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
2004/12/30 2,435 2,435 2,400 2,420 6,500
2004/12/29 2,400 2,420 2,400 2,410 7,200
2004/12/28 2,350 2,395 2,350 2,390 6,900
2004/12/27 2,395 2,400 2,350 2,380 12,100
2004/12/24 2,400 2,400 2,380 2,395 11,700
2004/12/22 2,360 2,400 2,360 2,390 19,800
2004/12/21 2,405 2,430 2,400 2,400 14,800
2004/12/20 2,395 2,410 2,370 2,400 9,300
2004/12/17 2,360 2,425 2,360 2,405 11,800
2004/12/16 2,385 2,390 2,350 2,360 15,900
2004/12/15 2,450 2,450 2,390 2,420 13,000
2004/12/14 2,350 2,450 2,350 2,450 21,800
2004/12/13 2,390 2,410 2,360 2,370 16,100
2004/12/10 2,400 2,415 2,380 2,390 30,500
2004/12/09 2,345 2,395 2,320 2,370 27,700
2004/12/08 2,315 2,360 2,305 2,350 20,900
2004/12/07 2,270 2,375 2,270 2,355 33,300
2004/12/06 2,285 2,310 2,265 2,280 16,900
2004/12/03 2,280 2,320 2,265 2,300 13,300
2004/12/02 2,300 2,325 2,280 2,320 9,600
2004/12/01 2,240 2,295 2,240 2,270 18,400
2004/11/30 2,325 2,385 2,305 2,360 43,300
2004/11/29 2,280 2,335 2,270 2,325 24,200
2004/11/26 2,305 2,310 2,275 2,285 50,700
2004/11/25 2,215 2,320 2,200 2,305 23,900
2004/11/24 2,200 2,230 2,180 2,215 10,100
2004/11/22 2,190 2,240 2,170 2,215 7,000
2004/11/19 2,280 2,290 2,260 2,270 18,400
2004/11/18 2,265 2,290 2,265 2,275 15,500
2004/11/17 2,270 2,280 2,250 2,270 14,300
2004/11/16 2,265 2,295 2,255 2,265 8,100
2004/11/15 2,250 2,300 2,250 2,300 12,000
2004/11/12 2,210 2,260 2,210 2,260 8,500
2004/11/11 2,260 2,270 2,220 2,220 5,600
2004/11/10 2,235 2,285 2,235 2,260 6,900
2004/11/09 2,265 2,290 2,245 2,275 11,300
2004/11/08 2,250 2,280 2,240 2,245 8,700
2004/11/05 2,220 2,270 2,220 2,240 14,700
2004/11/04 2,220 2,265 2,220 2,225 6,000
2004/11/02 2,205 2,240 2,190 2,225 9,500
2004/11/01 2,200 2,210 2,165 2,210 3,900
2004/10/29 2,205 2,205 2,180 2,205 6,500
2004/10/28 2,220 2,260 2,170 2,210 16,200
2004/10/27 2,215 2,225 2,195 2,200 10,700
2004/10/26 2,270 2,295 2,230 2,240 16,200
2004/10/25 2,240 2,280 2,170 2,270 12,200
2004/10/22 2,320 2,330 2,310 2,320 6,300
2004/10/21 2,335 2,360 2,270 2,320 20,400
2004/10/20 2,330 2,330 2,290 2,310 16,700
2004/10/19 2,325 2,340 2,285 2,340 10,500
2004/10/18 2,270 2,320 2,250 2,320 10,200
2004/10/15 2,240 2,285 2,230 2,270 35,100
2004/10/14 2,235 2,290 2,235 2,260 27,900
2004/10/13 2,300 2,330 2,285 2,315 14,400
2004/10/12 2,340 2,365 2,300 2,340 18,200
2004/10/08 2,315 2,350 2,280 2,340 18,600
2004/10/07 2,330 2,340 2,295 2,335 11,800
2004/10/06 2,290 2,330 2,255 2,330 25,500
2004/10/05 2,290 2,305 2,255 2,300 14,500
2004/10/04 2,260 2,295 2,240 2,290 12,700
2004/10/01 2,200 2,235 2,200 2,225 8,100
