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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,445 (23/07/14) | 856 (24/04/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,214 (24/01/11) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 868 | 924 | 856 | 918 | +57 | +6.6 | 588,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 900 | 911 | 860 | 861 | -30 | -3.4 | 642,800 |
| 4/19 | 951 | 961 | 890 | 891 | -68 | -7.1 | 604,600 |
| 4/12 | 923 | 1,007 | 915 | 959 | +37 | +4.0 | 1,465,200 |
| 4/5 | 1,036 | 1,075 | 919 | 922 | -117 | -11.3 | 2,836,700 |
| 3/29 | 1,036 | 1,057 | 1,017 | 1,039 | +8 | +0.8 | 532,200 |
| 3/22 | 996 | 1,041 | 989 | 1,031 | +49 | +5.0 | 508,000 |
| 3/15 | 974 | 986 | 951 | 982 | -7 | -0.7 | 595,800 |
| 3/8 | 991 | 1,006 | 966 | 989 | +9 | +0.9 | 640,400 |
| 3/1 | 1,053 | 1,061 | 976 | 980 | -66 | -6.3 | 765,600 |
| 2/22 | 1,017 | 1,051 | 1,003 | 1,046 | +29 | +2.9 | 338,900 |
| 2/16 | 1,040 | 1,044 | 1,001 | 1,017 | -17 | -1.6 | 408,700 |
| 2/9 | 1,032 | 1,068 | 1,018 | 1,034 | -1 | -0.1 | 675,500 |
| 2/2 | 1,097 | 1,115 | 1,032 | 1,035 | -57 | -5.2 | 907,200 |
| 1/26 | 1,065 | 1,100 | 1,050 | 1,092 | +31 | +2.9 | 1,116,200 |
| 1/19 | 1,112 | 1,155 | 1,035 | 1,061 | -56 | -5.0 | 1,562,700 |
| 1/12 | 1,143 | 1,214 | 1,090 | 1,117 | +4 | +0.4 | 3,100,400 |
| 1/5 | 1,105 | 1,160 | 1,076 | 1,113 | +27 | +2.5 | 1,029,600 |
| 12/29 | 1,103 | 1,113 | 1,065 | 1,086 | -1 | -0.1 | 609,400 |
| 12/22 | 1,069 | 1,129 | 1,061 | 1,087 | +15 | +1.4 | 841,700 |
| 12/15 | 979 | 1,083 | 959 | 1,072 | +98 | +10.1 | 1,097,300 |
| 12/8 | 1,030 | 1,056 | 971 | 974 | -47 | -4.6 | 605,300 |
| 12/1 | 980 | 1,034 | 966 | 1,021 | +41 | +4.2 | 765,700 |
| 11/24 | 962 | 1,003 | 962 | 980 | +17 | +1.8 | 331,200 |
| 11/17 | 975 | 979 | 945 | 963 | -12 | -1.2 | 379,400 |
| 11/10 | 972 | 992 | 941 | 975 | +10 | +1.0 | 400,800 |
| 11/2 | 981 | 986 | 926 | 965 | -27 | -2.7 | 521,400 |
| 10/27 | 956 | 1,010 | 914 | 992 | +44 | +4.6 | 913,800 |
| 10/20 | 1,005 | 1,023 | 925 | 948 | -75 | -7.3 | 943,500 |
| 10/13 | 1,053 | 1,064 | 1,007 | 1,023 | -38 | -3.6 | 855,900 |
| 10/6 | 1,234 | 1,260 | 1,006 | 1,061 | -113 | -9.6 | 4,415,900 |
▶︎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