日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＴＳ(9682)の株価時系列情報

ＤＴＳ(9682)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 840 840 830 840 10,100
2008/12/29 813 830 813 827 29,100
2008/12/26 800 825 800 811 94,700
2008/12/25 794 805 794 795 15,600
2008/12/24 809 809 790 799 44,700
2008/12/22 770 814 770 799 25,000
2008/12/19 802 806 775 780 33,200
2008/12/18 820 838 805 812 56,900
2008/12/17 860 866 809 829 55,000
2008/12/16 840 864 832 856 51,700
2008/12/15 850 868 849 857 51,600
2008/12/12 839 870 838 846 117,700
2008/12/11 850 862 845 859 132,900
2008/12/10 839 856 839 850 51,700
2008/12/09 903 905 843 852 84,100
2008/12/08 878 901 865 893 69,200
2008/12/05 907 960 880 888 78,100
2008/12/04 895 934 895 910 36,800
2008/12/03 895 923 887 905 64,400
2008/12/02 921 929 896 900 76,800
2008/12/01 927 938 902 921 66,500
2008/11/28 961 966 926 931 97,300
2008/11/27 1,010 1,020 966 979 132,400
2008/11/26 993 1,022 992 1,010 94,600
2008/11/25 966 990 952 989 111,100
2008/11/21 893 931 849 916 92,100
2008/11/20 896 935 884 900 97,600
2008/11/19 888 917 885 910 101,100
2008/11/18 850 898 847 868 89,100
2008/11/17 820 860 820 841 54,800
2008/11/14 852 856 819 834 99,200
2008/11/13 830 834 794 812 45,200
2008/11/12 844 868 825 835 91,900
2008/11/11 865 915 821 835 170,800
2008/11/10 877 888 831 845 69,500
2008/11/07 816 865 803 832 119,400
2008/11/06 880 927 871 886 138,900
2008/11/05 910 938 875 902 170,500
2008/11/04 833 872 825 866 91,200
2008/10/31 830 888 791 793 252,600
2008/10/30 768 830 741 820 176,900
2008/10/29 737 768 730 766 195,200
2008/10/28 667 722 657 722 276,000
2008/10/27 658 705 655 657 184,100
2008/10/24 756 762 646 655 301,400
2008/10/23 747 767 712 746 218,600
2008/10/22 758 803 724 749 172,600
2008/10/21 865 865 770 789 176,000
2008/10/20 793 840 782 824 226,500
2008/10/17 751 764 731 763 187,500
2008/10/16 730 767 700 721 183,400
2008/10/15 819 842 756 790 239,300
2008/10/14 789 789 789 789 6,100
2008/10/10 700 709 671 689 165,100
2008/10/09 701 776 701 758 233,500
2008/10/08 760 767 699 706 427,700
2008/10/07 809 831 799 799 278,900
2008/10/06 998 998 892 899 291,700
2008/10/03 1,120 1,134 991 992 207,900
2008/10/02 1,076 1,107 1,060 1,085 211,900
2008/10/01 1,136 1,153 1,039 1,045 222,900
2008/09/30 1,027 1,154 1,019 1,089 265,700
2008/09/29 1,394 1,432 1,187 1,187 277,400
2008/09/26 1,341 1,411 1,318 1,387 151,900
2008/09/25 1,300 1,312 1,276 1,301 69,500
2008/09/24 1,285 1,322 1,274 1,306 83,700
2008/09/22 1,320 1,351 1,320 1,325 61,500