2004/09/30 2,270 2,270 2,215 2,215 20,600
2004/09/29 2,225 2,280 2,220 2,265 22,300
2004/09/28 2,245 2,245 2,205 2,225 13,300
2004/09/27 2,250 2,270 2,220 2,245 16,300
2004/09/24 2,300 2,305 2,260 2,280 18,800
2004/09/22 2,295 2,320 2,265 2,295 20,500
2004/09/21 2,335 2,335 2,280 2,285 17,700
2004/09/17 2,300 2,385 2,290 2,335 50,100
2004/09/16 2,210 2,290 2,200 2,250 38,400
2004/09/15 2,200 2,200 2,180 2,195 18,100
2004/09/14 2,195 2,220 2,180 2,185 45,400
2004/09/13 2,200 2,230 2,190 2,200 23,700
2004/09/10 2,210 2,220 2,195 2,200 31,300
2004/09/09 2,225 2,235 2,215 2,215 8,300
2004/09/08 2,230 2,255 2,230 2,240 13,600
2004/09/07 2,235 2,235 2,215 2,225 10,500
2004/09/06 2,215 2,255 2,215 2,245 13,000
2004/09/03 2,230 2,250 2,225 2,235 7,500
2004/09/02 2,265 2,265 2,215 2,225 13,100
2004/09/01 2,230 2,260 2,220 2,245 7,200
2004/08/31 2,255 2,260 2,210 2,215 11,000
2004/08/30 2,225 2,285 2,225 2,240 9,200
2004/08/27 2,250 2,250 2,230 2,235 7,300
2004/08/26 2,265 2,270 2,220 2,245 12,800
2004/08/25 2,205 2,240 2,205 2,235 4,900
2004/08/24 2,220 2,230 2,210 2,220 25,000
2004/08/23 2,270 2,270 2,215 2,220 5,000
2004/08/20 2,220 2,230 2,205 2,215 13,600
2004/08/19 2,195 2,235 2,195 2,220 12,900
2004/08/18 2,185 2,205 2,160 2,195 5,500
2004/08/17 2,160 2,230 2,160 2,180 26,700
2004/08/16 2,160 2,180 2,120 2,140 6,600
2004/08/13 2,150 2,175 2,150 2,160 18,200
2004/08/12 2,225 2,230 2,190 2,200 14,500
2004/08/11 2,230 2,245 2,210 2,230 10,300
2004/08/10 2,200 2,225 2,195 2,200 16,000
2004/08/09 2,105 2,200 2,105 2,195 14,800
2004/08/06 2,165 2,170 2,120 2,170 10,800
2004/08/05 2,115 2,180 2,115 2,160 11,800
2004/08/04 2,145 2,170 2,100 2,130 15,700
2004/08/03 2,255 2,255 2,175 2,185 14,300
2004/08/02 2,230 2,250 2,225 2,250 5,800
2004/07/30 2,225 2,260 2,220 2,250 13,600
2004/07/29 2,215 2,230 2,210 2,225 7,600
2004/07/28 2,240 2,255 2,215 2,255 10,700
2004/07/27 2,270 2,270 2,205 2,210 14,600
2004/07/26 2,320 2,325 2,270 2,280 13,200
2004/07/23 2,320 2,355 2,305 2,320 17,500
2004/07/22 2,330 2,380 2,330 2,330 10,100
2004/07/21 2,360 2,400 2,350 2,375 5,400
2004/07/20 2,330 2,430 2,320 2,390 12,600
2004/07/16 2,400 2,400 2,360 2,370 13,900
2004/07/15 2,405 2,445 2,405 2,430 13,700
2004/07/14 2,490 2,500 2,405 2,405 6,600
2004/07/13 2,505 2,510 2,460 2,470 12,400
2004/07/12 2,490 2,515 2,450 2,505 12,400
2004/07/09 2,405 2,445 2,395 2,440 16,000
2004/07/08 2,400 2,440 2,385 2,395 20,100
2004/07/07 2,405 2,435 2,400 2,410 18,100
2004/07/06 2,470 2,495 2,435 2,460 10,500
2004/07/05 2,435 2,495 2,435 2,460 8,900
2004/07/02 2,465 2,540 2,465 2,510 9,700
