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
2011/12/30 898 903 886 895 9,700
2011/12/29 905 905 897 904 8,600
2011/12/28 887 908 887 905 33,500
2011/12/27 891 892 880 887 28,700
2011/12/26 885 893 885 891 16,000
2011/12/22 880 888 876 883 15,700
2011/12/21 872 883 872 883 18,500
2011/12/20 862 874 844 872 32,800
2011/12/19 853 873 853 868 13,900
2011/12/16 892 892 857 859 30,300
2011/12/15 907 907 876 879 22,400
2011/12/14 901 911 901 907 50,300
2011/12/13 901 906 901 901 63,700
2011/12/12 894 906 894 901 32,700
2011/12/09 872 898 868 893 41,700
2011/12/08 886 888 881 884 19,100
2011/12/07 873 889 861 883 29,200
2011/12/06 897 897 858 859 21,400
2011/12/05 898 905 894 903 14,900
2011/12/02 887 907 880 893 27,400
2011/12/01 909 913 861 874 67,800
2011/11/30 895 913 894 908 36,900
2011/11/29 866 895 860 894 52,200
2011/11/28 845 867 845 857 36,400
2011/11/25 830 850 830 845 21,200
2011/11/24 834 855 823 825 26,100
2011/11/22 825 862 825 859 25,000
2011/11/21 830 836 820 824 26,500
2011/11/18 843 858 830 833 23,100
2011/11/17 826 858 822 854 18,700
2011/11/16 865 865 820 823 31,700
2011/11/15 858 868 845 863 15,600
2011/11/14 855 859 850 858 15,200
2011/11/11 822 841 821 838 26,300
2011/11/10 858 858 813 825 71,900
2011/11/09 831 881 825 876 53,000
2011/11/08 919 919 820 842 78,000
2011/11/07 915 941 915 923 24,000
2011/11/04 910 942 900 921 26,200
2011/11/02 928 934 911 912 43,900
2011/11/01 940 944 924 928 20,200
2011/10/31 973 982 935 936 51,100
2011/10/28 969 982 939 970 122,000
2011/10/27 964 968 955 961 75,100
2011/10/26 955 963 955 962 68,500
2011/10/25 942 958 933 955 49,300
2011/10/24 933 950 923 927 21,400
2011/10/21 924 935 922 923 20,800
2011/10/20 928 929 916 923 29,000
2011/10/19 931 938 913 933 23,900
2011/10/18 944 950 916 923 20,000
2011/10/17 948 961 939 958 10,500
2011/10/14 947 950 933 935 51,500
2011/10/13 963 969 956 960 40,300
2011/10/12 950 967 945 961 30,400
2011/10/11 984 990 963 965 65,600
2011/10/07 968 983 962 979 141,400
2011/10/06 934 969 934 968 51,200
2011/10/05 959 960 934 941 53,100
2011/10/04 956 956 931 952 51,700
2011/10/03 938 960 927 956 53,400
2011/09/30 969 975 945 968 122,700
2011/09/29 935 973 926 970 136,900
2011/09/28 903 935 903 930 73,400
2011/09/27 890 903 882 903 61,200
2011/09/26 930 933 869 875 104,100
2011/09/22 934 935 896 928 68,400
2011/09/21 923 937 911 932 39,100
2011/09/20 903 923 903 921 34,900
2011/09/16 930 937 911 926 72,900
2011/09/15 915 946 913 926 120,800
2011/09/14 934 946 886 889 83,000
2011/09/13 925 933 917 925 34,700
2011/09/12 946 946 924 926 62,700
2011/09/09 957 974 953 970 201,000
2011/09/08 940 954 935 940 151,000
2011/09/07 917 936 917 935 93,600
2011/09/06 911 924 884 900 96,200
2011/09/05 891 912 882 909 41,500
2011/09/02 903 909 899 901 49,500
2011/09/01 901 915 900 902 104,200
2011/08/31 882 882 870 875 73,600
2011/08/30 858 890 858 883 118,500
