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
2003/12/30 1,942 1,990 1,942 1,967 10,500
2003/12/29 1,930 1,949 1,923 1,941 16,200
2003/12/26 1,836 1,894 1,830 1,894 18,700
2003/12/25 1,850 1,855 1,801 1,811 29,200
2003/12/24 1,840 1,881 1,840 1,850 28,200
2003/12/22 1,880 1,880 1,832 1,847 35,200
2003/12/19 1,937 1,940 1,870 1,870 40,300
2003/12/18 1,881 1,935 1,872 1,879 23,700
2003/12/17 1,960 1,990 1,915 1,915 16,200
2003/12/16 2,040 2,040 1,970 1,971 16,200
2003/12/15 2,070 2,070 2,000 2,050 29,400
2003/12/12 1,964 1,999 1,922 1,999 41,600
2003/12/11 1,930 1,953 1,925 1,934 26,600
2003/12/10 1,929 1,980 1,910 1,925 21,100
2003/12/09 1,973 1,980 1,912 1,929 19,600
2003/12/08 1,993 1,995 1,950 1,965 9,900
2003/12/05 2,010 2,025 1,993 2,005 13,400
2003/12/04 2,000 2,010 1,988 1,999 41,900
2003/12/03 2,000 2,020 2,000 2,005 15,500
2003/12/02 2,050 2,055 2,015 2,025 25,300
2003/12/01 2,025 2,040 2,000 2,040 18,400
2003/11/28 2,060 2,065 2,030 2,045 19,100
2003/11/27 2,070 2,070 2,040 2,050 12,900
2003/11/26 2,000 2,040 1,990 2,030 14,200
2003/11/25 2,000 2,025 1,975 1,981 14,900
2003/11/21 1,980 1,990 1,953 1,961 10,400
2003/11/20 1,950 1,989 1,950 1,980 36,600
2003/11/19 2,000 2,010 1,970 1,977 17,400
2003/11/18 1,990 2,030 1,990 2,005 16,400
2003/11/17 2,130 2,130 1,950 1,980 40,000
2003/11/14 2,250 2,290 2,240 2,250 17,500
2003/11/13 2,260 2,290 2,225 2,225 9,900
2003/11/12 2,235 2,255 2,180 2,225 11,500
2003/11/11 2,215 2,255 2,210 2,255 19,400
2003/11/10 2,365 2,365 2,250 2,255 12,700
2003/11/07 2,380 2,385 2,350 2,365 10,500
2003/11/06 2,395 2,395 2,370 2,375 13,600
2003/11/05 2,430 2,430 2,380 2,405 7,500
2003/11/04 2,450 2,490 2,365 2,390 31,000
2003/10/31 2,490 2,520 2,420 2,430 18,000
2003/10/30 2,495 2,520 2,465 2,470 8,600
2003/10/29 2,510 2,530 2,480 2,495 9,500
2003/10/28 2,530 2,530 2,450 2,480 21,900
2003/10/27 2,415 2,460 2,410 2,435 15,500
2003/10/24 2,415 2,490 2,385 2,400 21,600
2003/10/23 2,470 2,490 2,365 2,385 43,300
2003/10/22 2,710 2,730 2,570 2,575 35,000
2003/10/21 2,805 2,840 2,705 2,720 94,100
2003/10/20 2,685 2,800 2,685 2,800 59,800
2003/10/17 2,755 2,755 2,700 2,740 70,500
2003/10/16 2,670 2,670 2,605 2,645 49,800
2003/10/15 2,590 2,645 2,585 2,590 65,000
2003/10/14 2,500 2,540 2,485 2,535 58,400
2003/10/10 2,405 2,480 2,400 2,460 31,900
2003/10/09 2,400 2,450 2,385 2,430 21,200
2003/10/08 2,420 2,475 2,420 2,460 33,800
2003/10/07 2,500 2,500 2,440 2,470 34,500
2003/10/06 2,600 2,600 2,490 2,490 45,400
2003/10/03 2,460 2,540 2,460 2,525 24,800
2003/10/02 2,465 2,465 2,410 2,450 18,600
