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
2010/12/30 1,013 1,026 996 1,007 85,300
2010/12/29 1,012 1,030 1,012 1,019 64,400
2010/12/28 1,023 1,030 1,013 1,019 63,200
2010/12/27 1,018 1,030 1,018 1,023 93,500
2010/12/24 1,012 1,036 1,004 1,018 105,000
2010/12/22 1,039 1,044 1,007 1,018 134,200
2010/12/21 1,036 1,054 1,036 1,044 50,500
2010/12/20 1,044 1,053 1,038 1,043 61,400
2010/12/17 1,041 1,055 1,037 1,044 92,100
2010/12/16 1,050 1,050 1,030 1,040 82,500
2010/12/15 1,061 1,065 1,026 1,045 147,000
2010/12/14 1,039 1,058 1,036 1,055 105,000
2010/12/13 1,014 1,044 1,012 1,033 64,900
2010/12/10 1,015 1,030 996 1,009 120,600
2010/12/09 999 1,032 990 1,000 166,400
2010/12/08 951 988 951 984 94,800
2010/12/07 957 957 939 951 66,200
2010/12/06 960 966 948 957 60,600
2010/12/03 969 969 948 966 38,600
2010/12/02 967 969 940 956 53,100
2010/12/01 933 959 927 947 79,800
2010/11/30 951 967 922 940 98,500
2010/11/29 981 990 962 964 104,300
2010/11/26 956 988 956 981 92,400
2010/11/25 948 958 936 956 74,400
2010/11/24 935 959 912 949 104,000
2010/11/22 929 949 922 942 83,600
2010/11/19 946 946 902 914 77,200
2010/11/18 913 926 907 924 87,400
2010/11/17 889 919 886 904 114,700
2010/11/16 854 910 854 906 211,700
2010/11/15 848 852 841 847 52,900
2010/11/12 848 849 833 841 95,700
2010/11/11 845 851 836 849 73,100
2010/11/10 828 848 828 845 117,900
2010/11/09 845 848 823 825 173,600
2010/11/08 840 867 838 849 77,300
2010/11/05 839 849 832 838 84,500
2010/11/04 828 837 826 828 50,900
2010/11/02 837 840 822 825 54,200
2010/11/01 846 850 832 835 52,300
2010/10/29 847 861 834 856 62,700
2010/10/28 856 868 830 854 92,900
2010/10/27 855 865 842 861 67,500
2010/10/26 871 878 848 856 80,600
2010/10/25 864 883 864 871 73,100
2010/10/22 860 868 858 864 55,600
2010/10/21 832 868 821 854 124,600
2010/10/20 832 856 815 847 103,500
2010/10/19 817 858 817 837 108,700
2010/10/18 816 846 809 819 136,100
2010/10/15 847 862 815 819 132,200
2010/10/14 843 855 841 846 60,400
2010/10/13 840 863 838 840 74,800
2010/10/12 877 881 834 838 82,400
2010/10/08 887 887 871 872 51,600
2010/10/07 878 887 871 884 65,000
2010/10/06 864 881 849 875 123,300
2010/10/05 833 862 831 849 68,300
2010/10/04 848 875 831 832 73,800
2010/10/01 844 854 827 842 51,400
2010/09/30 870 870 840 845 61,700
2010/09/29 860 869 859 863 40,000
2010/09/28 874 876 850 862 74,300
2010/09/27 849 875 849 874 67,900
2010/09/24 860 861 844 847 137,700
2010/09/22 889 889 869 870 81,500
2010/09/21 882 884 875 884 83,600
2010/09/17 861 871 853 867 45,200
2010/09/16 869 869 858 861 44,000
2010/09/15 847 866 847 861 39,900
2010/09/14 851 854 847 853 61,900
2010/09/13 854 855 843 849 88,600
2010/09/10 869 870 844 853 140,300
2010/09/09 878 889 876 878 30,600
2010/09/08 885 889 869 872 28,800
2010/09/07 878 895 867 893 46,600
2010/09/06 865 877 858 874 34,600
2010/09/03 850 866 845 858 36,000
2010/09/02 863 863 834 848 39,600
2010/09/01 850 850 828 841 67,800
2010/08/31 870 870 853 853 69,100
2010/08/30 873 902 860 870 76,100
2010/08/27 841 871 841 867 63,800
2010/08/26 839 864 839 841 65,600
