[1712 東証1部] ダイセキ環境ソリューション 日足 時系列データ

[1712 東証1部] ダイセキ環境ソリューション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171425.001450.001425.001450.003660052912200
2017-11-161396.001415.001394.001406.001360019137700
2017-11-151419.001426.001403.001413.002170030711500
2017-11-141355.001412.001355.001406.001620022589500
2017-11-131400.001407.001352.001359.003990055214400
2017-11-101396.001419.001396.001414.001160016354900
2017-11-091411.001437.001401.001422.001680023863000
2017-11-081404.001410.001396.001406.00910012779900
2017-11-071403.001413.001399.001403.001430020102500
2017-11-061413.001423.001403.001417.001900026836400
2017-11-021443.001446.001415.001424.001400020061300
2017-11-011436.001449.001436.001449.002630037937200
2017-10-311418.001455.001416.001448.002630037928000
2017-10-301415.001427.001395.001417.005840082708200
2017-10-271414.001414.001396.001399.001220017128400
2017-10-261404.001418.001394.001397.001380019368100
2017-10-251400.001401.001376.001401.002340032538300
2017-10-241376.001396.001366.001396.002250031059500
2017-10-231384.001388.001373.001376.001600022048300
2017-10-201407.001409.001377.001380.001310018243800
2017-10-191420.001421.001404.001407.002560036139600
2017-10-181427.001430.001400.001428.002980042232200
2017-10-171377.001431.001377.001420.003360047342500
2017-10-161397.001398.001377.001381.001900026336800
2017-10-131376.001418.001359.001402.004140057936800
2017-10-121364.001399.001363.001391.003440047586900
2017-10-111375.001396.001352.001394.002690036946800
2017-10-101340.001374.001340.001364.002180029501400
2017-10-061367.001370.001356.001370.001110015147700
2017-10-051369.001379.001362.001367.001030014092300
2017-10-041373.001386.001360.001386.002000027486200
2017-10-031341.001386.001337.001375.003510047816300
2017-10-021404.001404.001368.001394.002240031070300
2017-09-291352.001428.001350.001418.004990069214500
2017-09-281352.001352.001329.001342.00860011517000
2017-09-271318.001346.001313.001346.002330031195100
2017-09-261304.001318.001299.001312.002570033667200
2017-09-251303.001316.001303.001311.001280016766300
2017-09-221313.001336.001294.001303.001310017144300
2017-09-211321.001375.001313.001318.001820024150700
2017-09-201356.001365.001324.001331.001640021936700
2017-09-191285.001389.001280.001355.005950079755800
2017-09-151299.001305.001295.001300.001220015849400
2017-09-141310.001312.001296.001297.001190015515200
2017-09-131324.001324.001306.001310.00990012989400
2017-09-121309.001317.001296.001306.001690022051600
2017-09-111308.001309.001301.001308.0055007183700
2017-09-081299.001311.001288.001299.001540020004500
2017-09-071305.001319.001295.001304.001090014247600
2017-09-061285.001304.001276.001296.002310029837600
2017-09-051307.001313.001286.001295.001840023905600
2017-09-041328.001330.001268.001312.004390056993900
2017-09-011330.001349.001312.001342.002680035757700
2017-08-311324.001337.001321.001334.001210016090400
2017-08-301329.001333.001309.001326.001910025201000
2017-08-291314.001339.001303.001335.002000026445700
2017-08-281313.001328.001302.001320.001320017363600
2017-08-251334.001334.001296.001303.001730022729500
2017-08-241339.001339.001314.001314.00810010731100
2017-08-231350.001364.001333.001335.001370018441500
2017-08-221342.001343.001328.001341.00970012995600
2017-08-211335.001341.001326.001328.00790010511100
2017-08-181334.001334.001302.001311.002490032656200
2017-08-171341.001346.001339.001341.0062008319400
2017-08-161324.001350.001324.001339.001610021562300
2017-08-151349.001369.001318.001324.001730023183500
2017-08-141386.001401.001339.001345.003250044403500
2017-08-101427.001441.001394.001395.001570022138100
2017-08-091435.001445.001402.001419.001980028133600
2017-08-081460.001460.001438.001454.001510021905900
2017-08-071470.001470.001448.001451.00910013251200
2017-08-041450.001466.001437.001441.001870027088000
2017-08-031399.001450.001382.001443.002510035763400
2017-08-021434.001434.001399.001407.00750010592500
2017-08-011413.001450.001381.001417.002700038476500
2017-07-311426.001466.001426.001430.002190031599300
2017-07-281469.001469.001417.001423.002430034992600
2017-07-271429.001483.001423.001452.006130089184200
2017-07-261430.001430.001351.001425.004100057646800
2017-07-251414.001440.001401.001429.00119900170474900
2017-07-241399.001415.001380.001398.00193200270140900
2017-07-211308.001317.001305.001317.001080014177500