2008/09/19 1,317 1,358 1,294 1,304 196,100
2008/09/18 1,307 1,369 1,295 1,356 57,300
2008/09/17 1,305 1,365 1,305 1,347 98,800
2008/09/16 1,278 1,331 1,235 1,325 106,500
2008/09/12 1,310 1,356 1,299 1,355 93,100
2008/09/11 1,327 1,356 1,282 1,308 150,700
2008/09/10 1,313 1,360 1,290 1,342 127,200
2008/09/09 1,393 1,409 1,315 1,333 220,500
2008/09/08 1,321 1,422 1,321 1,373 179,600
2008/09/05 1,349 1,358 1,311 1,341 168,600
2008/09/04 1,451 1,461 1,381 1,392 118,300
2008/09/03 1,444 1,480 1,436 1,449 96,800
2008/09/02 1,500 1,501 1,443 1,443 124,100
2008/09/01 1,534 1,541 1,497 1,503 79,300
2008/08/29 1,510 1,536 1,510 1,536 76,200
2008/08/28 1,501 1,508 1,471 1,505 86,500
2008/08/27 1,488 1,505 1,462 1,499 126,700
2008/08/26 1,462 1,489 1,443 1,488 107,800
2008/08/25 1,423 1,468 1,419 1,460 166,500
2008/08/22 1,410 1,437 1,403 1,433 165,400
2008/08/21 1,496 1,499 1,408 1,420 240,700
2008/08/20 1,450 1,509 1,450 1,493 104,300
2008/08/19 1,434 1,475 1,434 1,454 101,100
2008/08/18 1,485 1,529 1,465 1,493 107,800
2008/08/15 1,479 1,514 1,460 1,493 241,700
2008/08/14 1,380 1,446 1,360 1,439 229,700
2008/08/13 1,527 1,527 1,433 1,440 213,200
2008/08/12 1,554 1,557 1,537 1,547 182,200
2008/08/11 1,508 1,542 1,496 1,524 206,000
2008/08/08 1,493 1,495 1,452 1,468 179,100
2008/08/07 1,455 1,479 1,431 1,473 205,200
2008/08/06 1,484 1,511 1,480 1,495 189,800
2008/08/05 1,461 1,486 1,452 1,464 271,200
2008/08/04 1,480 1,490 1,437 1,460 236,400
2008/08/01 1,504 1,518 1,465 1,480 167,200
2008/07/31 1,566 1,579 1,547 1,564 234,300
2008/07/30 1,531 1,538 1,519 1,536 266,000
2008/07/29 1,498 1,517 1,480 1,501 266,700
2008/07/28 1,516 1,531 1,502 1,505 187,200
2008/07/25 1,540 1,544 1,512 1,516 238,800
2008/07/24 1,603 1,603 1,528 1,553 446,500
2008/07/23 1,702 1,716 1,646 1,650 226,100
2008/07/22 1,645 1,727 1,627 1,722 278,100
2008/07/18 1,592 1,610 1,571 1,583 189,800
2008/07/17 1,740 1,754 1,562 1,591 294,600
2008/07/16 1,793 1,800 1,676 1,710 174,100
2008/07/15 1,795 1,843 1,773 1,792 143,300
2008/07/14 1,814 1,830 1,795 1,798 53,400
2008/07/11 1,815 1,824 1,769 1,793 122,700
2008/07/10 1,805 1,850 1,801 1,822 73,600
2008/07/09 1,881 1,916 1,830 1,835 88,300
2008/07/08 1,941 1,944 1,891 1,903 39,600
2008/07/07 1,948 1,970 1,940 1,945 76,900
2008/07/04 1,920 1,940 1,912 1,928 31,100
2008/07/03 1,929 1,965 1,926 1,948 77,200
2008/07/02 1,960 1,960 1,909 1,932 69,300
2008/07/01 1,941 1,960 1,940 1,954 49,800
2008/06/30 1,912 1,962 1,892 1,940 109,100
2008/06/27 1,875 1,895 1,857 1,886 76,000
2008/06/26 1,883 1,910 1,862 1,888 119,900
