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
2012/12/28 1,072 1,073 1,043 1,056 59,600
2012/12/27 1,076 1,083 1,061 1,064 43,900
2012/12/26 1,067 1,079 1,067 1,075 52,100
2012/12/25 1,067 1,082 1,054 1,067 63,900
2012/12/21 1,093 1,096 1,070 1,074 49,400
2012/12/20 1,099 1,104 1,088 1,092 55,700
2012/12/19 1,087 1,104 1,081 1,098 76,900
2012/12/18 1,071 1,093 1,071 1,085 59,600
2012/12/17 1,077 1,080 1,061 1,071 26,000
2012/12/14 1,071 1,081 1,056 1,059 53,700
2012/12/13 1,084 1,093 1,074 1,081 31,100
2012/12/12 1,069 1,085 1,062 1,075 46,300
2012/12/11 1,058 1,066 1,045 1,050 62,200
2012/12/10 1,084 1,084 1,040 1,058 41,000
2012/12/07 1,085 1,091 1,077 1,077 16,200
2012/12/06 1,099 1,100 1,077 1,093 30,500
2012/12/05 1,090 1,098 1,089 1,098 33,300
2012/12/04 1,077 1,097 1,073 1,095 27,100
2012/12/03 1,096 1,106 1,072 1,076 45,400
2012/11/30 1,108 1,108 1,071 1,072 42,300
2012/11/29 1,081 1,108 1,078 1,102 49,700
2012/11/28 1,091 1,094 1,079 1,082 23,100
2012/11/27 1,080 1,098 1,080 1,094 38,000
2012/11/26 1,080 1,091 1,077 1,081 54,400
2012/11/22 1,069 1,087 1,067 1,080 50,000
2012/11/21 1,060 1,100 1,050 1,069 87,700
2012/11/20 1,039 1,059 1,028 1,051 84,000
2012/11/19 1,051 1,051 1,010 1,016 96,200
2012/11/16 1,051 1,057 1,036 1,050 51,300
2012/11/15 1,021 1,055 1,009 1,050 47,000
2012/11/14 1,002 1,034 1,002 1,021 44,000
2012/11/13 1,040 1,047 1,001 1,016 105,700
2012/11/12 1,089 1,089 1,050 1,050 32,600
2012/11/09 1,050 1,099 1,049 1,095 59,200
2012/11/08 1,045 1,072 1,042 1,070 58,700
2012/11/07 1,078 1,092 1,061 1,062 38,300
2012/11/06 1,125 1,125 1,075 1,078 65,300
2012/11/05 1,103 1,123 1,102 1,116 24,600
2012/11/02 1,122 1,127 1,101 1,118 39,700
2012/11/01 1,095 1,124 1,095 1,119 58,300
2012/10/31 1,117 1,126 1,101 1,101 48,300
2012/10/30 1,100 1,128 1,100 1,128 119,100
2012/10/29 1,104 1,119 1,081 1,089 50,800
2012/10/26 1,112 1,119 1,085 1,107 83,300
2012/10/25 1,079 1,112 1,079 1,112 39,800
2012/10/24 1,070 1,087 1,068 1,072 48,600
2012/10/23 1,105 1,114 1,089 1,093 32,600
2012/10/22 1,084 1,103 1,082 1,100 40,900
2012/10/19 1,100 1,109 1,090 1,104 48,300
2012/10/18 1,104 1,117 1,081 1,088 52,900
2012/10/17 1,080 1,105 1,069 1,100 83,500
2012/10/16 1,066 1,080 1,054 1,068 62,600
2012/10/15 1,063 1,063 1,049 1,054 55,500
2012/10/12 1,074 1,079 1,053 1,063 59,700
2012/10/11 1,050 1,075 1,043 1,062 59,900
2012/10/10 1,120 1,125 1,048 1,050 94,500
2012/10/09 1,132 1,136 1,103 1,125 83,700
2012/10/05 1,130 1,160 1,120 1,139 79,600