2003/10/01 2,385 2,420 2,370 2,385 16,900
2003/09/30 2,320 2,410 2,320 2,370 16,700
2003/09/29 2,350 2,350 2,300 2,320 27,800
2003/09/26 2,395 2,415 2,330 2,350 32,900
2003/09/25 2,450 2,450 2,360 2,395 27,900
2003/09/24 2,560 2,570 2,505 2,515 24,700
2003/09/22 2,575 2,575 2,490 2,550 22,100
2003/09/19 2,600 2,620 2,500 2,560 47,300
2003/09/18 2,630 2,640 2,575 2,575 19,800
2003/09/17 2,615 2,640 2,610 2,630 25,200
2003/09/16 2,610 2,635 2,585 2,590 30,700
2003/09/12 2,605 2,630 2,580 2,605 33,400
2003/09/11 2,650 2,650 2,600 2,600 9,500
2003/09/10 2,735 2,735 2,655 2,670 14,500
2003/09/09 2,690 2,725 2,690 2,715 18,900
2003/09/08 2,660 2,705 2,650 2,675 16,900
2003/09/05 2,770 2,770 2,650 2,670 20,500
2003/09/04 2,800 2,890 2,780 2,810 54,600
2003/09/03 2,780 2,800 2,730 2,755 36,100
2003/09/02 2,650 2,700 2,620 2,700 21,800
2003/09/01 2,590 2,660 2,575 2,645 15,700
2003/08/29 2,545 2,600 2,545 2,590 11,000
2003/08/28 2,600 2,610 2,575 2,585 13,500
2003/08/27 2,635 2,635 2,600 2,600 9,100
2003/08/26 2,630 2,700 2,615 2,630 16,000
2003/08/25 2,665 2,665 2,615 2,615 8,500
2003/08/22 2,620 2,665 2,620 2,665 11,300
2003/08/21 2,655 2,660 2,610 2,620 10,600
2003/08/20 2,635 2,700 2,615 2,675 31,400
2003/08/19 2,460 2,630 2,460 2,630 39,600
2003/08/18 2,460 2,500 2,450 2,455 18,600
2003/08/15 2,470 2,495 2,450 2,475 27,500
2003/08/14 2,435 2,480 2,420 2,445 9,700
2003/08/13 2,430 2,480 2,425 2,450 12,500
2003/08/12 2,500 2,500 2,420 2,445 10,700
2003/08/11 2,410 2,495 2,410 2,485 13,600
2003/08/08 2,350 2,490 2,340 2,450 23,000
2003/08/07 2,325 2,380 2,315 2,350 16,900
2003/08/06 2,280 2,420 2,280 2,325 27,600
2003/08/05 2,475 2,475 2,400 2,400 13,100
2003/08/04 2,475 2,475 2,435 2,470 14,200
2003/08/01 2,480 2,480 2,455 2,465 15,900
2003/07/31 2,490 2,505 2,415 2,415 21,000
2003/07/30 2,405 2,480 2,405 2,480 21,000
2003/07/29 2,460 2,460 2,400 2,405 11,000
2003/07/28 2,405 2,415 2,390 2,395 14,000
2003/07/25 2,405 2,405 2,350 2,375 13,000
2003/07/24 2,455 2,455 2,380 2,380 19,100
2003/07/23 2,340 2,540 2,340 2,430 29,800
2003/07/22 2,350 2,385 2,295 2,300 20,400
2003/07/18 2,280 2,440 2,275 2,400 19,900
2003/07/17 2,295 2,415 2,270 2,320 27,800
2003/07/16 2,485 2,525 2,375 2,455 30,500
2003/07/15 2,560 2,680 2,535 2,545 23,600
2003/07/14 2,600 2,610 2,515 2,555 26,400
2003/07/11 2,505 2,580 2,465 2,510 37,300
2003/07/10 2,740 2,740 2,580 2,580 44,200
2003/07/09 2,845 2,880 2,750 2,760 34,400
2003/07/08 2,970 2,980 2,820 2,855 104,400
2003/07/07 2,545 2,765 2,510 2,750 59,800
2003/07/04 2,375 2,480 2,360 2,465 15,400
2003/07/03 2,585 2,650 2,360 2,415 72,700