2008/06/25 1,845 1,893 1,837 1,878 126,600
2008/06/24 1,845 1,860 1,818 1,826 67,800
2008/06/23 1,873 1,897 1,838 1,875 67,400
2008/06/20 1,870 1,917 1,870 1,873 51,500
2008/06/19 1,920 1,920 1,866 1,880 116,900
2008/06/18 1,932 1,965 1,929 1,950 47,000
2008/06/17 1,940 1,975 1,900 1,944 47,800
2008/06/16 1,968 1,987 1,910 1,932 104,500
2008/06/13 1,926 1,990 1,853 1,963 182,600
2008/06/12 1,970 1,980 1,935 1,956 133,600
2008/06/11 2,000 2,010 1,995 2,005 49,000
2008/06/10 2,030 2,035 1,970 1,980 74,800
2008/06/09 2,005 2,035 2,005 2,020 61,900
2008/06/06 2,050 2,050 1,997 2,005 46,900
2008/06/05 2,040 2,070 2,015 2,030 36,400
2008/06/04 2,005 2,045 2,005 2,030 51,800
2008/06/03 2,085 2,095 2,015 2,040 91,900
2008/06/02 2,130 2,130 2,085 2,105 37,900
2008/05/30 2,065 2,130 2,065 2,125 44,200
2008/05/29 2,090 2,100 2,065 2,095 35,100
2008/05/28 2,085 2,100 2,070 2,085 64,700
2008/05/27 2,095 2,100 2,070 2,085 63,200
2008/05/26 2,100 2,120 2,075 2,075 42,800
2008/05/23 2,070 2,090 2,060 2,070 67,500
2008/05/22 1,935 2,035 1,935 2,030 76,400
2008/05/21 1,970 2,005 1,966 1,993 54,700
2008/05/20 1,995 2,050 1,995 2,040 50,100
2008/05/19 2,035 2,045 1,997 2,035 65,600
2008/05/16 1,947 2,045 1,947 2,035 126,900
2008/05/15 1,913 1,973 1,907 1,946 108,700
2008/05/14 1,917 1,920 1,886 1,913 61,200
2008/05/13 1,880 1,904 1,872 1,904 67,000
2008/05/12 1,860 1,877 1,832 1,870 41,100
2008/05/09 1,874 1,874 1,851 1,863 81,300
2008/05/08 1,849 1,874 1,830 1,861 84,500
2008/05/07 1,824 1,829 1,792 1,819 114,500
2008/05/02 1,825 1,833 1,796 1,826 77,400
2008/05/01 1,834 1,844 1,776 1,795 102,400
2008/04/30 1,799 1,835 1,790 1,815 194,300
2008/04/28 1,818 1,836 1,764 1,769 90,600
2008/04/25 1,841 1,861 1,807 1,809 103,900
2008/04/24 1,852 1,865 1,829 1,848 80,000
2008/04/23 1,889 1,901 1,875 1,882 77,300
2008/04/22 1,914 1,922 1,882 1,919 80,900
2008/04/21 1,950 1,955 1,930 1,944 44,900
2008/04/18 1,959 1,960 1,895 1,929 36,000
2008/04/17 1,899 1,940 1,899 1,934 48,300
2008/04/16 1,884 1,907 1,870 1,897 86,700
2008/04/15 1,910 1,920 1,886 1,909 83,100
2008/04/14 1,904 1,927 1,882 1,909 116,300
2008/04/11 1,930 1,987 1,909 1,981 76,800
2008/04/10 1,996 1,996 1,897 1,900 75,200
2008/04/09 1,999 2,005 1,948 1,970 161,000
2008/04/08 1,990 1,995 1,940 1,944 108,300
2008/04/07 1,970 1,998 1,938 1,983 73,800
2008/04/04 1,988 1,998 1,928 1,951 98,800
2008/04/03 1,983 2,010 1,965 1,992 113,700
2008/04/02 1,971 2,025 1,950 1,983 87,700
2008/04/01 1,999 2,020 1,949 1,990 116,300
