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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,120 | 5,140 | 4,995 | 5,020 | 111,000 |
| 2025/06/12 | 5,050 | 5,100 | 5,050 | 5,080 | 91,100 |
| 2025/06/11 | 5,040 | 5,060 | 5,020 | 5,050 | 117,400 |
| 2025/06/10 | 4,970 | 5,040 | 4,970 | 5,010 | 137,100 |
| 2025/06/09 | 4,960 | 4,975 | 4,935 | 4,955 | 78,800 |
| 2025/06/06 | 5,000 | 5,010 | 4,940 | 4,960 | 119,700 |
| 2025/06/05 | 4,970 | 5,040 | 4,960 | 4,995 | 112,300 |
| 2025/06/04 | 4,970 | 5,030 | 4,930 | 4,995 | 115,800 |
| 2025/06/03 | 4,995 | 5,030 | 4,975 | 4,980 | 121,300 |
| 2025/06/02 | 4,925 | 4,995 | 4,925 | 4,970 | 101,100 |
| 2025/05/30 | 4,930 | 4,985 | 4,925 | 4,955 | 214,100 |
| 2025/05/29 | 4,945 | 4,975 | 4,890 | 4,930 | 118,400 |
| 2025/05/28 | 4,870 | 4,930 | 4,850 | 4,910 | 142,800 |
| 2025/05/27 | 4,855 | 4,885 | 4,845 | 4,845 | 83,800 |
| 2025/05/26 | 4,800 | 4,850 | 4,800 | 4,835 | 97,300 |
| 2025/05/23 | 4,780 | 4,815 | 4,760 | 4,800 | 79,900 |
| 2025/05/22 | 4,830 | 4,865 | 4,765 | 4,765 | 130,200 |
| 2025/05/21 | 4,750 | 4,790 | 4,730 | 4,770 | 134,900 |
| 2025/05/20 | 4,805 | 4,830 | 4,725 | 4,735 | 129,500 |
| 2025/05/19 | 4,725 | 4,785 | 4,715 | 4,775 | 79,900 |
| 2025/05/16 | 4,750 | 4,800 | 4,705 | 4,755 | 148,300 |
| 2025/05/15 | 4,705 | 4,750 | 4,680 | 4,720 | 102,300 |
| 2025/05/14 | 4,715 | 4,795 | 4,695 | 4,750 | 136,800 |
| 2025/05/13 | 4,785 | 4,835 | 4,720 | 4,740 | 138,300 |
| 2025/05/12 | 4,725 | 4,785 | 4,710 | 4,740 | 148,300 |
| 2025/05/09 | 4,700 | 4,770 | 4,680 | 4,680 | 184,700 |
| 2025/05/08 | 4,615 | 4,670 | 4,575 | 4,630 | 265,400 |
| 2025/05/07 | 4,555 | 4,640 | 4,550 | 4,595 | 264,700 |
| 2025/05/02 | 4,415 | 4,665 | 4,415 | 4,565 | 851,600 |
| 2025/05/01 | 4,085 | 4,170 | 4,080 | 4,095 | 149,900 |
| 2025/04/30 | 4,065 | 4,090 | 4,035 | 4,065 | 79,500 |
| 2025/04/28 | 4,035 | 4,090 | 4,035 | 4,055 | 188,600 |
| 2025/04/25 | 3,990 | 4,025 | 3,990 | 4,015 | 91,700 |
| 2025/04/24 | 3,995 | 4,000 | 3,960 | 3,970 | 81,600 |
| 2025/04/23 | 3,960 | 3,985 | 3,950 | 3,955 | 64,800 |
| 2025/04/22 | 3,895 | 3,945 | 3,880 | 3,920 | 62,900 |
| 2025/04/21 | 3,875 | 3,910 | 3,860 | 3,895 | 39,500 |
| 2025/04/18 | 3,865 | 3,930 | 3,855 | 3,905 | 43,200 |
| 2025/04/17 | 3,845 | 3,870 | 3,820 | 3,855 | 44,300 |