2011/08/29 830 840 821 838 62,100
2011/08/26 840 843 820 832 47,900
2011/08/25 837 845 832 840 31,300
2011/08/24 832 844 815 827 36,100
2011/08/23 804 830 800 826 64,800
2011/08/22 809 833 801 808 49,300
2011/08/19 820 834 814 821 19,300
2011/08/18 843 843 826 835 33,400
2011/08/17 808 849 807 849 50,200
2011/08/16 825 831 810 815 22,600
2011/08/15 838 838 812 828 32,000
2011/08/12 842 845 827 838 41,200
2011/08/11 790 837 787 837 74,300
2011/08/10 796 810 788 806 47,100
2011/08/09 770 793 756 789 52,800
2011/08/08 797 800 782 797 39,500
2011/08/05 812 818 782 809 34,100
2011/08/04 829 855 829 841 43,900
2011/08/03 839 848 823 838 28,400
2011/08/02 871 871 849 855 30,700
2011/08/01 858 877 852 871 39,300
2011/07/29 878 878 866 866 44,000
2011/07/28 885 887 872 883 84,300
2011/07/27 884 887 884 885 75,000
2011/07/26 867 884 867 884 69,600
2011/07/25 852 862 851 860 36,000
2011/07/22 848 855 846 852 58,900
2011/07/21 858 858 848 855 40,100
2011/07/20 861 870 858 864 42,000
2011/07/19 856 862 852 861 53,000
2011/07/15 861 866 860 865 41,100
2011/07/14 855 868 852 861 79,300
2011/07/13 849 865 823 861 73,500
2011/07/12 854 867 841 860 76,200
2011/07/11 857 864 851 864 56,600
2011/07/08 842 864 840 860 93,700
2011/07/07 822 842 818 842 97,400
2011/07/06 819 822 809 822 52,100
2011/07/05 803 821 800 819 70,200
2011/07/04 803 807 794 797 54,800
2011/07/01 782 794 782 788 69,200
2011/06/30 780 784 777 782 65,000
2011/06/29 772 779 772 777 45,000
2011/06/28 761 768 760 763 27,700
2011/06/27 757 765 757 757 34,100
2011/06/24 754 757 752 757 43,200
2011/06/23 763 763 754 754 33,800
2011/06/22 756 765 752 764 69,500
2011/06/21 740 753 740 753 49,500
2011/06/20 736 746 736 738 53,800
2011/06/17 752 753 733 739 113,000
2011/06/16 769 769 751 752 112,700
2011/06/15 782 782 768 770 28,800
2011/06/14 770 777 766 775 70,500
2011/06/13 756 776 753 773 72,400
2011/06/10 754 769 754 761 82,200
2011/06/09 766 766 753 758 65,400
2011/06/08 770 773 763 768 51,900
2011/06/07 761 779 760 779 54,700
2011/06/06 764 771 764 768 101,100
2011/06/03 780 780 767 769 70,200
2011/06/02 788 794 777 782 70,500
2011/06/01 804 804 792 798 61,400
2011/05/31 797 808 795 801 104,800
2011/05/30 791 797 787 793 56,100
2011/05/27 801 805 794 796 40,800
2011/05/26 797 802 797 801 42,500
2011/05/25 795 800 788 797 37,800
2011/05/24 815 815 801 804 26,700
2011/05/23 822 829 812 815 44,800
2011/05/20 817 827 815 818 68,000
2011/05/19 829 835 810 816 78,400
2011/05/18 807 825 807 819 81,600
2011/05/17 814 821 806 812 67,100
2011/05/16 824 826 800 805 64,500
2011/05/13 814 832 806 832 141,400
2011/05/12 788 838 780 829 217,800
2011/05/11 786 791 784 788 51,100
2011/05/10 770 784 769 782 54,200
2011/05/09 770 775 766 770 38,000
2011/05/06 784 784 769 777 43,900
2011/05/02 777 786 770 784 51,100
2011/04/28 756 768 753 763 78,900
2011/04/27 756 759 751 754 46,500
