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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,072 | 1,080 | 1,064 | 1,064 | 428,300 |
| 2026/03/18 | 1,077 | 1,089 | 1,074 | 1,086 | 265,400 |
| 2026/03/17 | 1,076 | 1,083 | 1,073 | 1,073 | 202,800 |
| 2026/03/16 | 1,077 | 1,087 | 1,069 | 1,078 | 364,500 |
| 2026/03/13 | 1,074 | 1,084 | 1,072 | 1,077 | 439,600 |
| 2026/03/12 | 1,084 | 1,089 | 1,074 | 1,087 | 426,800 |
| 2026/03/11 | 1,123 | 1,128 | 1,103 | 1,103 | 385,800 |
| 2026/03/10 | 1,125 | 1,130 | 1,111 | 1,121 | 408,300 |
| 2026/03/09 | 1,090 | 1,117 | 1,080 | 1,114 | 614,900 |
| 2026/03/06 | 1,109 | 1,124 | 1,101 | 1,117 | 570,900 |
| 2026/03/05 | 1,133 | 1,136 | 1,099 | 1,100 | 503,000 |
| 2026/03/04 | 1,091 | 1,110 | 1,070 | 1,108 | 929,800 |
| 2026/03/03 | 1,105 | 1,112 | 1,090 | 1,101 | 441,300 |
| 2026/03/02 | 1,113 | 1,128 | 1,104 | 1,115 | 615,000 |
| 2026/02/27 | 1,163 | 1,163 | 1,135 | 1,143 | 707,400 |
| 2026/02/26 | 1,119 | 1,150 | 1,105 | 1,143 | 768,900 |
| 2026/02/25 | 1,082 | 1,107 | 1,081 | 1,102 | 850,200 |
| 2026/02/24 | 1,110 | 1,117 | 1,085 | 1,090 | 741,000 |
| 2026/02/20 | 1,154 | 1,155 | 1,113 | 1,119 | 532,400 |
| 2026/02/19 | 1,165 | 1,173 | 1,157 | 1,165 | 834,900 |
| 2026/02/18 | 1,135 | 1,155 | 1,129 | 1,155 | 861,100 |
| 2026/02/17 | 1,132 | 1,141 | 1,114 | 1,119 | 500,700 |
| 2026/02/16 | 1,129 | 1,140 | 1,123 | 1,133 | 468,700 |
| 2026/02/13 | 1,165 | 1,174 | 1,114 | 1,115 | 584,800 |
| 2026/02/12 | 1,169 | 1,176 | 1,154 | 1,161 | 593,700 |
| 2026/02/10 | 1,149 | 1,183 | 1,142 | 1,173 | 841,600 |
| 2026/02/09 | 1,173 | 1,173 | 1,111 | 1,149 | 856,100 |
| 2026/02/06 | 1,205 | 1,209 | 1,168 | 1,173 | 526,600 |
| 2026/02/05 | 1,220 | 1,226 | 1,195 | 1,200 | 752,300 |
| 2026/02/04 | 1,247 | 1,256 | 1,198 | 1,207 | 774,600 |
| 2026/02/03 | 1,248 | 1,269 | 1,245 | 1,267 | 400,600 |
| 2026/02/02 | 1,262 | 1,269 | 1,243 | 1,249 | 378,800 |
| 2026/01/30 | 1,262 | 1,265 | 1,248 | 1,258 | 360,800 |
| 2026/01/29 | 1,253 | 1,264 | 1,239 | 1,254 | 357,900 |
| 2026/01/28 | 1,257 | 1,268 | 1,256 | 1,263 | 371,500 |
| 2026/01/27 | 1,270 | 1,275 | 1,261 | 1,268 | 358,000 |
| 2026/01/26 | 1,289 | 1,294 | 1,272 | 1,280 | 528,500 |
| 2026/01/23 | 1,293 | 1,296 | 1,285 | 1,290 | 311,200 |
| 2026/01/22 | 1,289 | 1,293 | 1,278 | 1,284 | 363,700 |
| 2026/01/21 | 1,245 | 1,273 | 1,241 | 1,271 | 359,000 |
| 2026/01/20 | 1,274 | 1,287 | 1,272 | 1,275 | 240,900 |
| 2026/01/19 | 1,286 | 1,298 | 1,279 | 1,283 | 236,600 |
| 2026/01/16 | 1,278 | 1,298 | 1,278 | 1,291 | 218,200 |
| 2026/01/15 | 1,298 | 1,298 | 1,283 | 1,290 | 227,300 |
| 2026/01/14 | 1,284 | 1,299 | 1,279 | 1,296 | 445,400 |
| 2026/01/13 | 1,284 | 1,290 | 1,265 | 1,275 | 543,900 |