| 2025/04/16 | 3,830 | 3,870 | 3,805 | 3,835 | 52,600 |
| 2025/04/15 | 3,905 | 3,915 | 3,820 | 3,845 | 75,300 |
| 2025/04/14 | 3,900 | 3,950 | 3,870 | 3,870 | 66,400 |
| 2025/04/11 | 3,730 | 3,870 | 3,685 | 3,845 | 146,300 |
| 2025/04/10 | 3,885 | 3,960 | 3,800 | 3,940 | 155,500 |
| 2025/04/09 | 3,610 | 3,665 | 3,540 | 3,615 | 147,300 |
| 2025/04/08 | 3,605 | 3,720 | 3,605 | 3,650 | 96,500 |
| 2025/04/07 | 3,500 | 3,590 | 3,405 | 3,535 | 154,300 |
| 2025/04/04 | 3,740 | 3,785 | 3,650 | 3,720 | 148,400 |
| 2025/04/03 | 3,775 | 3,880 | 3,765 | 3,865 | 112,700 |
| 2025/04/02 | 4,005 | 4,035 | 3,935 | 3,970 | 77,200 |
| 2025/04/01 | 4,010 | 4,040 | 3,975 | 4,005 | 85,500 |
| 2025/03/31 | 4,055 | 4,070 | 3,975 | 3,995 | 134,700 |
| 2025/03/28 | 4,135 | 4,200 | 4,135 | 4,160 | 77,900 |
| 2025/03/27 | 4,180 | 4,245 | 4,180 | 4,225 | 114,400 |
| 2025/03/26 | 4,260 | 4,270 | 4,225 | 4,235 | 108,400 |
| 2025/03/25 | 4,255 | 4,265 | 4,215 | 4,260 | 80,300 |
| 2025/03/24 | 4,310 | 4,310 | 4,210 | 4,270 | 56,900 |
| 2025/03/21 | 4,305 | 4,335 | 4,275 | 4,275 | 118,100 |
| 2025/03/19 | 4,325 | 4,385 | 4,320 | 4,320 | 78,500 |
| 2025/03/18 | 4,235 | 4,380 | 4,235 | 4,330 | 118,000 |
| 2025/03/17 | 4,170 | 4,250 | 4,170 | 4,220 | 83,100 |
| 2025/03/14 | 4,145 | 4,190 | 4,125 | 4,130 | 105,400 |
| 2025/03/13 | 4,110 | 4,180 | 4,110 | 4,155 | 91,600 |
| 2025/03/12 | 4,065 | 4,150 | 4,050 | 4,140 | 85,600 |
| 2025/03/11 | 4,105 | 4,110 | 4,035 | 4,105 | 117,300 |
| 2025/03/10 | 4,210 | 4,235 | 4,155 | 4,160 | 65,600 |
| 2025/03/07 | 4,160 | 4,265 | 4,160 | 4,215 | 114,200 |
| 2025/03/06 | 4,330 | 4,350 | 4,280 | 4,300 | 81,600 |
| 2025/03/05 | 4,280 | 4,345 | 4,270 | 4,315 | 120,000 |
| 2025/03/04 | 4,290 | 4,295 | 4,230 | 4,230 | 69,000 |
| 2025/03/03 | 4,245 | 4,290 | 4,245 | 4,260 | 85,600 |
| 2025/02/28 | 4,190 | 4,245 | 4,190 | 4,205 | 275,600 |
| 2025/02/27 | 4,145 | 4,205 | 4,145 | 4,190 | 75,200 |
| 2025/02/26 | 4,155 | 4,200 | 4,120 | 4,145 | 100,200 |
| 2025/02/25 | 4,150 | 4,180 | 4,135 | 4,155 | 96,100 |
| 2025/02/21 | 4,160 | 4,230 | 4,135 | 4,190 | 145,800 |
| 2025/02/20 | 4,315 | 4,320 | 4,205 | 4,230 | 115,300 |
| 2025/02/19 | 4,405 | 4,435 | 4,365 | 4,365 | 79,700 |
| 2025/02/18 | 4,355 | 4,430 | 4,350 | 4,410 | 123,000 |