2004/07/01 2,600 2,600 2,545 2,545 14,000
2004/06/30 2,505 2,565 2,495 2,545 17,600
2004/06/29 2,550 2,575 2,485 2,535 16,700
2004/06/28 2,500 2,545 2,495 2,545 17,600
2004/06/25 2,495 2,495 2,465 2,480 7,400
2004/06/24 2,465 2,520 2,465 2,495 9,300
2004/06/23 2,515 2,515 2,460 2,465 14,700
2004/06/22 2,550 2,550 2,490 2,520 7,100
2004/06/21 2,540 2,625 2,530 2,550 39,600
2004/06/18 2,550 2,550 2,525 2,545 35,300
2004/06/17 2,525 2,545 2,515 2,535 18,500
2004/06/16 2,525 2,525 2,475 2,510 19,600
2004/06/15 2,500 2,500 2,460 2,475 35,900
2004/06/14 2,490 2,525 2,490 2,505 29,000
2004/06/11 2,505 2,505 2,450 2,485 73,500
2004/06/10 2,380 2,440 2,375 2,425 25,100
2004/06/09 2,370 2,390 2,355 2,390 32,700
2004/06/08 2,360 2,370 2,320 2,355 28,000
2004/06/07 2,295 2,345 2,295 2,345 36,600
2004/06/04 2,250 2,290 2,250 2,285 20,800
2004/06/03 2,270 2,310 2,245 2,250 50,500
2004/06/02 2,295 2,325 2,260 2,265 22,100
2004/06/01 2,275 2,310 2,250 2,290 28,200
2004/05/31 2,360 2,360 2,260 2,295 43,200
2004/05/28 2,230 2,335 2,220 2,330 36,900
2004/05/27 2,250 2,250 2,215 2,220 16,200
2004/05/26 2,195 2,235 2,160 2,215 18,300
2004/05/25 2,195 2,210 2,145 2,150 28,900
2004/05/24 2,250 2,250 2,170 2,185 20,700
2004/05/21 2,200 2,200 2,100 2,170 47,100
2004/05/20 2,200 2,200 2,135 2,165 49,600
2004/05/19 2,280 2,280 2,200 2,210 15,600
2004/05/18 2,105 2,260 2,100 2,195 16,100
2004/05/17 2,255 2,255 2,085 2,130 14,500
2004/05/14 2,310 2,350 2,270 2,295 18,000
2004/05/13 2,315 2,390 2,310 2,335 18,700
2004/05/12 2,315 2,400 2,305 2,400 19,000
2004/05/11 2,275 2,345 2,220 2,345 23,800
2004/05/10 2,400 2,410 2,260 2,270 52,900
2004/05/07 2,490 2,505 2,420 2,475 52,800
2004/05/06 2,600 2,600 2,555 2,570 28,600
2004/04/30 2,570 2,575 2,500 2,570 33,000
2004/04/28 2,605 2,620 2,570 2,590 17,300
2004/04/27 2,615 2,620 2,565 2,600 21,600
2004/04/26 2,640 2,650 2,600 2,625 43,600
2004/04/23 2,560 2,650 2,540 2,600 76,300
2004/04/22 2,475 2,530 2,470 2,520 21,800
2004/04/21 2,450 2,500 2,450 2,475 25,700
2004/04/20 2,420 2,480 2,420 2,475 23,600
2004/04/19 2,480 2,490 2,415 2,455 31,100
2004/04/16 2,490 2,515 2,455 2,490 23,300
2004/04/15 2,550 2,575 2,490 2,490 38,700
2004/04/14 2,540 2,575 2,500 2,550 34,100
2004/04/13 2,600 2,605 2,540 2,545 28,700
2004/04/12 2,545 2,625 2,540 2,585 11,800
2004/04/09 2,585 2,585 2,510 2,525 27,900
2004/04/08 2,645 2,645 2,605 2,630 18,800
2004/04/07 2,675 2,695 2,650 2,655 15,400
2004/04/06 2,705 2,725 2,680 2,700 41,400
2004/04/05 2,700 2,735 2,670 2,700 42,400
2004/04/02 2,705 2,705 2,640 2,655 30,200
