(株)ダイセキ環境ソリューション
1712（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/27 | 1,190 | 1,217 | 1,110 | 1,130 | 278,600 | 1,130 |
| 2022/1/26 | 1,188 | 1,205 | 1,171 | 1,185 | 83,200 | 1,185 |
| 2022/1/25 | 1,237 | 1,237 | 1,167 | 1,174 | 138,300 | 1,174 |
| 2022/1/24 | 1,243 | 1,246 | 1,206 | 1,237 | 89,400 | 1,237 |
| 2022/1/21 | 1,198 | 1,246 | 1,193 | 1,243 | 178,800 | 1,243 |
| 2022/1/20 | 1,195 | 1,238 | 1,168 | 1,223 | 211,700 | 1,223 |
| 2022/1/19 | 1,220 | 1,239 | 1,177 | 1,185 | 165,000 | 1,185 |
| 2022/1/18 | 1,237 | 1,274 | 1,220 | 1,233 | 158,900 | 1,233 |
| 2022/1/17 | 1,270 | 1,290 | 1,231 | 1,249 | 167,100 | 1,249 |
| 2022/1/14 | 1,300 | 1,300 | 1,256 | 1,282 | 170,200 | 1,282 |
| 2022/1/13 | 1,344 | 1,344 | 1,297 | 1,306 | 176,200 | 1,306 |
| 2022/1/12 | 1,335 | 1,384 | 1,335 | 1,352 | 166,800 | 1,352 |
| 2022/1/11 | 1,340 | 1,370 | 1,327 | 1,339 | 190,700 | 1,339 |
| 2022/1/7 | 1,385 | 1,397 | 1,315 | 1,330 | 276,500 | 1,330 |
| 2022/1/6 | 1,470 | 1,472 | 1,375 | 1,385 | 419,600 | 1,385 |
| 2022/1/5 | 1,571 | 1,581 | 1,491 | 1,534 | 441,200 | 1,534 |
| 2022/1/4 | 1,650 | 1,650 | 1,560 | 1,581 | 135,100 | 1,581 |
| 2021/12/30 | 1,621 | 1,650 | 1,611 | 1,626 | 85,200 | 1,626 |
| 2021/12/29 | 1,600 | 1,630 | 1,587 | 1,620 | 66,700 | 1,620 |
| 2021/12/28 | 1,601 | 1,621 | 1,561 | 1,600 | 69,200 | 1,600 |