| 2025/02/17 | 4,400 | 4,435 | 4,355 | 4,355 | 75,000 |
| 2025/02/14 | 4,410 | 4,445 | 4,400 | 4,400 | 106,800 |
| 2025/02/13 | 4,300 | 4,440 | 4,295 | 4,410 | 176,000 |
| 2025/02/12 | 4,310 | 4,320 | 4,240 | 4,255 | 124,000 |
| 2025/02/10 | 4,275 | 4,290 | 4,250 | 4,275 | 131,600 |
| 2025/02/07 | 4,320 | 4,335 | 4,265 | 4,275 | 116,800 |
| 2025/02/06 | 4,305 | 4,310 | 4,280 | 4,305 | 99,000 |
| 2025/02/05 | 4,255 | 4,280 | 4,245 | 4,280 | 95,900 |
| 2025/02/04 | 4,260 | 4,305 | 4,245 | 4,260 | 87,400 |
| 2025/02/03 | 4,235 | 4,280 | 4,210 | 4,225 | 114,800 |
| 2025/01/31 | 4,240 | 4,270 | 4,225 | 4,245 | 107,300 |
| 2025/01/30 | 4,235 | 4,270 | 4,200 | 4,245 | 219,200 |
| 2025/01/29 | 4,255 | 4,305 | 4,225 | 4,245 | 143,700 |
| 2025/01/28 | 4,195 | 4,250 | 4,175 | 4,240 | 158,800 |
| 2025/01/27 | 4,135 | 4,195 | 4,135 | 4,195 | 108,500 |
| 2025/01/24 | 4,100 | 4,160 | 4,095 | 4,135 | 108,100 |
| 2025/01/23 | 4,065 | 4,100 | 4,060 | 4,085 | 77,300 |
| 2025/01/22 | 4,100 | 4,125 | 4,070 | 4,075 | 106,500 |
| 2025/01/21 | 4,080 | 4,085 | 4,055 | 4,075 | 67,000 |
| 2025/01/20 | 4,025 | 4,075 | 4,025 | 4,050 | 59,300 |
| 2025/01/17 | 4,040 | 4,050 | 3,990 | 4,025 | 76,500 |
| 2025/01/16 | 4,060 | 4,105 | 4,060 | 4,060 | 90,600 |
| 2025/01/15 | 4,060 | 4,080 | 4,030 | 4,060 | 92,500 |
| 2025/01/14 | 4,095 | 4,125 | 4,025 | 4,060 | 101,300 |
| 2025/01/10 | 4,130 | 4,140 | 4,100 | 4,100 | 85,500 |
| 2025/01/09 | 4,175 | 4,180 | 4,135 | 4,150 | 89,700 |
| 2025/01/08 | 4,205 | 4,205 | 4,140 | 4,180 | 102,800 |
| 2025/01/07 | 4,160 | 4,230 | 4,155 | 4,210 | 123,600 |
| 2025/01/06 | 4,240 | 4,255 | 4,130 | 4,130 | 125,000 |
| 2024/12/30 | 4,235 | 4,245 | 4,180 | 4,195 | 83,100 |
| 2024/12/27 | 4,165 | 4,240 | 4,150 | 4,205 | 102,600 |
| 2024/12/26 | 4,165 | 4,175 | 4,130 | 4,160 | 83,700 |
| 2024/12/25 | 4,175 | 4,175 | 4,120 | 4,165 | 53,200 |
| 2024/12/24 | 4,240 | 4,260 | 4,165 | 4,180 | 53,500 |
| 2024/12/23 | 4,280 | 4,325 | 4,280 | 4,295 | 91,000 |
| 2024/12/20 | 4,300 | 4,300 | 4,215 | 4,215 | 209,300 |
| 2024/12/19 | 4,225 | 4,300 | 4,220 | 4,285 | 137,700 |
| 2024/12/18 | 4,250 | 4,260 | 4,210 | 4,225 | 128,200 |
| 2024/12/17 | 4,260 | 4,310 | 4,240 | 4,250 | 97,200 |
| 2024/12/16 | 4,280 | 4,310 | 4,260 | 4,260 | 102,100 |