2003/07/02 2,450 2,475 2,415 2,465 63,900
2003/07/01 2,390 2,500 2,390 2,410 102,500
2003/06/30 2,115 2,470 2,100 2,470 133,800
2003/06/27 2,055 2,080 2,030 2,070 18,700
2003/06/26 2,075 2,075 1,994 2,015 21,700
2003/06/25 2,000 2,120 2,000 2,075 59,600
2003/06/24 2,000 2,035 2,000 2,000 48,300
2003/06/23 1,970 2,040 1,963 2,005 59,300
2003/06/20 1,883 1,970 1,883 1,961 42,700
2003/06/19 1,849 1,885 1,845 1,883 53,000
2003/06/18 1,797 1,829 1,796 1,821 17,800
2003/06/17 1,801 1,819 1,791 1,791 11,600
2003/06/16 1,829 1,830 1,790 1,800 29,600
2003/06/13 1,773 1,825 1,773 1,822 44,900
2003/06/12 1,785 1,786 1,772 1,772 18,000
2003/06/11 1,784 1,790 1,780 1,785 16,800
2003/06/10 1,793 1,793 1,760 1,785 18,100
2003/06/09 1,796 1,808 1,791 1,803 13,400
2003/06/06 1,790 1,814 1,780 1,813 20,800
2003/06/05 1,792 1,800 1,763 1,800 19,900
2003/06/04 1,790 1,825 1,790 1,792 24,100
2003/06/03 1,790 1,824 1,750 1,820 24,400
2003/06/02 1,781 1,821 1,781 1,788 21,200
2003/05/30 1,750 1,790 1,750 1,759 31,400
2003/05/29 1,715 1,749 1,703 1,749 24,500
2003/05/28 1,690 1,702 1,685 1,702 19,000
2003/05/27 1,700 1,707 1,680 1,686 20,700
2003/05/26 1,659 1,700 1,659 1,700 13,500
2003/05/23 1,638 1,659 1,638 1,659 20,100
2003/05/22 1,631 1,649 1,631 1,637 18,700
2003/05/21 1,609 1,642 1,609 1,631 19,100
2003/05/20 1,615 1,640 1,610 1,639 10,300
2003/05/19 1,690 1,690 1,640 1,645 9,500
2003/05/16 1,668 1,698 1,660 1,690 11,700
2003/05/15 1,731 1,731 1,635 1,698 22,400
2003/05/14 1,768 1,768 1,741 1,742 6,800
2003/05/13 1,766 1,775 1,762 1,768 13,000
2003/05/12 1,764 1,766 1,745 1,764 15,800
2003/05/09 1,764 1,764 1,725 1,764 16,900
2003/05/08 1,760 1,774 1,750 1,764 19,000
2003/05/07 1,700 1,790 1,681 1,790 23,500
2003/05/06 1,650 1,697 1,650 1,672 20,700
2003/05/02 1,679 1,680 1,630 1,642 9,300
2003/05/01 1,630 1,651 1,620 1,649 16,900
2003/04/30 1,610 1,659 1,610 1,630 14,300
2003/04/28 1,668 1,677 1,619 1,636 23,500
2003/04/25 1,667 1,694 1,634 1,668 18,700
2003/04/24 1,680 1,680 1,666 1,668 22,400
2003/04/23 1,700 1,708 1,658 1,660 16,500
2003/04/22 1,730 1,735 1,671 1,700 26,200
2003/04/21 1,750 1,763 1,726 1,730 15,800
2003/04/18 1,679 1,727 1,649 1,727 27,500
2003/04/17 1,643 1,671 1,643 1,643 16,600
2003/04/16 1,650 1,678 1,630 1,643 23,100
2003/04/15 1,621 1,649 1,621 1,628 18,300
2003/04/14 1,679 1,679 1,626 1,640 19,700
2003/04/11 1,649 1,697 1,612 1,697 34,200
2003/04/10 1,652 1,652 1,613 1,619 62,000
2003/04/09 1,649 1,672 1,607 1,650 21,300
2003/04/08 1,631 1,654 1,615 1,631 11,500
2003/04/07 1,590 1,650 1,572 1,630 21,900
2003/04/04 1,599 1,599 1,541 1,590 17,500