2010/08/25 826 844 826 839 61,800
2010/08/24 848 850 832 838 49,900
2010/08/23 857 871 851 853 26,100
2010/08/20 885 889 862 866 36,400
2010/08/19 884 902 884 891 36,600
2010/08/18 894 897 872 878 39,300
2010/08/17 880 893 874 882 54,300
2010/08/16 894 900 884 891 71,600
2010/08/13 915 916 894 898 89,300
2010/08/12 930 932 902 909 129,700
2010/08/11 950 965 923 957 91,600
2010/08/10 1,010 1,017 962 966 55,200
2010/08/09 995 1,006 995 1,006 34,300
2010/08/06 993 1,008 977 997 53,800
2010/08/05 987 1,006 984 995 45,000
2010/08/04 1,023 1,023 982 985 62,700
2010/08/03 1,040 1,040 1,013 1,022 47,600
2010/08/02 1,026 1,038 1,020 1,025 33,700
2010/07/30 1,038 1,038 1,020 1,029 43,600
2010/07/29 1,045 1,051 1,028 1,039 78,700
2010/07/28 1,079 1,079 1,056 1,064 77,900
2010/07/27 1,092 1,104 1,058 1,072 117,600
2010/07/26 1,080 1,095 1,080 1,088 40,100
2010/07/23 1,077 1,088 1,068 1,076 44,700
2010/07/22 1,071 1,087 1,060 1,064 47,300
2010/07/21 1,109 1,180 1,062 1,077 105,000
2010/07/20 1,100 1,119 1,092 1,108 54,200
2010/07/16 1,130 1,131 1,115 1,116 64,800
2010/07/15 1,175 1,180 1,136 1,141 105,000
2010/07/14 1,137 1,181 1,130 1,168 150,600
2010/07/13 1,117 1,131 1,108 1,112 65,400
2010/07/12 1,109 1,127 1,089 1,107 63,200
2010/07/09 1,126 1,128 1,107 1,113 76,800
2010/07/08 1,120 1,129 1,110 1,121 76,100
2010/07/07 1,113 1,115 1,083 1,107 95,800
2010/07/06 1,072 1,115 1,072 1,110 78,800
2010/07/05 1,076 1,092 1,070 1,086 62,600
2010/07/02 1,053 1,080 1,053 1,079 53,500
2010/07/01 1,061 1,076 1,043 1,057 64,300
2010/06/30 1,062 1,090 1,050 1,085 149,300
2010/06/29 1,071 1,095 1,070 1,073 81,100
2010/06/28 1,100 1,109 1,070 1,078 136,700
2010/06/25 1,094 1,118 1,078 1,097 141,900
2010/06/24 1,080 1,109 1,064 1,093 108,500
2010/06/23 1,078 1,110 1,075 1,087 162,300
2010/06/22 1,087 1,089 1,064 1,081 240,300
2010/06/21 1,065 1,115 1,059 1,106 184,100
2010/06/18 1,056 1,067 1,043 1,065 133,600
2010/06/17 1,065 1,071 1,056 1,064 106,600
2010/06/16 1,071 1,072 1,048 1,066 146,100
2010/06/15 1,056 1,069 1,052 1,063 92,700
2010/06/14 1,063 1,096 1,061 1,068 120,500
2010/06/11 1,055 1,082 1,050 1,056 155,400
2010/06/10 1,078 1,083 1,055 1,058 178,000
2010/06/09 1,086 1,089 1,063 1,077 135,400
2010/06/08 1,089 1,126 1,064 1,101 160,000
2010/06/07 1,126 1,143 1,073 1,085 229,500
2010/06/04 1,088 1,144 1,088 1,136 135,400
2010/06/03 1,083 1,125 1,062 1,118 121,500
2010/06/02 1,094 1,128 1,081 1,083 92,600
2010/06/01 1,085 1,115 1,085 1,094 126,700
2010/05/31 1,057 1,149 1,052 1,102 239,200
2010/05/28 1,030 1,085 1,030 1,048 232,500
2010/05/27 986 1,016 967 1,015 141,600
2010/05/26 1,018 1,023 957 984 151,500
2010/05/25 1,005 1,029 980 1,017 153,300
2010/05/24 995 1,039 989 1,023 93,500
2010/05/21 1,000 1,018 980 1,011 128,800
2010/05/20 1,051 1,070 1,034 1,044 148,000
2010/05/19 1,075 1,097 1,066 1,073 166,800
2010/05/18 1,080 1,104 1,078 1,090 173,100
2010/05/17 1,076 1,132 1,075 1,107 352,500
2010/05/14 1,083 1,135 1,063 1,072 213,700
2010/05/13 1,109 1,110 1,075 1,083 135,500
2010/05/12 1,123 1,138 1,096 1,098 100,600