| 2026/01/09 | 1,275 | 1,276 | 1,257 | 1,259 | 291,700 |
| 2026/01/08 | 1,254 | 1,275 | 1,252 | 1,272 | 288,400 |
| 2026/01/07 | 1,239 | 1,258 | 1,232 | 1,252 | 241,000 |
| 2026/01/06 | 1,250 | 1,260 | 1,245 | 1,256 | 269,300 |
| 2026/01/05 | 1,227 | 1,250 | 1,221 | 1,243 | 391,500 |
| 2025/12/30 | 1,234 | 1,238 | 1,223 | 1,229 | 199,600 |
| 2025/12/29 | 1,226 | 1,231 | 1,218 | 1,231 | 304,700 |
| 2025/12/26 | 1,233 | 1,235 | 1,222 | 1,226 | 224,900 |
| 2025/12/25 | 1,230 | 1,233 | 1,219 | 1,233 | 157,600 |
| 2025/12/24 | 1,229 | 1,229 | 1,216 | 1,224 | 180,200 |
| 2025/12/23 | 1,233 | 1,239 | 1,226 | 1,231 | 181,400 |
| 2025/12/22 | 1,253 | 1,255 | 1,228 | 1,235 | 277,800 |
| 2025/12/19 | 1,234 | 1,256 | 1,234 | 1,245 | 974,300 |
| 2025/12/18 | 1,226 | 1,236 | 1,219 | 1,228 | 259,500 |
| 2025/12/17 | 1,230 | 1,232 | 1,216 | 1,224 | 205,600 |
| 2025/12/16 | 1,215 | 1,228 | 1,215 | 1,217 | 291,600 |
| 2025/12/15 | 1,213 | 1,227 | 1,205 | 1,223 | 241,700 |
| 2025/12/12 | 1,205 | 1,215 | 1,201 | 1,209 | 303,100 |
| 2025/12/11 | 1,221 | 1,221 | 1,176 | 1,185 | 411,900 |
| 2025/12/10 | 1,222 | 1,223 | 1,210 | 1,210 | 292,400 |
| 2025/12/09 | 1,210 | 1,216 | 1,201 | 1,211 | 394,800 |
| 2025/12/08 | 1,203 | 1,214 | 1,201 | 1,210 | 232,600 |
| 2025/12/05 | 1,203 | 1,209 | 1,189 | 1,189 | 402,900 |
| 2025/12/04 | 1,206 | 1,223 | 1,206 | 1,210 | 255,700 |
| 2025/12/03 | 1,207 | 1,214 | 1,195 | 1,210 | 378,600 |
| 2025/12/02 | 1,200 | 1,206 | 1,187 | 1,197 | 270,900 |
| 2025/12/01 | 1,203 | 1,215 | 1,201 | 1,201 | 226,000 |
| 2025/11/28 | 1,210 | 1,220 | 1,204 | 1,211 | 334,800 |
| 2025/11/27 | 1,213 | 1,219 | 1,205 | 1,206 | 413,500 |
| 2025/11/26 | 1,210 | 1,212 | 1,201 | 1,208 | 293,200 |
| 2025/11/25 | 1,204 | 1,213 | 1,194 | 1,194 | 265,800 |
| 2025/11/21 | 1,169 | 1,202 | 1,166 | 1,202 | 399,900 |
| 2025/11/20 | 1,181 | 1,184 | 1,157 | 1,166 | 397,400 |
| 2025/11/19 | 1,159 | 1,177 | 1,148 | 1,169 | 457,200 |
| 2025/11/18 | 1,171 | 1,182 | 1,149 | 1,155 | 483,000 |
| 2025/11/17 | 1,166 | 1,178 | 1,158 | 1,178 | 250,500 |
| 2025/11/14 | 1,180 | 1,193 | 1,174 | 1,176 | 292,200 |
| 2025/11/13 | 1,173 | 1,194 | 1,173 | 1,185 | 290,600 |
| 2025/11/12 | 1,199 | 1,215 | 1,179 | 1,182 | 550,000 |
| 2025/11/11 | 1,199 | 1,200 | 1,169 | 1,186 | 471,100 |
| 2025/11/10 | 1,176 | 1,193 | 1,158 | 1,182 | 528,500 |
| 2025/11/07 | 1,133 | 1,176 | 1,128 | 1,176 | 1,003,500 |
| 2025/11/06 | 1,151 | 1,161 | 1,123 | 1,148 | 1,619,100 |
| 2025/11/05 | 1,296 | 1,299 | 1,256 | 1,271 | 391,000 |
| 2025/11/04 | 1,281 | 1,304 | 1,275 | 1,300 | 566,400 |
| 2025/10/31 | 1,271 | 1,288 | 1,260 | 1,286 | 533,000 |
| 2025/10/30 | 1,258 | 1,272 | 1,249 | 1,249 | 2,263,000 |
