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
2021-04-161,0501,0501,0221,045215,0001,045
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