2011/04/26 753 761 747 752 116,700
2011/04/25 753 756 746 753 49,700
2011/04/22 750 759 745 753 32,000
2011/04/21 760 761 749 751 60,300
2011/04/20 746 756 745 750 53,400
2011/04/19 760 761 737 743 136,200
2011/04/18 785 795 771 771 70,100
2011/04/15 781 788 779 780 65,400
2011/04/14 780 797 777 793 173,700
2011/04/13 788 788 759 767 248,100
2011/04/12 807 813 801 808 50,200
2011/04/11 811 826 810 817 74,900
2011/04/08 773 809 773 802 118,100
2011/04/07 777 785 766 777 104,400
2011/04/06 774 782 765 773 92,400
2011/04/05 808 809 763 780 114,000
2011/04/04 827 827 804 808 56,500
2011/04/01 820 825 809 819 71,600
2011/03/31 816 826 799 825 108,900
2011/03/30 805 812 785 809 132,500
2011/03/29 825 829 793 799 169,000
2011/03/28 840 850 823 840 102,800
2011/03/25 854 855 830 839 93,700
2011/03/24 838 850 833 839 101,500
2011/03/23 864 871 834 844 123,100
2011/03/22 885 886 850 864 112,900
2011/03/18 793 857 793 842 245,400
2011/03/17 732 795 723 778 190,400
2011/03/16 749 780 736 772 265,800
2011/03/15 768 772 675 733 269,000
2011/03/14 765 823 750 798 185,600
2011/03/11 910 913 893 900 223,100
2011/03/10 935 937 915 917 145,500
2011/03/09 949 951 933 936 85,200
2011/03/08 942 947 940 945 114,300
2011/03/07 940 942 936 942 74,700
2011/03/04 958 958 931 936 94,600
2011/03/03 925 947 923 941 93,500
2011/03/02 946 948 918 920 152,100
2011/03/01 933 953 932 945 125,500
2011/02/28 919 935 919 931 94,400
2011/02/25 920 923 907 917 119,900
2011/02/24 933 935 922 924 127,400
2011/02/23 920 947 920 932 128,100
2011/02/22 950 951 922 923 239,100
2011/02/21 959 962 948 952 162,200
2011/02/18 970 971 946 952 269,000
2011/02/17 974 983 974 979 66,100
2011/02/16 978 982 965 973 124,000
2011/02/15 1,005 1,005 982 983 135,000
2011/02/14 1,014 1,015 992 995 179,800
2011/02/10 1,027 1,030 1,016 1,019 113,400
2011/02/09 1,030 1,038 1,021 1,037 63,800
2011/02/08 1,054 1,058 1,025 1,035 39,500
2011/02/07 1,050 1,062 1,038 1,040 62,500
2011/02/04 1,025 1,044 1,025 1,031 37,900
2011/02/03 1,031 1,033 1,017 1,023 63,600
2011/02/02 1,026 1,049 1,021 1,040 94,800
2011/02/01 995 1,021 995 1,008 76,700
2011/01/31 1,000 1,012 993 999 70,800
2011/01/28 1,030 1,035 1,016 1,021 54,300
2011/01/27 1,025 1,036 1,023 1,029 66,800
2011/01/26 1,022 1,035 1,021 1,023 62,800
2011/01/25 1,012 1,022 1,005 1,021 34,600
2011/01/24 998 1,007 983 1,005 54,500
2011/01/21 1,021 1,026 990 996 77,400
2011/01/20 1,033 1,035 1,021 1,021 41,100
2011/01/19 1,031 1,044 1,023 1,039 41,300
2011/01/18 1,037 1,048 1,028 1,031 72,100
2011/01/17 1,020 1,054 1,020 1,038 72,500
2011/01/14 1,020 1,036 1,019 1,020 81,700
2011/01/13 1,021 1,033 1,014 1,023 56,400
2011/01/12 1,039 1,040 1,013 1,015 49,500
2011/01/11 1,011 1,035 1,007 1,028 96,000
2011/01/07 1,002 1,020 996 1,006 113,000
2011/01/06 1,001 1,017 994 1,002 225,800
2011/01/05 1,020 1,023 995 998 144,200
2011/01/04 1,014 1,038 1,013 1,023 88,500

このページの先頭へ