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
2009/12/30 875 885 874 878 39,400
2009/12/29 872 878 867 874 50,100
2009/12/28 857 876 857 867 70,100
2009/12/25 855 871 853 857 47,400
2009/12/24 846 855 825 845 126,400
2009/12/22 869 873 849 854 115,200
2009/12/21 880 894 866 889 86,000
2009/12/18 863 878 858 871 74,900
2009/12/17 870 884 859 866 73,100
2009/12/16 855 870 855 866 55,900
2009/12/15 839 872 835 855 113,900
2009/12/14 827 835 823 829 142,200
2009/12/11 820 830 816 823 123,500
2009/12/10 817 819 802 814 115,400
2009/12/09 799 817 798 807 110,800
2009/12/08 798 813 791 805 75,200
2009/12/07 779 797 777 796 76,700
2009/12/04 787 789 772 779 86,600
2009/12/03 763 785 758 782 138,700
2009/12/02 763 768 750 759 109,600
2009/12/01 750 762 745 756 138,300
2009/11/30 742 774 741 760 134,300
2009/11/27 757 759 737 742 122,400
2009/11/26 724 776 723 770 273,800
2009/11/25 726 728 707 724 135,600
2009/11/24 720 739 720 730 89,800
2009/11/20 697 747 688 726 244,100
2009/11/19 714 714 681 687 172,000
2009/11/18 724 729 715 721 72,600
2009/11/17 740 742 717 717 86,900
2009/11/16 760 760 736 748 134,500
2009/11/13 733 767 727 760 119,500
2009/11/12 744 758 723 730 134,800
2009/11/11 734 775 731 752 160,600
2009/11/10 732 755 731 736 100,000
2009/11/09 723 756 720 741 99,100
2009/11/06 756 760 731 733 138,600
2009/11/05 753 757 742 753 144,900
2009/11/04 794 794 753 760 244,900
2009/11/02 780 800 768 793 151,100
2009/10/30 785 788 774 784 125,400
2009/10/29 765 777 764 777 238,000
2009/10/28 765 773 765 767 87,100
2009/10/27 770 772 756 767 217,500
2009/10/26 772 774 754 769 302,700
2009/10/23 776 785 769 771 263,200
2009/10/22 809 810 765 793 602,300
2009/10/21 851 863 849 859 76,900
2009/10/20 865 865 843 860 85,400
2009/10/19 866 873 837 851 184,300
2009/10/16 882 889 878 885 92,400
2009/10/15 861 879 861 875 79,600
2009/10/14 865 874 857 860 129,700
2009/10/13 900 900 879 885 91,100
2009/10/09 881 894 876 893 120,300
2009/10/08 871 886 866 876 192,400
2009/10/07 853 867 842 865 177,900
2009/10/06 830 870 830 852 361,300
2009/10/05 884 917 833 833 640,200
2009/10/02 827 868 816 865 491,200
2009/10/01 821 829 802 807 110,400
2009/09/30 832 834 795 821 147,000
2009/09/29 791 825 781 823 222,300
2009/09/28 817 820 765 786 249,400
2009/09/25 836 839 805 816 103,700
2009/09/24 848 852 840 846 145,900
2009/09/18 843 850 841 848 55,700
2009/09/17 855 861 842 850 73,400
2009/09/16 861 868 851 852 77,000
2009/09/15 852 855 846 852 66,500
2009/09/14 860 864 844 850 106,000
2009/09/11 870 873 856 860 149,900
2009/09/10 850 872 850 868 144,100
2009/09/09 842 864 842 851 66,400
2009/09/08 837 850 826 848 105,900
2009/09/07 837 844 835 840 52,900
2009/09/04 835 844 834 836 183,300
2009/09/03 848 850 834 834 106,400
2009/09/02 850 858 843 852 157,000
2009/09/01 856 863 843 850 103,500