2003/04/03 1,600 1,607 1,550 1,598 30,900
2003/04/02 1,530 1,580 1,487 1,580 37,700
2003/04/01 1,478 1,522 1,473 1,520 23,900
2003/03/31 1,481 1,511 1,471 1,498 33,100
2003/03/28 1,520 1,520 1,490 1,511 32,100
2003/03/27 1,495 1,522 1,491 1,511 32,100
2003/03/26 1,495 1,515 1,489 1,499 31,100
2003/03/25 1,499 1,513 1,485 1,495 41,100
2003/03/24 1,481 1,530 1,466 1,506 49,400
2003/03/20 1,437 1,479 1,437 1,474 41,000
2003/03/19 1,456 1,459 1,399 1,436 20,800
2003/03/18 1,492 1,496 1,460 1,474 21,000
2003/03/17 1,481 1,499 1,453 1,499 18,200
2003/03/14 1,480 1,508 1,476 1,480 47,900
2003/03/13 1,470 1,520 1,460 1,460 24,000
2003/03/12 1,480 1,480 1,460 1,463 19,100
2003/03/11 1,425 1,486 1,425 1,450 29,000
2003/03/10 1,625 1,625 1,460 1,495 29,600
2003/03/07 1,689 1,695 1,660 1,662 22,500
2003/03/06 1,700 1,710 1,688 1,688 14,700
2003/03/05 1,689 1,689 1,680 1,688 12,100
2003/03/04 1,690 1,695 1,686 1,690 11,300
2003/03/03 1,690 1,710 1,663 1,710 8,200
2003/02/28 1,705 1,720 1,690 1,698 13,400
2003/02/27 1,720 1,720 1,695 1,695 10,700
2003/02/26 1,756 1,756 1,721 1,721 15,800
2003/02/25 1,745 1,775 1,735 1,756 23,500
2003/02/24 1,794 1,794 1,769 1,771 14,600
2003/02/21 1,797 1,805 1,761 1,775 24,300
2003/02/20 1,800 1,800 1,790 1,794 24,300
2003/02/19 1,811 1,820 1,787 1,800 33,800
2003/02/18 1,850 1,874 1,815 1,826 19,300
2003/02/17 1,893 1,910 1,825 1,845 43,300
2003/02/14 1,889 1,892 1,880 1,890 13,800
2003/02/13 1,891 1,920 1,877 1,919 9,700
2003/02/12 1,900 1,945 1,898 1,899 19,200
2003/02/10 1,950 1,950 1,869 1,870 9,000
2003/02/07 1,932 1,960 1,923 1,949 9,100
2003/02/06 1,968 1,978 1,949 1,962 15,800
2003/02/05 1,872 1,970 1,872 1,951 17,800
2003/02/04 1,899 1,930 1,887 1,911 15,400
2003/02/03 1,801 1,879 1,791 1,879 11,200
2003/01/31 1,844 1,882 1,840 1,865 14,700
2003/01/30 1,814 1,834 1,814 1,814 10,000
2003/01/29 1,841 1,841 1,786 1,814 14,600
2003/01/28 1,869 1,900 1,837 1,841 9,800
2003/01/27 1,890 1,899 1,862 1,899 19,200
2003/01/24 1,825 1,890 1,825 1,890 35,400
2003/01/23 1,810 1,848 1,802 1,842 32,600
2003/01/22 1,866 1,867 1,800 1,810 31,100
2003/01/21 1,820 1,899 1,816 1,896 26,400
2003/01/20 1,840 1,855 1,821 1,839 21,100
2003/01/17 1,909 1,910 1,876 1,878 26,400
2003/01/16 1,900 1,920 1,872 1,909 21,000
2003/01/15 1,868 1,900 1,868 1,899 17,300
2003/01/14 1,855 1,890 1,849 1,868 14,300
2003/01/10 1,843 1,850 1,816 1,831 15,400
2003/01/09 1,871 1,871 1,843 1,858 10,200
2003/01/08 1,910 1,915 1,862 1,901 19,600
2003/01/07 1,850 1,890 1,828 1,882 15,300
2003/01/06 1,820 1,850 1,788 1,790 9,500

このページの先頭へ