2008/03/31 1,901 2,020 1,864 1,999 237,700
2008/03/28 1,860 1,988 1,848 1,961 177,500
2008/03/27 1,882 1,900 1,838 1,843 122,600
2008/03/26 1,921 1,950 1,900 1,932 142,500
2008/03/25 1,830 1,940 1,807 1,924 148,800
2008/03/24 1,790 1,824 1,785 1,800 86,500
2008/03/21 1,763 1,850 1,756 1,834 174,600
2008/03/19 1,747 1,840 1,717 1,819 166,200
2008/03/18 1,623 1,733 1,623 1,719 195,600
2008/03/17 1,620 1,668 1,517 1,664 144,500
2008/03/14 1,649 1,685 1,637 1,661 167,100
2008/03/13 1,679 1,722 1,666 1,704 146,700
2008/03/12 1,715 1,724 1,662 1,679 134,500
2008/03/11 1,695 1,730 1,662 1,715 151,900
2008/03/10 1,651 1,726 1,651 1,690 180,000
2008/03/07 1,637 1,701 1,632 1,674 126,600
2008/03/06 1,668 1,745 1,662 1,727 129,700
2008/03/05 1,657 1,670 1,626 1,638 80,000
2008/03/04 1,689 1,689 1,652 1,674 111,300
2008/03/03 1,701 1,720 1,680 1,685 94,500
2008/02/29 1,761 1,773 1,736 1,763 87,000
2008/02/28 1,750 1,800 1,750 1,783 80,500
2008/02/27 1,766 1,839 1,766 1,810 156,100
2008/02/26 1,820 1,830 1,714 1,720 149,400
2008/02/25 1,756 1,820 1,756 1,820 79,800
2008/02/22 1,761 1,800 1,747 1,786 112,000
2008/02/21 1,750 1,839 1,740 1,822 146,800
2008/02/20 1,799 1,821 1,775 1,780 123,400
2008/02/19 1,813 1,844 1,780 1,836 143,600
2008/02/18 1,810 1,830 1,770 1,791 139,200
2008/02/15 1,785 1,823 1,750 1,809 159,000
2008/02/14 1,721 1,810 1,721 1,793 107,000
2008/02/13 1,733 1,744 1,698 1,698 88,000
2008/02/12 1,704 1,739 1,676 1,703 266,200
2008/02/08 1,671 1,750 1,654 1,700 305,200
2008/02/07 1,690 1,758 1,621 1,728 482,300
2008/02/06 1,768 1,828 1,720 1,720 208,500
2008/02/05 1,762 1,869 1,752 1,832 331,800
2008/02/04 1,718 1,800 1,700 1,792 234,900
2008/02/01 1,711 1,714 1,641 1,658 265,400
2008/01/31 1,673 1,725 1,643 1,710 159,500
2008/01/30 1,664 1,694 1,636 1,643 171,800
2008/01/29 1,599 1,715 1,599 1,694 201,300
2008/01/28 1,674 1,691 1,610 1,619 153,900
2008/01/25 1,644 1,700 1,628 1,674 175,000
2008/01/24 1,574 1,629 1,574 1,617 142,900
2008/01/23 1,530 1,622 1,488 1,544 245,100
2008/01/22 1,580 1,584 1,507 1,526 199,600
2008/01/21 1,631 1,645 1,583 1,593 177,300
2008/01/18 1,607 1,718 1,601 1,693 209,600
2008/01/17 1,609 1,710 1,601 1,664 258,500
2008/01/16 1,569 1,605 1,539 1,547 238,900
2008/01/15 1,698 1,708 1,624 1,629 196,300
2008/01/11 1,777 1,789 1,706 1,728 197,400
2008/01/10 1,760 1,808 1,738 1,758 218,100
2008/01/09 1,787 1,816 1,750 1,807 109,700
2008/01/08 1,716 1,814 1,716 1,788 232,400
2008/01/07 1,737 1,780 1,734 1,746 265,300
2008/01/04 1,754 1,765 1,697 1,707 90,500

このページの先頭へ