2009/08/31 856 872 852 853 61,000
2009/08/28 860 861 846 856 126,000
2009/08/27 850 865 847 852 100,300
2009/08/26 847 862 839 843 178,300
2009/08/25 840 841 829 837 465,700
2009/08/24 845 874 828 831 163,000
2009/08/21 859 860 832 835 139,500
2009/08/20 846 867 846 859 38,900
2009/08/19 869 870 843 847 61,700
2009/08/18 851 867 851 860 70,800
2009/08/17 870 879 853 859 130,500
2009/08/14 904 906 869 876 251,000
2009/08/13 924 930 905 907 55,500
2009/08/12 930 930 906 914 103,000
2009/08/11 922 937 917 931 56,700
2009/08/10 920 926 906 916 95,200
2009/08/07 903 919 900 916 41,600
2009/08/06 895 916 895 913 62,000
2009/08/05 889 916 889 902 64,100
2009/08/04 905 907 893 899 79,600
2009/08/03 896 901 891 897 43,700
2009/07/31 906 907 893 896 41,000
2009/07/30 898 901 883 888 56,600
2009/07/29 887 901 885 901 48,000
2009/07/28 901 904 883 884 117,900
2009/07/27 890 901 889 896 94,200
2009/07/24 894 894 876 886 67,200
2009/07/23 896 896 871 875 152,200
2009/07/22 908 909 895 906 45,300
2009/07/21 909 914 900 908 49,000
2009/07/17 870 893 870 884 32,500
2009/07/16 889 898 871 879 38,000
2009/07/15 885 896 857 868 82,700
2009/07/14 875 876 838 858 122,900
2009/07/13 898 898 861 873 62,700
2009/07/10 925 926 890 913 54,500
2009/07/09 947 951 908 925 123,000
2009/07/08 952 976 951 971 87,500
2009/07/07 968 984 968 976 42,800
2009/07/06 976 986 962 972 36,400
2009/07/03 950 996 945 970 71,200
2009/07/02 980 986 958 966 89,600
2009/07/01 987 1,003 980 986 58,100
2009/06/30 1,008 1,012 995 1,004 51,800
2009/06/29 980 996 978 990 61,000
2009/06/26 997 997 965 977 71,100
2009/06/25 960 992 955 977 90,300
2009/06/24 981 993 953 970 84,600
2009/06/23 974 1,025 974 1,005 112,800
2009/06/22 963 1,007 954 984 100,700
2009/06/19 950 974 948 953 116,000
2009/06/18 953 971 941 958 109,600
2009/06/17 955 987 949 982 79,100
2009/06/16 1,026 1,029 936 949 243,300
2009/06/15 1,001 1,027 993 1,026 48,100
2009/06/12 1,000 1,010 989 1,008 79,600
2009/06/11 979 1,008 979 997 66,100
2009/06/10 959 983 954 973 123,100
2009/06/09 939 965 912 958 171,800
2009/06/08 946 950 933 938 109,700
2009/06/05 952 952 927 936 92,700
2009/06/04 925 949 925 947 77,500
2009/06/03 955 957 915 925 146,200
2009/06/02 998 998 954 958 103,100
2009/06/01 927 984 926 976 106,900
2009/05/29 937 950 910 944 91,400
2009/05/28 985 990 931 931 188,900
2009/05/27 993 997 955 984 150,900
2009/05/26 1,003 1,040 983 988 354,500
2009/05/25 901 987 890 973 166,200
2009/05/22 833 895 833 887 109,800
2009/05/21 837 853 825 851 57,900
2009/05/20 838 841 805 834 124,800
2009/05/19 820 834 818 834 82,700
2009/05/18 822 825 801 816 70,800
2009/05/15 795 825 785 812 115,000
2009/05/14 763 807 763 800 64,100
2009/05/13 775 793 763 793 69,300
2009/05/12 765 777 755 765 41,400
2009/05/11 763 764 754 763 48,600
2009/05/08 750 761 749 761 27,400