| 2025/10/29 | 1,285 | 1,293 | 1,250 | 1,250 | 491,900 |
| 2025/10/28 | 1,337 | 1,347 | 1,284 | 1,284 | 528,800 |
| 2025/10/27 | 1,328 | 1,362 | 1,328 | 1,358 | 375,000 |
| 2025/10/24 | 1,308 | 1,325 | 1,301 | 1,315 | 369,400 |
| 2025/10/23 | 1,290 | 1,320 | 1,286 | 1,315 | 384,300 |
| 2025/10/22 | 1,308 | 1,314 | 1,296 | 1,302 | 249,000 |
| 2025/10/21 | 1,290 | 1,307 | 1,280 | 1,295 | 362,400 |
| 2025/10/20 | 1,291 | 1,300 | 1,285 | 1,286 | 259,900 |
| 2025/10/17 | 1,275 | 1,278 | 1,267 | 1,268 | 221,400 |
| 2025/10/16 | 1,295 | 1,296 | 1,270 | 1,280 | 206,100 |
| 2025/10/15 | 1,275 | 1,284 | 1,266 | 1,282 | 274,500 |
| 2025/10/14 | 1,284 | 1,294 | 1,254 | 1,264 | 410,000 |
| 2025/10/10 | 1,315 | 1,325 | 1,301 | 1,302 | 241,800 |
| 2025/10/09 | 1,329 | 1,333 | 1,314 | 1,328 | 416,700 |
| 2025/10/08 | 1,330 | 1,352 | 1,327 | 1,339 | 384,100 |
| 2025/10/07 | 1,322 | 1,329 | 1,311 | 1,321 | 443,700 |
| 2025/10/06 | 1,300 | 1,318 | 1,292 | 1,315 | 404,900 |
| 2025/10/03 | 1,286 | 1,292 | 1,264 | 1,282 | 451,100 |
| 2025/10/02 | 1,311 | 1,329 | 1,278 | 1,286 | 506,800 |
| 2025/10/01 | 1,300 | 1,335 | 1,300 | 1,332 | 482,100 |
| 2025/09/30 | 1,322 | 1,332 | 1,305 | 1,310 | 570,400 |
| 2025/09/29 | 1,328 | 1,338 | 1,311 | 1,324 | 516,300 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 5,330 | 5,370 | 5,290 | 5,310 | 123,900 |
| 2025/09/25 | 5,300 | 5,380 | 5,290 | 5,330 | 107,000 |
| 2025/09/24 | 5,240 | 5,310 | 5,230 | 5,300 | 88,600 |
| 2025/09/22 | 5,210 | 5,240 | 5,190 | 5,240 | 46,600 |
| 2025/09/19 | 5,240 | 5,260 | 5,150 | 5,210 | 157,700 |
| 2025/09/18 | 5,200 | 5,240 | 5,160 | 5,240 | 57,800 |
| 2025/09/17 | 5,210 | 5,210 | 5,120 | 5,160 | 58,600 |
| 2025/09/16 | 5,290 | 5,290 | 5,220 | 5,240 | 57,500 |
| 2025/09/12 | 5,250 | 5,290 | 5,210 | 5,290 | 83,800 |
| 2025/09/11 | 5,220 | 5,240 | 5,170 | 5,220 | 81,200 |
| 2025/09/10 | 5,150 | 5,240 | 5,140 | 5,240 | 61,900 |
| 2025/09/09 | 5,190 | 5,190 | 5,100 | 5,150 | 69,900 |
| 2025/09/08 | 5,120 | 5,150 | 5,060 | 5,140 | 91,900 |
| 2025/09/05 | 5,180 | 5,180 | 5,080 | 5,090 | 57,000 |
| 2025/09/04 | 5,090 | 5,160 | 5,060 | 5,150 | 62,700 |
| 2025/09/03 | 5,130 | 5,140 | 5,090 | 5,110 | 74,600 |
| 2025/09/02 | 5,230 | 5,230 | 5,120 | 5,120 | 53,700 |
| 2025/09/01 | 5,210 | 5,230 | 5,140 | 5,160 | 69,900 |
| 2025/08/29 | 5,190 | 5,260 | 5,170 | 5,220 | 84,400 |
| 2025/08/28 | 5,070 | 5,190 | 5,040 | 5,170 | 111,200 |
| 2025/08/27 | 5,090 | 5,100 | 5,060 | 5,070 | 47,700 |
| 2025/08/26 | 5,090 | 5,090 | 5,020 | 5,050 | 83,700 |
| 2025/08/25 | 5,080 | 5,080 | 5,020 | 5,070 | 59,700 |
| 2025/08/22 | 5,100 | 5,100 | 5,060 | 5,100 | 47,000 |
