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
1998/12/30 2,315 2,320 2,300 2,305 11,600
1998/12/29 2,310 2,330 2,270 2,315 37,800
1998/12/28 2,260 2,310 2,260 2,310 36,000
1998/12/25 2,250 2,250 2,180 2,240 25,000
1998/12/24 2,250 2,250 2,160 2,240 13,500
1998/12/22 2,240 2,270 2,205 2,240 81,300
1998/12/21 2,200 2,245 2,200 2,240 37,700
1998/12/18 2,120 2,180 2,100 2,150 19,500
1998/12/17 2,080 2,140 2,080 2,080 7,100
1998/12/16 2,100 2,110 2,060 2,080 16,700
1998/12/15 2,100 2,100 2,080 2,080 3,600
1998/12/14 2,100 2,150 2,070 2,110 24,000
1998/12/11 2,120 2,140 2,110 2,110 13,000
1998/12/10 2,130 2,130 2,100 2,120 37,100
1998/12/09 2,180 2,180 2,115 2,140 14,300
1998/12/08 2,200 2,200 2,160 2,180 10,600
1998/12/07 2,110 2,200 2,110 2,200 4,600
1998/12/04 2,135 2,135 2,100 2,110 20,500
1998/12/03 2,200 2,200 2,170 2,170 20,300
1998/12/02 2,150 2,190 2,120 2,190 10,300
1998/12/01 2,230 2,230 2,150 2,150 17,500
1998/11/30 2,200 2,225 2,200 2,215 15,400
1998/11/27 2,240 2,240 2,180 2,180 25,500
1998/11/26 2,180 2,250 2,180 2,220 46,200
1998/11/25 2,080 2,200 2,080 2,200 49,200
1998/11/24 2,120 2,150 2,080 2,080 31,700
1998/11/20 2,100 2,130 2,060 2,080 37,200
1998/11/19 2,050 2,145 2,050 2,050 61,300
1998/11/18 1,860 2,030 1,860 2,030 48,900
1998/11/17 1,881 1,881 1,860 1,860 4,000
1998/11/16 1,860 1,880 1,860 1,880 6,000
1998/11/13 1,830 1,850 1,830 1,830 6,600
1998/11/12 1,830 1,850 1,830 1,830 10,700
1998/11/11 1,870 1,870 1,800 1,830 8,600
1998/11/10 1,880 1,880 1,860 1,870 7,100
1998/11/09 1,890 1,900 1,870 1,875 3,400
1998/11/06 1,860 1,890 1,860 1,890 6,600
1998/11/05 1,900 1,900 1,850 1,860 8,900
1998/11/04 1,899 1,900 1,890 1,900 18,500
1998/11/02 1,876 1,899 1,876 1,899 7,700
1998/10/30 1,865 1,875 1,820 1,875 7,600
1998/10/29 1,750 1,775 1,750 1,775 19,100
1998/10/28 1,730 1,770 1,730 1,750 11,700
1998/10/27 1,740 1,780 1,740 1,780 3,400
1998/10/26 1,740 1,780 1,740 1,740 12,100
1998/10/23 1,780 1,780 1,730 1,740 30,100
1998/10/22 1,870 1,870 1,760 1,780 36,400
1998/10/21 1,830 1,880 1,830 1,860 40,600
1998/10/20 1,780 1,810 1,770 1,800 39,000
1998/10/19 1,700 1,740 1,700 1,730 32,900
1998/10/16 1,665 1,690 1,650 1,665 22,400
1998/10/15 1,550 1,570 1,540 1,545 10,400
1998/10/14 1,550 1,550 1,540 1,550 13,600
1998/10/13 1,630 1,650 1,520 1,570 15,600
1998/10/12 1,611 1,630 1,550 1,630 12,900
1998/10/09 1,730 1,730 1,480 1,600 12,300
1998/10/08 1,770 1,780 1,720 1,720 19,700
