1712東証S貸借
業種 建設業
ダイセキ環境ソリューション 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,430 (24/12/25) | 856 (24/04/30) |
昨年来高値 | 昨年来安値 |
---|---|
1,430 (24/12/25) | 856 (24/04/30) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,325 | 1,344 | 1,232 | 1,243 | -73 | -5.6 | 93,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,325 | 1,344 | 1,232 | 1,243 | -73 | -5.6 | 76,000 |
2/14 | 1,234 | 1,321 | 1,234 | 1,316 | +77 | +6.2 | 85,700 |
2/7 | 1,204 | 1,289 | 1,203 | 1,239 | +27 | +2.2 | 155,700 |
1/31 | 1,195 | 1,244 | 1,160 | 1,212 | +17 | +1.4 | 341,100 |
1/24 | 1,256 | 1,297 | 1,195 | 1,195 | -77 | -6.1 | 177,600 |
1/17 | 1,330 | 1,365 | 1,266 | 1,272 | -65 | -4.9 | 156,300 |
1/10 | 1,357 | 1,383 | 1,241 | 1,337 | -20 | -1.5 | 367,200 |
12/30 | 1,360 | 1,363 | 1,343 | 1,357 | -9 | -0.7 | 70,000 |
12/27 | 1,305 | 1,430 | 1,305 | 1,366 | +87 | +6.8 | 525,500 |
12/20 | 1,295 | 1,310 | 1,260 | 1,279 | +14 | +1.1 | 131,500 |
12/13 | 1,230 | 1,305 | 1,230 | 1,265 | +41 | +3.4 | 153,000 |
12/6 | 1,228 | 1,280 | 1,209 | 1,224 | -4 | -0.3 | 152,200 |
11/29 | 1,217 | 1,240 | 1,197 | 1,228 | +17 | +1.4 | 95,400 |
11/22 | 1,183 | 1,241 | 1,183 | 1,211 | +27 | +2.3 | 116,900 |
11/15 | 1,227 | 1,266 | 1,184 | 1,184 | -50 | -4.1 | 144,300 |
11/8 | 1,235 | 1,249 | 1,195 | 1,234 | +9 | +0.7 | 177,200 |
11/1 | 1,228 | 1,256 | 1,213 | 1,225 | -3 | -0.2 | 239,400 |
10/25 | 1,164 | 1,237 | 1,153 | 1,228 | +64 | +5.5 | 329,100 |
10/18 | 1,116 | 1,215 | 1,116 | 1,164 | +37 | +3.3 | 192,300 |
10/11 | 1,160 | 1,176 | 1,083 | 1,127 | -28 | -2.4 | 198,300 |
10/4 | 1,158 | 1,244 | 1,123 | 1,155 | -23 | -2.0 | 342,200 |
9/27 | 1,176 | 1,213 | 1,169 | 1,178 | -9 | -0.8 | 226,300 |
9/20 | 1,002 | 1,208 | 979 | 1,187 | +179 | +17.8 | 859,000 |
9/13 | 1,022 | 1,036 | 995 | 1,008 | -31 | -3.0 | 138,700 |
9/6 | 1,114 | 1,114 | 1,034 | 1,039 | -51 | -4.7 | 285,900 |
8/30 | 1,094 | 1,120 | 1,084 | 1,090 | +11 | +1.0 | 182,800 |
8/23 | 1,083 | 1,104 | 1,049 | 1,079 | -5 | -0.5 | 337,100 |
8/16 | 1,091 | 1,113 | 1,066 | 1,084 | -16 | -1.5 | 212,100 |
8/9 | 1,020 | 1,117 | 896 | 1,100 | +43 | +4.1 | 531,300 |
8/2 | 1,023 | 1,079 | 1,020 | 1,057 | +38 | +3.7 | 538,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて