2024-04-09933979926970407,700970
2024-04-08923936915921488,600921
2024-04-059409699199221,264,400922
2024-04-041,0641,0751,0501,066522,0001,066
2024-04-031,0401,0601,0311,045552,4001,045
2024-04-021,0061,006986996219,100996
2024-04-011,0361,0471,0041,005278,8001,005
2024-03-291,0451,0571,0381,039176,4001,039
2024-03-281,0251,0481,0251,042118,2001,042
2024-03-271,0271,0341,0201,02380,9001,023
2024-03-261,0271,0281,0171,02382,2001,023
2024-03-251,0361,0431,0241,02474,5001,024
2024-03-221,0301,0411,0251,03198,4001,031
2024-03-211,0291,0331,0191,028150,5001,028
2024-03-191,0071,0191,0011,01981,8001,019
2024-03-189961,0229891,005177,3001,005
2024-03-1597798697298272,500982
2024-03-14958984958983142,600983
2024-03-1397698195496388,600963
2024-03-1295697195197080,100970
2024-03-11974980952960212,000960
2024-03-08982999977989141,100989
2024-03-0798899498298979,300989
2024-03-06973993966983105,500983
2024-03-05983983970980121,400980
2024-03-049911,006982984193,100984
2024-03-011,0091,009976980289,700980
2024-02-291,0151,0201,0031,007118,6001,007
2024-02-281,0201,0311,0131,02073,6001,020
2024-02-271,0481,0481,0211,025160,8001,025
2024-02-261,0531,0611,0421,044122,9001,044
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