1998/10/07 1,740 1,780 1,720 1,750 46,300
1998/10/06 1,700 1,740 1,690 1,740 28,200
1998/10/05 1,856 1,856 1,780 1,790 28,800
1998/10/02 1,860 1,900 1,860 1,900 16,300
1998/10/01 2,020 2,040 1,950 1,980 22,300
1998/09/30 2,080 2,100 2,050 2,050 17,500
1998/09/29 2,200 2,200 2,050 2,080 14,700
1998/09/28 2,300 2,320 2,200 2,200 10,300
1998/09/25 2,360 2,360 2,250 2,280 17,100
1998/09/25 1 -> 1.20 分割
1998/09/24 2,600 2,640 2,550 2,600 41,000
1998/09/22 2,650 2,650 2,500 2,550 38,400
1998/09/21 2,700 2,700 2,600 2,650 29,000
1998/09/18 2,720 2,735 2,700 2,710 21,800
1998/09/17 2,720 2,735 2,710 2,730 24,600
1998/09/16 2,740 2,750 2,720 2,730 37,300
1998/09/14 2,750 2,750 2,695 2,720 47,400
1998/09/11 2,730 2,750 2,700 2,730 128,100
1998/09/10 2,650 2,730 2,650 2,700 117,000
1998/09/09 2,600 2,670 2,600 2,650 112,600
1998/09/08 2,500 2,520 2,470 2,510 45,800
1998/09/07 2,460 2,500 2,420 2,490 84,100
1998/09/04 2,650 2,650 2,570 2,580 10,800
1998/09/03 2,700 2,750 2,680 2,730 6,000
1998/09/02 2,550 2,700 2,550 2,700 10,800
1998/09/01 2,560 2,560 2,520 2,550 14,900
1998/08/31 2,590 2,590 2,550 2,590 10,500
1998/08/28 2,550 2,600 2,550 2,590 6,000
1998/08/27 2,650 2,650 2,600 2,650 9,300
1998/08/26 2,650 2,680 2,640 2,650 27,200
1998/08/25 2,700 2,700 2,650 2,650 2,700
1998/08/24 2,650 2,690 2,610 2,650 8,000
1998/08/21 2,750 2,760 2,730 2,750 28,800
1998/08/20 2,760 2,790 2,710 2,750 19,800
1998/08/19 2,550 2,750 2,550 2,750 48,900
1998/08/18 2,510 2,550 2,510 2,520 36,300
1998/08/17 2,510 2,510 2,480 2,510 17,600
1998/08/14 2,600 2,600 2,510 2,510 13,700
1998/08/13 2,600 2,610 2,590 2,590 18,100
1998/08/12 2,660 2,680 2,590 2,590 11,600
1998/08/11 2,760 2,780 2,710 2,710 13,900
1998/08/10 2,795 2,795 2,760 2,760 8,000
1998/08/07 2,790 2,790 2,780 2,780 23,800
1998/08/06 2,790 2,800 2,750 2,790 21,100
1998/08/05 2,720 2,800 2,720 2,800 19,400
1998/08/04 2,920 2,920 2,840 2,850 35,500
1998/08/03 3,040 3,040 2,950 2,950 12,700
1998/07/31 3,000 3,050 2,960 3,050 62,000
1998/07/30 2,940 3,000 2,930 3,000 42,000
1998/07/29 2,970 2,980 2,940 2,965 12,000
1998/07/28 2,920 2,950 2,900 2,950 10,000
1998/07/27 2,940 2,940 2,925 2,925 3,000
1998/07/24 2,940 2,940 2,900 2,935 14,000
1998/07/23 2,940 2,945 2,940 2,940 8,000
1998/07/22 3,000 3,000 2,955 2,960 49,000
1998/07/21 2,920 3,000 2,920 2,960 67,000
1998/07/17 2,900 2,910 2,890 2,890 10,000
1998/07/16 2,845 2,940 2,845 2,940 48,000
1998/07/15 2,835 2,845 2,830 2,845 51,000
1998/07/14 2,750 2,800 2,750 2,770 13,000
1998/07/13 2,710 2,750 2,710 2,750 11,000
1998/07/10 2,860 2,860 2,740 2,790 34,000
1998/07/09 2,770 2,850 2,750 2,845 56,000
1998/07/08 2,655 2,740 2,650 2,700 72,000
1998/07/07 2,550 2,600 2,550 2,600 15,000
1998/07/06 2,590 2,590 2,530 2,530 11,000
1998/07/03 2,560 2,570 2,550 2,570 10,000
1998/07/02 2,600 2,605 2,600 2,600 32,000
1998/07/01 2,500 2,560 2,500 2,560 15,000
1998/06/30 2,495 2,500 2,480 2,500 7,000
1998/06/29 2,500 2,500 2,500 2,500 3,000
1998/06/26 2,500 2,500 2,500 2,500 5,000
1998/06/25 2,545 2,545 2,500 2,500 10,000
1998/06/24 2,460 2,500 2,460 2,500 9,000
1998/06/23 2,505 2,505 2,455 2,455 8,000
1998/06/22 2,540 2,560 2,540 2,545 26,000
1998/06/19 2,540 2,540 2,500 2,535 5,000
1998/06/18 2,500 2,540 2,500 2,505 9,000
1998/06/17 2,500 2,500 2,500 2,500 7,000
1998/06/16 2,505 2,505 2,480 2,500 19,000
1998/06/15 2,460 2,500 2,460 2,500 6,000
1998/06/12 2,435 2,435 2,430 2,435 7,000
1998/06/11 2,495 2,500 2,445 2,450 7,000
1998/06/10 2,440 2,500 2,440 2,500 3,000
1998/06/09 2,420 2,420 2,420 2,420 3,000
1998/06/08 2,480 2,480 2,420 2,420 15,000
1998/06/04 2,535 2,540 2,500 2,540 8,000
1998/06/03 2,510 2,540 2,510 2,540 3,000
1998/06/02 2,580 2,580 2,550 2,550 10,000
1998/06/01 2,560 2,560 2,550 2,550 30,000
1998/05/29 2,550 2,550 2,550 2,550 15,000
1998/05/28 2,550 2,550 2,530 2,550 22,000
1998/05/27 2,585 2,585 2,560 2,560 13,000
1998/05/26 2,600 2,620 2,600 2,600 43,000
1998/05/25 2,570 2,620 2,570 2,600 49,000
1998/05/22 2,615 2,640 2,570 2,570 40,000
1998/05/21 2,500 2,600 2,500 2,570 44,000
1998/05/20 2,500 2,540 2,500 2,500 39,000
1998/05/19 2,310 2,400 2,310 2,400 30,000
1998/05/18 2,310 2,320 2,310 2,310 6,000
1998/05/15 2,295 2,300 2,295 2,300 7,000
1998/05/12 2,280 2,320 2,280 2,320 11,000
1998/05/11 2,280 2,280 2,250 2,280 3,000
1998/05/08 2,275 2,280 2,275 2,280 2,000
1998/05/07 2,335 2,340 2,300 2,300 10,000
1998/05/06 2,375 2,375 2,340 2,340 23,000
1998/05/01 2,335 2,350 2,335 2,350 11,000
1998/04/30 2,340 2,340 2,310 2,325 20,000
1998/04/28 2,335 2,340 2,320 2,340 36,000
1998/04/27 2,380 2,380 2,350 2,360 18,000
1998/04/24 2,305 2,390 2,280 2,340 47,000
1998/04/23 2,200 2,290 2,200 2,225 27,000
1998/04/22 2,120 2,140 2,100 2,140 36,000
1998/04/21 2,100 2,115 2,100 2,110 20,000
1998/04/20 2,060 2,060 2,050 2,060 19,000
1998/04/17 2,045 2,050 2,000 2,050 35,000
1998/04/16 2,065 2,070 2,050 2,050 10,000