2012/10/04 1,085 1,127 1,083 1,114 90,000
2012/10/03 1,063 1,077 1,063 1,070 27,700
2012/10/02 1,089 1,089 1,063 1,070 42,100
2012/10/01 1,055 1,086 1,051 1,086 55,300
2012/09/28 1,068 1,075 1,050 1,065 53,900
2012/09/27 1,071 1,079 1,066 1,074 23,500
2012/09/26 1,084 1,088 1,062 1,078 74,400
2012/09/25 1,051 1,085 1,051 1,084 62,900
2012/09/24 1,060 1,076 1,049 1,058 62,500
2012/09/21 1,042 1,083 1,042 1,068 68,500
2012/09/20 1,067 1,081 1,050 1,052 41,700
2012/09/19 1,080 1,086 1,073 1,082 33,500
2012/09/18 1,069 1,076 1,054 1,073 44,600
2012/09/14 1,072 1,074 1,057 1,061 46,000
2012/09/13 1,059 1,074 1,052 1,061 31,900
2012/09/12 1,054 1,073 1,054 1,071 32,800
2012/09/11 1,043 1,066 1,040 1,060 30,300
2012/09/10 1,060 1,062 1,045 1,058 19,500
2012/09/07 1,059 1,067 1,052 1,060 30,900
2012/09/06 1,020 1,056 1,020 1,041 32,100
2012/09/05 1,028 1,047 1,020 1,028 23,900
2012/09/04 1,021 1,034 1,010 1,033 59,900
2012/09/03 1,034 1,056 1,028 1,034 30,200
2012/08/31 1,047 1,070 1,041 1,041 47,900
2012/08/30 1,035 1,070 1,023 1,063 42,900
2012/08/29 1,035 1,036 1,018 1,019 37,600
2012/08/28 1,043 1,050 1,040 1,041 38,500
2012/08/27 1,062 1,073 1,044 1,044 42,600
2012/08/24 1,043 1,072 1,035 1,062 32,500
2012/08/23 1,058 1,076 1,030 1,043 43,100
2012/08/22 1,086 1,087 1,060 1,070 20,900
2012/08/21 1,072 1,089 1,071 1,084 25,500
2012/08/20 1,067 1,090 1,066 1,066 23,700
2012/08/17 1,057 1,077 1,057 1,066 15,600
2012/08/16 1,074 1,075 1,051 1,056 13,900
2012/08/15 1,065 1,071 1,056 1,071 13,400
2012/08/14 1,015 1,080 1,015 1,074 38,700
2012/08/13 1,066 1,066 1,003 1,008 32,700
2012/08/10 1,079 1,079 1,063 1,065 6,800
2012/08/09 1,080 1,084 1,060 1,080 26,300
2012/08/08 1,041 1,083 1,040 1,080 31,900
2012/08/07 1,054 1,058 1,036 1,041 29,700
2012/08/06 1,077 1,084 1,042 1,054 32,000
2012/08/03 1,036 1,080 1,027 1,077 30,900
2012/08/02 1,035 1,079 1,011 1,036 46,800
2012/08/01 1,011 1,030 1,002 1,029 30,700
2012/07/31 1,020 1,025 1,009 1,011 20,900
2012/07/30 1,024 1,024 1,014 1,022 14,100
2012/07/27 1,020 1,032 1,004 1,023 25,500
2012/07/26 1,007 1,016 1,000 1,015 54,200
2012/07/25 968 1,007 968 1,007 62,600
2012/07/24 989 993 957 978 28,600
2012/07/23 1,000 1,003 989 989 45,200
2012/07/20 1,035 1,035 1,003 1,014 45,900
2012/07/19 1,010 1,026 997 1,024 20,500
2012/07/18 1,000 1,015 998 1,002 13,300
2012/07/17 999 1,011 975 997 19,100
2012/07/13 1,000 1,020 1,000 1,006 15,800
2012/07/12 1,000 1,013 1,000 1,000 19,400
2012/07/11 1,010 1,010 992 1,002 22,700