2004/04/01 2,585 2,690 2,580 2,645 64,500
2004/03/31 2,575 2,575 2,525 2,570 12,100
2004/03/30 2,605 2,620 2,580 2,585 42,200
2004/03/29 2,550 2,625 2,540 2,600 53,400
2004/03/26 2,545 2,545 2,510 2,540 61,200
2004/03/25 2,360 2,455 2,350 2,435 26,200
2004/03/24 2,350 2,385 2,335 2,345 17,400
2004/03/23 2,340 2,365 2,325 2,355 20,300
2004/03/22 2,405 2,415 2,390 2,390 15,100
2004/03/19 2,465 2,465 2,385 2,405 28,100
2004/03/18 2,500 2,530 2,455 2,470 26,200
2004/03/17 2,440 2,500 2,420 2,500 20,600
2004/03/16 2,390 2,490 2,360 2,450 12,500
2004/03/15 2,470 2,500 2,440 2,470 28,400
2004/03/12 2,225 2,445 2,220 2,410 90,700
2004/03/11 2,245 2,275 2,225 2,260 9,300
2004/03/10 2,290 2,290 2,250 2,275 15,100
2004/03/09 2,260 2,300 2,260 2,295 9,200
2004/03/08 2,330 2,330 2,250 2,260 13,000
2004/03/05 2,270 2,300 2,260 2,270 13,000
2004/03/04 2,260 2,320 2,255 2,295 25,200
2004/03/03 2,300 2,300 2,255 2,260 10,600
2004/03/02 2,250 2,290 2,250 2,285 18,500
2004/03/01 2,200 2,250 2,195 2,235 22,800
2004/02/27 2,125 2,195 2,125 2,195 14,900
2004/02/26 2,120 2,120 2,090 2,120 7,900
2004/02/25 2,050 2,120 2,050 2,080 9,300
2004/02/24 2,120 2,120 2,050 2,050 14,400
2004/02/23 2,170 2,185 2,100 2,140 13,800
2004/02/20 2,150 2,195 2,150 2,165 15,500
2004/02/19 2,085 2,160 2,085 2,160 14,100
2004/02/18 2,085 2,100 2,080 2,100 19,300
2004/02/17 2,080 2,145 2,065 2,070 17,200
2004/02/16 2,105 2,145 2,085 2,085 21,800
2004/02/13 2,065 2,100 2,065 2,090 6,900
2004/02/12 2,070 2,080 2,055 2,070 11,000
2004/02/10 2,100 2,105 2,050 2,080 7,800
2004/02/09 2,100 2,130 2,085 2,100 11,900
2004/02/06 2,090 2,140 2,055 2,085 12,900
2004/02/05 2,090 2,100 2,055 2,055 11,100
2004/02/04 2,205 2,205 2,140 2,140 11,600
2004/02/03 2,220 2,225 2,175 2,200 10,700
2004/02/02 2,160 2,245 2,150 2,235 6,600
2004/01/30 2,245 2,260 2,180 2,180 14,600
2004/01/29 2,220 2,265 2,210 2,235 12,400
2004/01/28 2,240 2,310 2,200 2,270 14,900
2004/01/27 2,350 2,360 2,230 2,240 19,100
2004/01/26 2,300 2,350 2,260 2,270 16,800
2004/01/23 2,285 2,330 2,215 2,300 23,500
2004/01/22 2,330 2,350 2,280 2,330 20,500
2004/01/21 2,260 2,370 2,250 2,330 51,000
2004/01/20 2,280 2,280 2,250 2,265 23,700
2004/01/19 2,235 2,250 2,200 2,240 47,500
2004/01/16 2,125 2,225 2,125 2,195 27,200
2004/01/15 2,215 2,225 2,165 2,165 62,500
2004/01/14 2,200 2,225 2,200 2,200 12,900
2004/01/13 2,250 2,260 2,230 2,240 89,200
2004/01/09 2,245 2,280 2,245 2,280 27,100
2004/01/08 2,215 2,280 2,185 2,250 40,400
2004/01/07 2,150 2,225 2,150 2,215 63,900
2004/01/06 2,070 2,135 2,060 2,130 49,000
2004/01/05 2,030 2,030 1,995 2,020 6,900

このページの先頭へ