| 2024/12/13 | 4,175 | 4,265 | 4,175 | 4,260 | 112,600 |
| 2024/12/12 | 4,265 | 4,290 | 4,235 | 4,245 | 149,200 |
| 2024/12/11 | 4,220 | 4,265 | 4,200 | 4,230 | 160,500 |
| 2024/12/10 | 4,260 | 4,260 | 4,190 | 4,220 | 98,200 |
| 2024/12/09 | 4,255 | 4,325 | 4,230 | 4,260 | 151,500 |
| 2024/12/06 | 4,265 | 4,270 | 4,160 | 4,185 | 90,000 |
| 2024/12/05 | 4,230 | 4,265 | 4,225 | 4,265 | 93,000 |
| 2024/12/04 | 4,290 | 4,300 | 4,230 | 4,230 | 83,300 |
| 2024/12/03 | 4,195 | 4,310 | 4,195 | 4,285 | 99,100 |
| 2024/12/02 | 4,215 | 4,280 | 4,190 | 4,240 | 109,600 |
| 2024/11/29 | 4,145 | 4,185 | 4,135 | 4,160 | 58,400 |
| 2024/11/28 | 4,105 | 4,165 | 4,085 | 4,140 | 57,000 |
| 2024/11/27 | 4,120 | 4,125 | 4,050 | 4,105 | 59,700 |
| 2024/11/26 | 4,125 | 4,175 | 4,090 | 4,125 | 99,900 |
| 2024/11/25 | 4,190 | 4,225 | 4,125 | 4,125 | 135,100 |
| 2024/11/22 | 4,010 | 4,065 | 3,975 | 4,050 | 85,700 |
| 2024/11/21 | 4,005 | 4,035 | 3,995 | 4,005 | 62,900 |
| 2024/11/20 | 3,995 | 4,030 | 3,990 | 3,995 | 66,100 |
| 2024/11/19 | 3,995 | 4,030 | 3,995 | 3,995 | 61,500 |
| 2024/11/18 | 3,990 | 4,020 | 3,980 | 4,000 | 59,400 |
| 2024/11/15 | 4,030 | 4,050 | 3,985 | 3,990 | 73,700 |
| 2024/11/14 | 3,995 | 4,030 | 3,975 | 4,005 | 56,700 |
| 2024/11/13 | 4,015 | 4,055 | 3,995 | 3,995 | 76,400 |
| 2024/11/12 | 4,030 | 4,095 | 4,015 | 4,015 | 79,300 |
| 2024/11/11 | 3,985 | 4,050 | 3,975 | 4,030 | 91,100 |
| 2024/11/08 | 4,005 | 4,050 | 3,995 | 4,000 | 77,400 |
| 2024/11/07 | 3,955 | 4,015 | 3,945 | 3,990 | 76,800 |
| 2024/11/06 | 3,880 | 4,005 | 3,880 | 3,955 | 103,800 |
| 2024/11/05 | 3,905 | 3,935 | 3,865 | 3,865 | 65,600 |
| 2024/11/01 | 3,915 | 3,955 | 3,895 | 3,895 | 66,800 |
| 2024/10/31 | 4,000 | 4,030 | 3,960 | 3,975 | 117,500 |
| 2024/10/30 | 3,840 | 3,960 | 3,780 | 3,950 | 592,100 |
| 2024/10/29 | 3,835 | 3,875 | 3,820 | 3,875 | 141,100 |
| 2024/10/28 | 3,840 | 3,890 | 3,825 | 3,880 | 103,400 |
| 2024/10/25 | 3,865 | 3,885 | 3,815 | 3,840 | 77,500 |
| 2024/10/24 | 3,830 | 3,880 | 3,820 | 3,865 | 70,300 |
| 2024/10/23 | 3,880 | 3,890 | 3,855 | 3,870 | 64,200 |
| 2024/10/22 | 3,925 | 3,955 | 3,895 | 3,895 | 77,400 |
| 2024/10/21 | 3,955 | 3,960 | 3,925 | 3,945 | 55,900 |
| 2024/10/18 | 3,955 | 3,980 | 3,940 | 3,950 | 61,800 |
| 2024/10/17 | 3,970 | 3,985 | 3,925 | 3,935 | 97,200 |