| 2025/08/21 | 5,100 | 5,100 | 5,050 | 5,050 | 51,700 |
| 2025/08/20 | 5,130 | 5,150 | 5,100 | 5,100 | 52,700 |
| 2025/08/19 | 5,100 | 5,150 | 5,080 | 5,130 | 82,800 |
| 2025/08/18 | 5,050 | 5,110 | 5,040 | 5,100 | 91,300 |
| 2025/08/15 | 5,160 | 5,170 | 5,010 | 5,050 | 131,800 |
| 2025/08/14 | 5,200 | 5,200 | 5,090 | 5,140 | 58,600 |
| 2025/08/13 | 5,200 | 5,260 | 5,190 | 5,200 | 78,600 |
| 2025/08/12 | 5,240 | 5,260 | 5,190 | 5,230 | 83,400 |
| 2025/08/08 | 5,200 | 5,240 | 5,150 | 5,200 | 91,400 |
| 2025/08/07 | 5,150 | 5,260 | 5,140 | 5,200 | 115,300 |
| 2025/08/06 | 5,110 | 5,180 | 5,110 | 5,140 | 106,900 |
| 2025/08/05 | 5,270 | 5,380 | 5,130 | 5,140 | 197,800 |
| 2025/08/04 | 5,000 | 5,110 | 4,995 | 5,100 | 92,000 |
| 2025/08/01 | 5,020 | 5,080 | 5,010 | 5,040 | 96,900 |
| 2025/07/31 | 4,975 | 5,030 | 4,960 | 5,020 | 76,100 |
| 2025/07/30 | 4,910 | 4,985 | 4,910 | 4,975 | 118,900 |
| 2025/07/29 | 4,870 | 4,895 | 4,840 | 4,895 | 113,900 |
| 2025/07/28 | 5,040 | 5,050 | 4,905 | 4,940 | 137,700 |
| 2025/07/25 | 4,940 | 5,060 | 4,910 | 5,040 | 128,700 |
| 2025/07/24 | 4,880 | 4,895 | 4,840 | 4,870 | 48,700 |
| 2025/07/23 | 4,870 | 4,875 | 4,785 | 4,835 | 98,200 |
| 2025/07/22 | 4,880 | 4,890 | 4,810 | 4,840 | 65,200 |
| 2025/07/18 | 4,945 | 4,955 | 4,875 | 4,875 | 47,200 |
| 2025/07/17 | 4,825 | 4,920 | 4,820 | 4,910 | 55,200 |
| 2025/07/16 | 4,895 | 4,895 | 4,840 | 4,860 | 68,000 |
| 2025/07/15 | 4,950 | 4,950 | 4,890 | 4,895 | 32,900 |
| 2025/07/14 | 4,855 | 4,925 | 4,840 | 4,905 | 64,000 |
| 2025/07/11 | 4,955 | 4,980 | 4,870 | 4,905 | 113,700 |
| 2025/07/10 | 4,965 | 4,985 | 4,900 | 4,975 | 183,500 |
| 2025/07/09 | 5,020 | 5,060 | 5,020 | 5,020 | 89,100 |
| 2025/07/08 | 5,000 | 5,050 | 4,985 | 5,030 | 94,800 |
| 2025/07/07 | 4,950 | 5,020 | 4,950 | 5,000 | 59,300 |
| 2025/07/04 | 4,955 | 5,000 | 4,950 | 4,950 | 56,400 |
| 2025/07/03 | 4,990 | 5,030 | 4,880 | 4,925 | 139,800 |
| 2025/07/02 | 5,080 | 5,170 | 4,990 | 4,990 | 166,100 |
| 2025/07/01 | 5,160 | 5,170 | 5,080 | 5,140 | 91,400 |
| 2025/06/30 | 5,160 | 5,180 | 5,150 | 5,170 | 61,100 |
| 2025/06/27 | 5,090 | 5,150 | 5,090 | 5,150 | 91,400 |
| 2025/06/26 | 5,080 | 5,110 | 5,040 | 5,100 | 104,900 |
| 2025/06/25 | 5,100 | 5,100 | 5,040 | 5,080 | 67,500 |
| 2025/06/24 | 5,110 | 5,110 | 5,050 | 5,100 | 38,700 |
| 2025/06/23 | 5,110 | 5,120 | 5,030 | 5,060 | 82,500 |
| 2025/06/20 | 5,140 | 5,160 | 5,110 | 5,110 | 155,700 |
| 2025/06/19 | 5,130 | 5,150 | 5,100 | 5,140 | 54,300 |
| 2025/06/18 | 5,090 | 5,150 | 5,090 | 5,130 | 60,700 |
| 2025/06/17 | 5,050 | 5,130 | 5,050 | 5,100 | 96,300 |
| 2025/06/16 | 5,020 | 5,070 | 5,020 | 5,050 | 85,500 |
| 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 |