2012/07/10 1,035 1,038 1,009 1,011 30,700
2012/07/09 1,025 1,038 1,021 1,032 35,800
2012/07/06 1,018 1,037 1,007 1,030 57,500
2012/07/05 1,020 1,032 1,016 1,026 46,900
2012/07/04 1,009 1,032 1,009 1,030 58,700
2012/07/03 1,025 1,028 1,003 1,025 57,500
2012/07/02 1,014 1,014 985 1,010 50,900
2012/06/29 987 1,023 980 1,004 61,100
2012/06/28 974 996 974 993 31,200
2012/06/27 979 984 962 973 47,300
2012/06/26 974 993 973 974 42,000
2012/06/25 972 987 951 973 28,800
2012/06/22 976 983 975 975 34,500
2012/06/21 966 977 965 975 49,700
2012/06/20 956 974 955 965 27,900
2012/06/19 941 962 941 950 29,700
2012/06/18 933 944 927 940 44,800
2012/06/15 937 937 916 926 59,600
2012/06/14 925 938 909 937 63,000
2012/06/13 957 957 931 933 72,400
2012/06/12 953 958 928 957 61,400
2012/06/11 969 980 963 968 34,800
2012/06/08 977 977 934 968 64,500
2012/06/07 966 971 946 969 36,000
2012/06/06 964 969 947 963 43,100
2012/06/05 950 969 932 963 44,900
2012/06/04 940 957 928 952 34,400
2012/06/01 982 982 944 960 30,800
2012/05/31 950 981 943 981 40,900
2012/05/30 968 970 953 959 42,100
2012/05/29 988 988 964 972 50,200
2012/05/28 994 999 987 992 41,400
2012/05/25 988 997 973 994 44,300
2012/05/24 971 985 959 982 37,600
2012/05/23 995 1,003 980 986 32,800
2012/05/22 1,023 1,023 994 1,000 41,800
2012/05/21 948 1,025 945 1,022 63,800
2012/05/18 987 991 936 947 128,600
2012/05/17 994 1,014 968 1,005 92,500
2012/05/16 1,003 1,026 989 1,025 53,400
2012/05/15 981 1,004 962 996 80,700
2012/05/14 1,030 1,039 1,009 1,011 35,900
2012/05/11 1,051 1,070 1,038 1,045 30,700
2012/05/10 1,032 1,054 1,023 1,051 38,100
2012/05/09 1,086 1,086 1,044 1,047 52,900
2012/05/08 1,076 1,104 1,068 1,097 44,700
2012/05/07 1,070 1,081 1,034 1,074 46,900
2012/05/02 1,096 1,103 1,077 1,096 76,900
2012/05/01 1,093 1,098 1,059 1,071 79,700
2012/04/27 1,071 1,098 1,071 1,091 85,200
2012/04/26 1,092 1,093 1,052 1,070 84,200
2012/04/25 1,077 1,098 1,063 1,092 150,000
2012/04/24 1,051 1,077 1,047 1,076 78,600
2012/04/23 1,042 1,071 1,029 1,066 94,500
2012/04/20 1,026 1,039 1,016 1,036 32,800
2012/04/19 1,016 1,026 1,010 1,016 25,100
2012/04/18 1,023 1,026 1,008 1,016 70,700
2012/04/17 1,014 1,034 1,001 1,016 51,500
2012/04/16 1,021 1,053 1,000 1,007 87,200
2012/04/13 1,032 1,036 1,009 1,020 69,200
2012/04/12 1,034 1,051 1,022 1,038 97,600
2012/04/11 989 1,036 987 1,027 86,900
2012/04/10 1,012 1,026 994 1,001 105,700
2012/04/09 1,020 1,025 996 1,011 62,100
2012/04/06 1,003 1,050 1,003 1,048 49,000
2012/04/05 1,019 1,038 1,010 1,017 47,100