2009/05/07 748 749 741 749 41,300
2009/05/01 707 726 706 723 70,700
2009/04/30 714 727 705 708 74,600
2009/04/28 713 726 711 711 76,600
2009/04/27 719 730 709 711 50,500
2009/04/24 710 719 704 709 30,000
2009/04/23 708 722 701 719 64,400
2009/04/22 720 728 707 718 66,100
2009/04/21 725 733 705 716 96,100
2009/04/20 735 757 718 755 72,000
2009/04/17 728 749 717 722 72,300
2009/04/16 754 759 735 735 87,400
2009/04/15 718 752 712 752 130,300
2009/04/14 708 731 704 724 69,400
2009/04/13 660 733 658 704 100,800
2009/04/10 647 661 644 655 72,300
2009/04/09 636 642 617 627 150,500
2009/04/08 663 663 638 639 55,600
2009/04/07 670 670 654 666 40,900
2009/04/06 669 676 655 665 73,000
2009/04/03 655 663 646 663 53,100
2009/04/02 642 662 636 646 33,400
2009/04/01 640 650 633 643 28,200
2009/03/31 674 674 627 639 51,600
2009/03/30 676 682 660 661 78,800
2009/03/27 674 683 674 676 45,500
2009/03/26 652 669 652 668 50,000
2009/03/25 640 653 635 652 79,200
2009/03/24 644 646 630 640 92,000
2009/03/23 628 634 621 631 99,900
2009/03/19 625 625 607 610 31,700
2009/03/18 621 631 615 615 72,400
2009/03/17 603 617 600 611 35,300
2009/03/16 602 613 600 607 52,800
2009/03/13 582 605 581 589 85,700
2009/03/12 601 605 585 596 42,500
2009/03/11 630 637 596 599 85,400
2009/03/10 640 640 621 621 74,400
2009/03/09 653 681 653 657 48,400
2009/03/06 629 665 620 644 80,700
2009/03/05 637 637 615 620 57,200
2009/03/04 622 643 608 620 92,300
2009/03/03 610 626 602 605 27,600
2009/03/02 631 636 611 613 104,800
2009/02/27 610 630 605 630 63,800
2009/02/26 586 611 586 601 99,000
2009/02/25 601 609 557 582 123,600
2009/02/24 627 630 589 591 186,800
2009/02/23 652 655 628 647 51,600
2009/02/20 682 683 653 657 45,600
2009/02/19 677 699 676 688 47,400
2009/02/18 681 695 660 676 43,900
2009/02/17 701 710 679 687 67,500
2009/02/16 715 722 696 706 65,500
2009/02/13 719 729 706 719 45,800
2009/02/12 715 729 709 709 49,400
2009/02/10 711 731 711 715 56,100
2009/02/09 702 720 700 701 49,600
2009/02/06 708 728 700 701 79,000
2009/02/05 726 734 708 709 44,400
2009/02/04 735 735 713 725 46,800
2009/02/03 739 748 714 715 73,300
2009/02/02 738 740 715 734 47,300
2009/01/30 740 750 734 744 73,000
2009/01/29 750 759 740 748 67,600
2009/01/28 720 746 720 740 138,000
2009/01/27 709 734 709 710 220,300
2009/01/26 709 722 707 709 139,400
2009/01/23 711 718 703 707 54,000
2009/01/22 762 763 715 741 62,600
2009/01/21 781 787 731 742 127,700
2009/01/20 818 832 781 791 62,100
2009/01/19 805 838 803 815 87,700
2009/01/16 791 829 791 809 56,300
2009/01/15 806 818 789 791 55,200
2009/01/14 806 840 792 814 63,000
2009/01/13 798 830 792 801 67,000
2009/01/09 816 829 800 806 43,600
2009/01/08 838 838 780 806 57,800
2009/01/07 840 853 835 837 26,300
2009/01/06 849 856 842 844 45,600
2009/01/05 849 854 840 840 9,800

このページの先頭へ