2017-07-201304.001319.001304.001315.0041005395100
2017-07-191295.001316.001295.001302.001040013596200
2017-07-181335.001336.001291.001296.001850024302000
2017-07-141333.001346.001325.001338.001120014993800
2017-07-131343.001348.001326.001339.001000013385900
2017-07-121345.001346.001333.001336.0045006030400
2017-07-111340.001365.001340.001350.001420019247300
2017-07-101355.001359.001338.001346.002460033242600
2017-07-071334.001349.001331.001341.001490019997700
2017-07-061322.001344.001322.001337.001680022445600
2017-07-051324.001345.001324.001334.001270016991400
2017-07-041348.001350.001321.001324.001940026003200
2017-07-031218.001348.001217.001348.006270080911300
2017-06-301301.001313.001292.001308.001270016553400
2017-06-291292.001303.001292.001302.001080014003800
2017-06-281303.001303.001288.001292.00820010610700
2017-06-271305.001332.001291.001297.00900011697300
2017-06-261318.001318.001299.001302.0019002475500
2017-06-231319.001319.001291.001308.0070009122700
2017-06-221335.001343.001318.001319.001470019612200
2017-06-211324.001336.001320.001331.001410018734800
2017-06-201303.001326.001298.001320.001670021971400
2017-06-191317.001320.001285.001299.001020013293500
2017-06-161323.001323.001304.001314.00880011546000
2017-06-151284.001320.001284.001309.001290016891400
2017-06-141297.001313.001285.001285.001390017998400
2017-06-131288.001294.001285.001289.0052006709000
2017-06-121282.001288.001281.001283.00840010780500
2017-06-091280.001312.001279.001304.001480019102500
2017-06-081281.001293.001280.001292.001140014681900
2017-06-071279.001289.001279.001285.0042005393400
2017-06-061290.001296.001278.001280.001110014256500
2017-06-051324.001324.001298.001301.0074009657100
2017-06-021294.001324.001286.001323.002130027958600
2017-06-011278.001292.001278.001289.0075009645700
2017-05-311278.001291.001277.001280.001050013444900
2017-05-301304.001304.001268.001283.001260016124400
2017-05-291298.001305.001291.001297.0059007666500
2017-05-261308.001309.001292.001296.0075009749500
2017-05-251330.001330.001290.001309.001310017142200
2017-05-241320.001339.001308.001336.001540020379800
2017-05-231295.001329.001292.001326.001430018795700
2017-05-221277.001293.001277.001288.0054006942400
2017-05-191279.001307.001275.001288.00820010567800
2017-05-181286.001286.001267.001279.001550019830500
2017-05-171322.001322.001304.001307.001330017434200
2017-05-161300.001327.001300.001321.001070014120500
2017-05-151300.001311.001298.001307.0060007822500
2017-05-121316.001323.001304.001312.0074009731900
2017-05-111305.001319.001304.001315.001090014291000
2017-05-101342.001342.001306.001306.002130028144500
2017-05-091342.001355.001342.001342.001690022776600
2017-05-081330.001357.001330.001356.003080041472100
2017-05-021315.001337.001310.001310.001850024475300
2017-05-011306.001309.001297.001300.0066008600500
2017-04-281298.001309.001291.001306.001270016510100
2017-04-271293.001300.001278.001296.001390017979200
2017-04-261288.001291.001276.001282.001800023102500
2017-04-251315.001315.001288.001289.001660021518000
2017-04-241278.001329.001264.001315.002270029474300
2017-04-211265.001265.001251.001255.001270015976900
2017-04-201285.001302.001265.001265.002190027912000
2017-04-191312.001319.001281.001281.004600059599300
2017-04-181346.001359.001329.001330.001010013516700
2017-04-171361.001375.001351.001355.001190016229200
2017-04-141348.001389.001345.001385.004800065931200
2017-04-131285.001376.001266.001353.004450059657300
2017-04-121330.001336.001292.001298.002580033585800
2017-04-111334.001348.001300.001316.005410071269400
2017-04-101335.001363.001299.001355.0091200122568300
2017-04-071237.001331.001230.001331.0095000123694000
2017-04-061230.001279.001220.001262.002810035127300
2017-04-051258.001266.001241.001242.001540019305700
2017-04-041268.001277.001241.001270.002260028518800
2017-04-031253.001272.001251.001264.001090013764700
2017-03-311258.001269.001235.001253.003160039789000
2017-03-301262.001262.001247.001247.0070008770500
2017-03-291269.001269.001254.001258.0055006932500
2017-03-281260.001269.001244.001269.00960012096500
2017-03-271255.001257.001240.001240.001270015828300
2017-03-241257.001261.001253.001255.0049006156600
2017-03-231254.001257.001250.001252.0063007894300
2017-03-221251.001257.001241.001253.00850010644400
2017-03-211228.001266.001228.001256.001410017642200
2017-03-171215.001235.001215.001226.0059007245300