| 2024/10/16 | 4,010 | 4,045 | 3,965 | 3,970 | 108,600 |
| 2024/10/15 | 4,010 | 4,035 | 3,990 | 4,035 | 152,000 |
| 2024/10/11 | 4,020 | 4,020 | 3,950 | 3,990 | 129,800 |
| 2024/10/10 | 4,070 | 4,095 | 4,015 | 4,035 | 70,400 |
| 2024/10/09 | 4,025 | 4,070 | 3,995 | 4,070 | 116,800 |
| 2024/10/08 | 3,965 | 4,000 | 3,925 | 3,975 | 172,600 |
| 2024/10/07 | 4,055 | 4,105 | 4,030 | 4,080 | 94,400 |
| 2024/10/04 | 4,020 | 4,055 | 3,985 | 3,985 | 72,500 |
| 2024/10/03 | 4,105 | 4,115 | 4,010 | 4,010 | 111,400 |
| 2024/10/02 | 4,015 | 4,075 | 4,000 | 4,055 | 101,100 |
| 2024/10/01 | 4,050 | 4,065 | 4,005 | 4,035 | 69,200 |
| 2024/09/30 | 3,990 | 4,085 | 3,965 | 4,050 | 117,100 |
| 2024/09/27 | 4,100 | 4,105 | 4,060 | 4,100 | 83,300 |
| 2024/09/26 | 4,025 | 4,135 | 3,995 | 4,105 | 127,100 |
| 2024/09/25 | 4,015 | 4,015 | 3,955 | 3,990 | 72,700 |
| 2024/09/24 | 4,005 | 4,015 | 3,980 | 3,995 | 58,400 |
| 2024/09/20 | 4,000 | 4,025 | 3,960 | 3,960 | 108,000 |
| 2024/09/19 | 4,015 | 4,040 | 3,970 | 3,970 | 90,800 |
| 2024/09/18 | 3,970 | 4,000 | 3,935 | 3,970 | 95,000 |
| 2024/09/17 | 3,985 | 3,995 | 3,910 | 3,965 | 86,500 |
| 2024/09/13 | 3,950 | 3,975 | 3,915 | 3,940 | 95,700 |
| 2024/09/12 | 3,990 | 4,025 | 3,950 | 3,970 | 80,100 |
| 2024/09/11 | 3,970 | 4,015 | 3,905 | 3,925 | 103,400 |
| 2024/09/10 | 4,010 | 4,055 | 3,970 | 3,970 | 76,400 |
| 2024/09/09 | 4,050 | 4,085 | 3,980 | 4,010 | 90,600 |
| 2024/09/06 | 4,115 | 4,170 | 4,085 | 4,095 | 86,700 |
| 2024/09/05 | 4,080 | 4,175 | 4,065 | 4,115 | 71,100 |
| 2024/09/04 | 4,065 | 4,165 | 4,060 | 4,100 | 98,500 |
| 2024/09/03 | 4,085 | 4,145 | 4,085 | 4,125 | 52,500 |
| 2024/09/02 | 4,125 | 4,155 | 4,050 | 4,085 | 60,900 |
| 2024/08/30 | 4,050 | 4,130 | 4,035 | 4,120 | 255,200 |
| 2024/08/29 | 4,125 | 4,135 | 4,025 | 4,050 | 330,600 |
| 2024/08/28 | 4,150 | 4,150 | 4,085 | 4,125 | 75,700 |
| 2024/08/27 | 4,120 | 4,175 | 4,105 | 4,165 | 63,200 |
| 2024/08/26 | 4,110 | 4,195 | 4,095 | 4,100 | 99,200 |
| 2024/08/23 | 4,125 | 4,160 | 4,095 | 4,110 | 82,800 |
| 2024/08/22 | 4,055 | 4,115 | 4,035 | 4,095 | 65,500 |
| 2024/08/21 | 4,030 | 4,085 | 4,030 | 4,050 | 75,700 |
| 2024/08/20 | 3,935 | 4,065 | 3,935 | 4,055 | 108,700 |
| 2024/08/19 | 3,975 | 4,045 | 3,910 | 3,920 | 135,000 |