1998/04/15 2,080 2,080 2,070 2,070 3,000
1998/04/14 1,970 1,970 1,970 1,970 2,000
1998/04/13 1,970 1,970 1,940 1,970 18,000
1998/04/10 2,000 2,000 1,970 1,970 4,000
1998/04/09 2,000 2,000 2,000 2,000 4,000
1998/04/08 2,000 2,000 2,000 2,000 7,000
1998/04/07 2,000 2,000 2,000 2,000 1,000
1998/04/06 2,020 2,020 2,020 2,020 1,000
1998/04/03 2,000 2,020 2,000 2,020 6,000
1998/04/02 2,010 2,010 2,000 2,000 6,000
1998/04/01 2,020 2,020 1,980 1,980 3,000
1998/03/31 2,020 2,030 2,020 2,020 5,000
1998/03/30 1,990 2,020 1,990 2,020 3,000
1998/03/26 1,980 1,980 1,980 1,980 2,000
1998/03/25 1,980 1,980 1,980 1,980 1,000
1998/03/24 2,020 2,020 2,020 2,020 1,000
1998/03/23 2,020 2,020 2,020 2,020 7,000
1998/03/20 2,020 2,020 2,020 2,020 9,000
1998/03/19 2,020 2,020 2,020 2,020 5,000
1998/03/18 2,020 2,020 2,020 2,020 1,000
1998/03/17 2,060 2,060 2,060 2,060 1,000
1998/03/16 2,090 2,090 2,060 2,060 5,000
1998/03/13 2,040 2,040 2,040 2,040 2,000
1998/03/12 2,060 2,060 2,040 2,040 5,000
1998/03/11 2,060 2,060 2,060 2,060 2,000
1998/03/10 2,050 2,060 2,050 2,060 6,000
1998/03/09 2,050 2,050 2,050 2,050 1,000
1998/03/06 2,050 2,050 2,050 2,050 4,000
1998/03/05 2,060 2,060 2,050 2,050 5,000
1998/03/04 1,950 2,050 1,950 2,050 22,000
1998/03/03 1,950 1,950 1,950 1,950 1,000
1998/03/02 1,860 1,860 1,850 1,850 4,000
1998/02/26 1,840 1,840 1,840 1,840 6,000
1998/02/24 1,860 1,860 1,840 1,840 14,000
1998/02/23 1,870 1,870 1,860 1,860 6,000
1998/02/20 1,950 1,950 1,860 1,860 38,000
1998/02/16 1,950 1,950 1,950 1,950 1,000
1998/02/13 2,000 2,000 2,000 2,000 8,000
1998/02/12 2,000 2,000 2,000 2,000 7,000
1998/02/10 2,000 2,000 2,000 2,000 2,000
1998/02/09 2,000 2,000 2,000 2,000 1,000
1998/02/06 2,030 2,030 1,990 1,990 11,000
1998/02/05 2,030 2,030 1,990 1,990 8,000
1998/02/04 2,030 2,030 2,030 2,030 1,000
1998/02/03 2,030 2,030 2,030 2,030 2,000
1998/01/29 2,070 2,070 2,070 2,070 6,000
1998/01/28 2,130 2,130 2,070 2,070 5,000
1998/01/27 2,150 2,150 2,140 2,140 7,000
1998/01/26 2,100 2,140 2,100 2,140 2,000
1998/01/23 2,140 2,140 2,140 2,140 1,000
1998/01/22 2,100 2,140 2,090 2,090 6,000
1998/01/21 2,090 2,090 2,090 2,090 1,000
1998/01/20 2,020 2,100 2,020 2,100 4,000
1998/01/19 1,860 1,900 1,860 1,900 9,000
1998/01/16 1,790 1,850 1,790 1,850 5,000
1998/01/14 1,790 1,800 1,790 1,800 7,000
1998/01/07 1,790 1,800 1,790 1,790 9,000
1998/01/06 1,780 1,780 1,750 1,750 3,000
1998/01/05 1,720 1,720 1,720 1,720 4,000

このページの先頭へ