2012/04/04 1,060 1,075 1,035 1,047 60,500
2012/04/03 1,083 1,083 1,054 1,060 56,800
2012/04/02 1,090 1,113 1,078 1,097 53,800
2012/03/30 1,090 1,093 1,060 1,080 66,100
2012/03/29 1,091 1,096 1,072 1,083 51,200
2012/03/28 1,105 1,113 1,082 1,092 52,700
2012/03/27 1,104 1,128 1,090 1,128 45,000
2012/03/26 1,126 1,130 1,068 1,082 75,100
2012/03/23 1,090 1,126 1,081 1,126 76,400
2012/03/22 1,080 1,102 1,070 1,093 46,600
2012/03/21 1,056 1,076 1,056 1,065 34,900
2012/03/19 1,059 1,077 1,059 1,069 24,500
2012/03/16 1,060 1,095 1,059 1,062 61,700
2012/03/15 1,058 1,077 1,054 1,059 55,400
2012/03/14 1,073 1,078 1,054 1,059 97,200
2012/03/13 1,075 1,098 1,070 1,074 42,900
2012/03/12 1,135 1,135 1,074 1,078 58,400
2012/03/09 1,095 1,125 1,084 1,109 127,300
2012/03/08 1,090 1,090 1,063 1,068 46,000
2012/03/07 1,100 1,110 1,063 1,080 57,500
2012/03/06 1,088 1,125 1,085 1,121 63,100
2012/03/05 1,085 1,088 1,068 1,075 48,600
2012/03/02 1,089 1,093 1,086 1,092 57,900
2012/03/01 1,077 1,086 1,063 1,078 45,700
2012/02/29 1,080 1,083 1,054 1,058 57,400
2012/02/28 1,059 1,081 1,040 1,076 90,100
2012/02/27 1,050 1,064 1,048 1,059 65,000
2012/02/24 1,064 1,070 1,046 1,048 87,400
2012/02/23 1,060 1,083 1,054 1,081 59,400
2012/02/22 1,029 1,056 1,023 1,055 71,200
2012/02/21 1,009 1,033 1,005 1,021 101,700
2012/02/20 997 1,009 996 1,000 41,900
2012/02/17 988 994 981 989 38,000
2012/02/16 990 998 972 976 58,300
2012/02/15 999 1,001 994 997 88,000
2012/02/14 1,000 1,008 985 994 90,200
2012/02/13 995 1,012 994 1,005 43,200
2012/02/10 999 1,003 994 1,000 43,100
2012/02/09 994 1,001 988 995 40,900
2012/02/08 1,001 1,005 982 993 62,900
2012/02/07 989 995 978 992 36,300
2012/02/06 974 990 967 980 79,100
2012/02/03 978 986 958 961 95,300
2012/02/02 994 1,009 981 987 108,300
2012/02/01 981 1,005 979 999 66,500
2012/01/31 976 1,002 966 993 91,700
2012/01/30 1,020 1,020 968 983 76,000
2012/01/27 1,007 1,022 1,001 1,022 70,800
2012/01/26 1,019 1,035 1,008 1,023 128,900
2012/01/25 992 1,021 992 1,019 56,100
2012/01/24 976 997 975 995 37,300
2012/01/23 980 985 970 975 29,900
2012/01/20 969 981 969 979 31,500
2012/01/19 968 976 961 969 27,300
2012/01/18 961 974 961 966 51,900
2012/01/17 949 970 946 968 46,200
2012/01/16 939 947 930 946 31,500
2012/01/13 921 945 921 939 57,700
2012/01/12 939 939 900 910 61,400
2012/01/11 953 953 942 945 43,900
2012/01/10 916 961 916 952 58,000
2012/01/06 904 919 897 916 32,800
2012/01/05 901 910 897 904 31,800
2012/01/04 900 918 896 900 21,900

このページの先頭へ