(株)ダイセキ環境ソリューション
1712（東証PRM）
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 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 976 | 976 | 950 | 953 | 140,900 | 953 |
| 2022/5/24 | 1,018 | 1,018 | 981 | 981 | 127,200 | 981 |
| 2022/5/23 | 1,000 | 1,019 | 996 | 1,018 | 82,700 | 1,018 |
| 2022/5/20 | 989 | 1,000 | 980 | 1,000 | 93,500 | 1,000 |
| 2022/5/19 | 976 | 989 | 962 | 989 | 97,700 | 989 |
| 2022/5/18 | 1,000 | 1,005 | 984 | 991 | 109,700 | 991 |
| 2022/5/17 | 1,002 | 1,004 | 988 | 1,002 | 116,500 | 1,002 |
| 2022/5/16 | 1,002 | 1,014 | 977 | 1,011 | 180,000 | 1,011 |
| 2022/5/13 | 1,002 | 1,014 | 993 | 998 | 149,300 | 998 |
| 2022/5/12 | 1,020 | 1,020 | 990 | 997 | 139,700 | 997 |
| 2022/5/11 | 998 | 1,027 | 991 | 1,022 | 95,900 | 1,022 |
| 2022/5/10 | 966 | 1,001 | 956 | 999 | 131,000 | 999 |
| 2022/5/9 | 1,007 | 1,011 | 977 | 980 | 139,200 | 980 |
| 2022/5/6 | 1,021 | 1,024 | 994 | 1,008 | 193,600 | 1,008 |
| 2022/5/2 | 1,038 | 1,051 | 1,029 | 1,034 | 95,500 | 1,034 |
| 2022/4/28 | 1,046 | 1,055 | 1,036 | 1,044 | 94,800 | 1,044 |
| 2022/4/27 | 1,015 | 1,047 | 1,011 | 1,043 | 147,000 | 1,043 |
| 2022/4/26 | 1,049 | 1,049 | 1,021 | 1,040 | 155,500 | 1,040 |
| 2022/4/25 | 1,019 | 1,066 | 1,013 | 1,058 | 204,000 | 1,058 |
| 2022/4/22 | 1,019 | 1,053 | 1,013 | 1,043 | 172,200 | 1,043 |