2010/05/11 1,131 1,165 1,112 1,123 163,800
2010/05/10 1,079 1,112 1,067 1,101 144,000
2010/05/07 1,100 1,100 1,017 1,053 163,400
2010/05/06 1,108 1,133 1,101 1,130 186,600
2010/04/30 1,097 1,150 1,097 1,138 93,700
2010/04/28 1,087 1,112 1,068 1,102 76,700
2010/04/27 1,143 1,147 1,102 1,118 115,300
2010/04/26 1,149 1,166 1,127 1,143 146,300
2010/04/23 1,027 1,112 1,027 1,109 169,800
2010/04/22 1,035 1,041 1,016 1,036 96,100
2010/04/21 1,025 1,049 1,024 1,039 105,200
2010/04/20 1,036 1,043 1,022 1,026 80,800
2010/04/19 1,042 1,047 1,025 1,036 114,100
2010/04/16 1,050 1,050 1,032 1,041 67,300
2010/04/15 1,039 1,043 1,034 1,037 81,000
2010/04/14 1,015 1,027 1,005 1,026 85,800
2010/04/13 1,019 1,019 1,002 1,018 66,000
2010/04/12 1,000 1,027 997 1,015 60,400
2010/04/09 997 1,005 990 998 51,100
2010/04/08 1,000 1,006 995 1,000 67,400
2010/04/07 1,000 1,005 986 1,004 66,000
2010/04/06 987 1,002 986 998 63,100
2010/04/05 981 993 975 993 73,800
2010/04/02 980 983 970 981 72,500
2010/04/01 921 971 916 968 137,200
2010/03/31 936 943 920 928 63,100
2010/03/30 930 940 914 933 127,000
2010/03/29 952 954 916 939 86,400
2010/03/26 943 954 943 952 59,100
2010/03/25 946 948 937 943 69,600
2010/03/24 944 944 923 940 49,400
2010/03/23 929 948 928 939 95,800
2010/03/19 929 930 917 925 53,700
2010/03/18 914 931 910 921 100,300
2010/03/17 891 913 881 909 220,100
2010/03/16 879 887 870 884 130,000
2010/03/15 874 874 867 872 63,600
2010/03/12 880 880 865 873 114,500
2010/03/11 871 883 871 882 63,400
2010/03/10 879 884 868 871 59,800
2010/03/09 896 898 885 886 46,900
2010/03/08 900 902 892 900 45,500
2010/03/05 889 901 888 901 49,800
2010/03/04 892 899 888 895 45,400
2010/03/03 923 923 899 907 50,000
2010/03/02 910 921 906 919 123,800
2010/03/01 881 910 881 903 104,200
2010/02/26 872 889 872 882 83,400
2010/02/25 867 881 849 870 115,300
2010/02/24 847 889 847 878 115,900
2010/02/23 842 862 837 856 45,100
2010/02/22 839 854 837 839 78,800
2010/02/19 862 862 845 857 56,200
2010/02/18 854 859 840 855 62,700
2010/02/17 871 879 861 868 42,900
2010/02/16 851 867 851 862 18,100
2010/02/15 872 884 859 863 61,900
2010/02/12 838 867 833 866 69,800
2010/02/10 858 858 832 838 61,700
2010/02/09 841 841 821 831 62,500
2010/02/08 849 854 843 852 44,700
2010/02/05 866 874 853 865 57,400
2010/02/04 860 887 856 878 61,300
2010/02/03 860 879 854 874 44,200
2010/02/02 875 876 847 872 114,300
2010/02/01 859 872 831 856 82,700
2010/01/29 879 879 868 872 33,500
2010/01/28 881 891 876 886 42,200
2010/01/27 879 895 873 881 60,100
2010/01/26 875 884 870 871 107,100
2010/01/25 875 876 864 875 46,400
2010/01/22 867 878 863 877 64,600
2010/01/21 880 881 861 876 48,600
2010/01/20 880 888 871 879 44,000
2010/01/19 871 892 871 876 28,300
2010/01/18 865 880 865 878 37,300
2010/01/15 881 885 870 880 88,700
2010/01/14 894 895 883 895 48,100
2010/01/13 877 892 877 884 41,800
2010/01/12 885 895 871 892 63,200
2010/01/08 885 892 877 885 88,500
2010/01/07 885 885 875 885 49,200
2010/01/06 887 887 872 885 48,300
2010/01/05 878 886 864 883 67,300
2010/01/04 878 878 855 866 45,000

このページの先頭へ