1712 (株)ダイセキ環境ソリューション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2490591390291253,000912
2022-06-2390191189690458,500904
2022-06-2291991990490762,800907
2022-06-2190592890291958,100919
2022-06-2092292488889973,700899
2022-06-1790591990090989,900909
2022-06-1694595092792756,300927
2022-06-1595195193093082,800930
2022-06-1495096093595697,700956
2022-06-1397998196396768,500967
2022-06-1098399898099447,100994
2022-06-099801,002973993107,800993
2022-06-08977988971980112,600980
2022-06-0796897896296265,700962
2022-06-0696096995096483,100964
2022-06-0396897695596579,400965
2022-06-0297097095896165,400961
2022-06-0196298995798294,300982
2022-05-3197297495996273,500962
2022-05-30948974942973117,500973
2022-05-27951957927933118,700933
2022-05-26950961941943107,300943
2022-05-25976976950953140,900953
2022-05-241,0181,018981981127,200981
2022-05-231,0001,0199961,01882,7001,018
2022-05-209891,0009801,00093,5001,000
2022-05-1997698996298997,700989
2022-05-181,0001,005984991109,700991
2022-05-171,0021,0049881,002116,5001,002
2022-05-161,0021,0149771,011180,0001,011
2022-05-131,0021,014993998149,300998
2022-05-121,0201,020990997139,700997
2022-05-119981,0279911,02295,9001,022
2022-05-109661,001956999131,000999
2022-05-091,0071,011977980139,200980
2022-05-061,0211,0249941,008193,6001,008
2022-05-021,0381,0511,0291,03495,5001,034
2022-04-281,0461,0551,0361,04494,8001,044
2022-04-271,0151,0471,0111,043147,0001,043
2022-04-261,0491,0491,0211,040155,5001,040
2022-04-251,0191,0661,0131,058204,0001,058
2022-04-221,0191,0531,0131,043172,2001,043
2022-04-211,0351,0391,0081,034205,2001,034
2022-04-201,0341,0861,0081,0381,068,2001,038
2022-04-199631,0099611,007187,2001,007
2022-04-18975979947963170,100963
2022-04-15980984966979163,700979
2022-04-14992992961982591,300982
2022-04-131,0091,0189921,008236,2001,008
2022-04-121,0681,0691,0101,015326,4001,015
2022-04-111,1171,1181,0641,068240,8001,068
2022-04-081,0981,1191,0521,110430,6001,110
2022-04-071,0881,0991,0561,079726,2001,079
2022-04-061,1851,1911,1441,1441,084,2001,144
2022-04-051,3171,3191,2441,305523,5001,305
2022-04-041,2371,2701,2281,270114,0001,270
2022-04-011,2691,2691,2201,229113,5001,229
2022-03-311,2701,2841,2611,27162,9001,271
2022-03-301,2621,2801,2441,27890,3001,278
2022-03-291,2351,2621,2201,26267,5001,262
2022-03-281,2501,2501,2171,22361,4001,223
2022-03-251,2581,2581,2281,23149,7001,231
2022-03-241,2341,2461,2161,23756,4001,237
2022-03-231,2611,2721,2501,25951,3001,259
2022-03-221,2751,2751,2461,25970,3001,259
2022-03-181,2241,2481,2171,24446,9001,244
2022-03-171,2331,2411,2121,22861,2001,228
2022-03-161,2201,2251,1911,22069,6001,220
2022-03-151,1701,2031,1591,19084,3001,190
2022-03-141,1431,1681,1281,15876,2001,158
2022-03-111,1501,1631,1251,14387,8001,143
2022-03-101,1721,1801,1481,171113,4001,171
2022-03-091,1551,1771,1211,13583,9001,135
2022-03-081,1491,1691,1331,152107,7001,152
2022-03-071,1881,1881,1331,16082,7001,160
2022-03-041,2271,2301,1811,200135,1001,200
2022-03-031,2481,2511,2201,22973,0001,229
2022-03-021,2291,2371,2051,23290,0001,232
2022-03-011,2431,2551,2281,232104,5001,232
2022-02-281,1891,2451,1861,231128,3001,231
2022-02-251,1701,1921,1521,19092,0001,190
2022-02-241,1461,1631,1291,15592,6001,155
2022-02-221,1171,1591,1101,15095,4001,150
2022-02-211,1301,1491,1071,14554,2001,145
2022-02-181,1001,1381,0691,136114,4001,136
2022-02-171,1171,1341,1141,12278,1001,122
2022-02-161,1411,1611,1191,12959,0001,129
2022-02-151,1231,1291,0901,105101,0001,105
2022-02-141,1501,1501,1161,12593,7001,125
2022-02-101,1751,1801,1501,17267,9001,172
2022-02-091,1881,1881,1521,17855,6001,178
2022-02-081,1801,1881,1611,16679,9001,166
2022-02-071,1621,1781,1391,168100,1001,168
2022-02-041,1901,1901,1471,18889,2001,188
2022-02-031,2171,2181,1711,174109,9001,174
2022-02-021,1791,2231,1781,22270,1001,222
2022-02-011,2031,2121,1631,171102,4001,171
2022-01-311,1541,1841,1511,173106,1001,173
2022-01-281,1311,1571,1171,148117,4001,148
2022-01-271,1901,2171,1101,130278,6001,130
2022-01-261,1881,2051,1711,18583,2001,185
2022-01-251,2371,2371,1671,174138,3001,174
2022-01-241,2431,2461,2061,23789,4001,237
2022-01-211,1981,2461,1931,243178,8001,243
2022-01-201,1951,2381,1681,223211,7001,223
2022-01-191,2201,2391,1771,185165,0001,185
2022-01-181,2371,2741,2201,233158,9001,233
2022-01-171,2701,2901,2311,249167,1001,249
2022-01-141,3001,3001,2561,282170,2001,282
2022-01-131,3441,3441,2971,306176,2001,306
2022-01-121,3351,3841,3351,352166,8001,352
2022-01-111,3401,3701,3271,339190,7001,339
2022-01-071,3851,3971,3151,330276,5001,330
2022-01-061,4701,4721,3751,385419,6001,385
2022-01-051,5711,5811,4911,534441,2001,534
2022-01-041,6501,6501,5601,581135,1001,581

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