2017-03-161224.001229.001206.001221.001430017415400
2017-03-151244.001245.001221.001226.001180014555300
2017-03-141260.001260.001246.001247.00830010377500
2017-03-131250.001270.001249.001260.001400017605100
2017-03-101265.001271.001251.001255.002270028632200
2017-03-091248.001266.001248.001265.001050013194200
2017-03-081254.001254.001248.001248.001290016132200
2017-03-071261.001270.001250.001252.002010025281400
2017-03-061275.001282.001270.001272.001050013372800
2017-03-031309.001309.001280.001285.002360030577600
2017-03-021314.001314.001302.001310.00900011770600
2017-03-011311.001317.001300.001306.001160015177000
2017-02-281324.001325.001302.001311.001450019025900
2017-02-271294.001320.001294.001316.001990026038800
2017-02-241310.001310.001291.001293.002530032878600
2017-02-231584.001587.001578.001581.001790028313600
2017-02-221585.001594.001584.001587.001230019534000
2017-02-211591.001594.001581.001592.002080033042200
2017-02-201590.001594.001583.001591.001390022091400
2017-02-171575.001600.001573.001596.004240067280600
2017-02-161575.001602.001572.001587.00111000176323300
2017-02-151668.001668.001642.001651.0039006459900
2017-02-141641.001696.001641.001657.00890014824700
2017-02-131712.001730.001605.001641.002740045620500
2017-02-101680.001700.001679.001697.001160019647300
2017-02-091668.001673.001663.001665.0036006001600
2017-02-081650.001674.001647.001672.00860014301100
2017-02-071650.001665.001624.001651.001260020797100
2017-02-061698.001698.001658.001665.0051008536200
2017-02-031697.001698.001673.001681.00960016212900
2017-02-021650.001687.001642.001680.001200019949600
2017-02-011600.001650.001586.001641.001080017478100
2017-01-311570.001616.001565.001601.00930014794100
2017-01-301650.001650.001602.001604.001010016379300
2017-01-271629.001649.001563.001632.001990032393900
2017-01-261600.001630.001592.001618.001450023411300
2017-01-251573.001604.001573.001597.00810012917900
2017-01-241560.001573.001559.001567.0061009553100
2017-01-231583.001588.001498.001559.001330020753200
2017-01-201638.001639.001572.001605.002170034916500
2017-01-191550.001621.001540.001609.004850077115100
2017-01-181487.001521.001486.001511.001260018885000
2017-01-171511.001520.001488.001488.001390020890400
2017-01-161600.001607.001517.001522.002760043095400
2017-01-131506.001550.001506.001546.002800043052600
2017-01-121515.001528.001505.001523.001920029162900
2017-01-111498.001527.001438.001521.004520067482900
2017-01-101500.001529.001492.001498.004720071065900
2017-01-061461.001495.001459.001477.001830027002300
2017-01-051486.001498.001417.001489.002750040688300
2017-01-041458.001490.001445.001483.002330034391900
2016-12-301444.001449.001429.001439.002380034220100
2016-12-291400.001450.001398.001436.003970056464400
2016-12-281353.001395.001350.001390.002080028530600
2016-12-271351.001377.001349.001353.001740023613400
2016-12-261367.001376.001349.001355.002630035757700
2016-12-221369.001370.001348.001367.001220016602200
2016-12-211400.001400.001375.001376.001440019939600
2016-12-201404.001419.001380.001401.001650023109500
2016-12-191423.001423.001404.001411.0042005925400
2016-12-161411.001423.001411.001423.002110029918200
2016-12-151410.001422.001393.001411.002780039153100
2016-12-141438.001438.001410.001410.00970013769300
2016-12-131424.001447.001415.001445.002190031440700
2016-12-121401.001421.001400.001416.002400033858200
2016-12-091414.001414.001396.001402.001310018426600
2016-12-081410.001416.001398.001407.001860026174400
2016-12-071391.001404.001391.001403.001660023201500
2016-12-061400.001408.001393.001396.001620022643800
2016-12-051420.001424.001385.001401.001470020621000
2016-12-021460.001470.001413.001420.001560022356600
2016-12-011491.001502.001460.001460.001400020735600
2016-11-301485.001500.001484.001498.001150017175600
2016-11-291486.001495.001474.001480.001100016292200
2016-11-281472.001510.001472.001507.001660024810200
2016-11-251493.001497.001461.001464.001610023679400
2016-11-241513.001513.001487.001493.001220018250700
2016-11-221513.001513.001499.001509.00690010414000
2016-11-211509.001514.001500.001510.002160032548100
2016-11-181505.001505.001492.001500.002030030486200
2016-11-171475.001500.001472.001499.002450036496400
2016-11-161450.001467.001433.001467.001750025490100
2016-11-151463.001466.001430.001440.001580022805000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter