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
2014/12/30 2,577 2,600 2,541 2,579 115,700
2014/12/29 2,536 2,568 2,529 2,564 91,200
2014/12/26 2,487 2,530 2,487 2,529 75,200
2014/12/25 2,455 2,493 2,454 2,487 51,400
2014/12/24 2,410 2,465 2,410 2,456 62,200
2014/12/22 2,422 2,422 2,387 2,404 32,700
2014/12/19 2,378 2,415 2,372 2,404 82,200
2014/12/18 2,397 2,397 2,308 2,319 117,000
2014/12/17 2,351 2,373 2,330 2,330 53,200
2014/12/16 2,357 2,399 2,351 2,362 45,100
2014/12/15 2,411 2,454 2,402 2,407 26,000
2014/12/12 2,449 2,470 2,418 2,431 101,500
2014/12/11 2,432 2,478 2,414 2,459 115,800
2014/12/10 2,405 2,440 2,352 2,432 204,500
2014/12/09 2,430 2,448 2,413 2,432 159,200
2014/12/08 2,480 2,480 2,430 2,439 33,300
2014/12/05 2,483 2,494 2,447 2,466 133,400
2014/12/04 2,500 2,527 2,395 2,473 99,300
2014/12/03 2,450 2,485 2,425 2,472 345,900
2014/12/02 2,418 2,446 2,399 2,439 48,000
2014/12/01 2,392 2,418 2,372 2,407 64,200
2014/11/28 2,456 2,468 2,381 2,410 92,000
2014/11/27 2,444 2,476 2,404 2,449 72,100
2014/11/26 2,407 2,416 2,350 2,410 89,800
2014/11/25 2,509 2,527 2,395 2,407 178,700
2014/11/21 2,444 2,499 2,425 2,487 129,000
2014/11/20 2,399 2,495 2,391 2,446 157,300
2014/11/19 2,385 2,394 2,355 2,376 66,500
2014/11/18 2,280 2,380 2,280 2,377 107,600
2014/11/17 2,340 2,340 2,274 2,287 57,900
2014/11/14 2,355 2,355 2,329 2,349 57,700
2014/11/13 2,300 2,334 2,277 2,331 77,400
2014/11/12 2,330 2,348 2,294 2,305 90,200
2014/11/11 2,262 2,329 2,257 2,325 84,200
2014/11/10 2,306 2,306 2,247 2,256 61,700
2014/11/07 2,339 2,350 2,287 2,300 110,400
2014/11/06 2,349 2,350 2,289 2,302 184,700
2014/11/05 2,226 2,347 2,146 2,338 197,800
2014/11/04 2,300 2,323 2,218 2,226 176,000
2014/10/31 2,210 2,286 2,182 2,273 130,200
2014/10/30 2,214 2,234 2,183 2,190 118,700
2014/10/29 2,236 2,248 2,224 2,235 47,600
2014/10/28 2,251 2,251 2,227 2,235 67,000
2014/10/27 2,269 2,286 2,253 2,257 68,900
2014/10/24 2,218 2,265 2,193 2,258 97,100
2014/10/23 2,177 2,208 2,160 2,205 57,800
2014/10/22 2,200 2,226 2,184 2,202 223,000
2014/10/21 2,155 2,213 2,137 2,184 155,600
2014/10/20 2,099 2,144 2,099 2,139 48,700
2014/10/17 2,091 2,141 2,052 2,061 70,800
2014/10/16 2,094 2,125 2,082 2,091 69,300
2014/10/15 2,082 2,171 2,082 2,164 62,000
2014/10/14 2,060 2,096 2,060 2,082 58,400
2014/10/10 2,094 2,133 2,071 2,124 54,400
2014/10/09 2,195 2,198 2,139 2,144 41,500
2014/10/08 2,146 2,195 2,140 2,176 57,700
2014/10/07 2,227 2,237 2,189 2,196 67,300
2014/10/06 2,210 2,249 2,204 2,240 39,900
2014/10/03 2,170 2,214 2,170 2,210 45,000
2014/10/02 2,271 2,271 2,182 2,183 56,100
2014/10/01 2,305 2,314 2,273 2,278 60,800
2014/09/30 2,289 2,305 2,249 2,296 65,900
2014/09/29 2,299 2,300 2,273 2,278 21,100
2014/09/26 2,295 2,299 2,274 2,298 48,600
2014/09/25 2,300 2,304 2,251 2,301 68,800
2014/09/24 2,284 2,303 2,284 2,297 54,700
2014/09/22 2,295 2,300 2,250 2,261 26,600
2014/09/19 2,300 2,300 2,265 2,295 90,200
2014/09/18 2,300 2,306 2,282 2,290 90,800
2014/09/17 2,230 2,328 2,230 2,308 95,400
2014/09/16 2,210 2,244 2,175 2,221 86,300
2014/09/12 2,186 2,214 2,166 2,211 91,900
2014/09/11 2,267 2,279 2,197 2,203 70,400
2014/09/10 2,233 2,276 2,202 2,259 30,900
2014/09/09 2,263 2,269 2,241 2,262 20,100
2014/09/08 2,266 2,278 2,233 2,263 37,000
2014/09/05 2,264 2,269 2,215 2,244 58,400
2014/09/04 2,264 2,281 2,254 2,264 31,900
2014/09/03 2,294 2,313 2,269 2,294 78,700
2014/09/02 2,268 2,297 2,253 2,289 50,500
2014/09/01 2,261 2,285 2,250 2,273 32,500
2014/08/29 2,265 2,272 2,236 2,265 33,900
2014/08/28 2,276 2,286 2,267 2,274 48,800
2014/08/27 2,286 2,289 2,261 2,274 50,000
2014/08/26 2,283 2,296 2,248 2,286 123,100
2014/08/25 2,286 2,300 2,257 2,283 70,300
2014/08/22 2,290 2,290 2,264 2,281 79,600
2014/08/21 2,277 2,305 2,248 2,284 123,000
2014/08/20 2,342 2,342 2,263 2,277 149,000
2014/08/19 2,320 2,359 2,317 2,342 102,600
2014/08/18 2,287 2,319 2,278 2,295 80,900
2014/08/15 2,324 2,324 2,274 2,284 112,700
2014/08/14 2,332 2,400 2,297 2,324 123,900
2014/08/13 2,229 2,315 2,222 2,304 103,900
2014/08/12 2,190 2,256 2,190 2,242 158,600
2014/08/11 2,230 2,244 2,153 2,172 223,700
2014/08/08 2,286 2,293 2,185 2,216 194,700
2014/08/07 2,102 2,313 2,102 2,286 394,300
2014/08/06 2,100 2,116 2,053 2,088 347,500
2014/08/05 2,119 2,120 2,019 2,028 226,800
2014/08/04 1,962 2,142 1,932 2,019 305,900
2014/08/01 2,073 2,073 2,005 2,012 77,900
2014/07/31 2,050 2,059 2,008 2,045 147,900
2014/07/30 2,023 2,100 2,023 2,049 170,200
2014/07/29 2,018 2,042 1,992 2,011 128,500
2014/07/28 1,953 2,014 1,953 2,009 88,400
2014/07/25 1,939 1,963 1,931 1,953 79,400
2014/07/24 1,934 1,947 1,919 1,938 48,400
2014/07/23 1,941 1,977 1,912 1,924 68,000
2014/07/22 1,934 1,977 1,919 1,931 88,500
2014/07/18 1,912 1,951 1,912 1,934 43,600
2014/07/17 1,922 1,966 1,920 1,941 85,000
2014/07/16 1,917 1,938 1,909 1,913 57,500
2014/07/15 1,915 1,944 1,907 1,921 50,000
2014/07/14 1,875 1,917 1,874 1,903 72,400
2014/07/11 1,854 1,871 1,836 1,866 72,600
2014/07/10 1,889 1,899 1,862 1,863 53,200
2014/07/09 1,872 1,885 1,869 1,880 27,700
2014/07/08 1,885 1,885 1,869 1,872 20,300
2014/07/07 1,880 1,897 1,879 1,882 17,200
2014/07/04 1,897 1,902 1,884 1,888 39,400
2014/07/03 1,910 1,910 1,873 1,874 31,600
2014/07/02 1,883 1,902 1,878 1,889 49,300
2014/07/01 1,895 1,922 1,880 1,896 89,100
2014/06/30 1,854 1,886 1,829 1,882 105,800
2014/06/27 1,820 1,870 1,801 1,866 207,300
2014/06/26 1,766 1,813 1,763 1,808 94,500
2014/06/25 1,768 1,794 1,750 1,763 68,300
2014/06/24 1,750 1,772 1,739 1,760 82,900
2014/06/23 1,745 1,758 1,734 1,750 59,000
2014/06/20 1,746 1,748 1,700 1,738 129,500
2014/06/19 1,750 1,760 1,707 1,730 162,700
2014/06/18 1,746 1,768 1,746 1,760 42,200
2014/06/17 1,749 1,764 1,734 1,746 105,400
2014/06/16 1,760 1,775 1,731 1,749 110,200
2014/06/13 1,731 1,765 1,723 1,760 118,000
2014/06/12 1,744 1,771 1,741 1,763 64,200
2014/06/11 1,750 1,786 1,750 1,768 73,700
2014/06/10 1,759 1,772 1,749 1,760 51,600
2014/06/09 1,777 1,789 1,746 1,753 97,700
2014/06/06 1,780 1,796 1,768 1,781 100,300
2014/06/05 1,809 1,809 1,781 1,787 51,600
2014/06/04 1,795 1,805 1,787 1,804 79,800
2014/06/03 1,785 1,798 1,770 1,790 58,400
2014/06/02 1,780 1,783 1,756 1,772 39,200
2014/05/30 1,771 1,777 1,752 1,755 35,100
2014/05/29 1,750 1,771 1,747 1,764 43,500
2014/05/28 1,769 1,782 1,758 1,761 44,900
2014/05/27 1,758 1,772 1,744 1,768 86,000
2014/05/26 1,721 1,760 1,716 1,758 59,400
2014/05/23 1,699 1,718 1,679 1,713 75,900
2014/05/22 1,681 1,709 1,671 1,703 151,500
2014/05/21 1,632 1,683 1,621 1,677 127,200
2014/05/20 1,560 1,648 1,560 1,632 167,000
2014/05/19 1,605 1,626 1,584 1,586 94,500
2014/05/16 1,609 1,630 1,606 1,609 114,500
2014/05/15 1,652 1,665 1,571 1,656 148,200
2014/05/14 1,689 1,715 1,673 1,682 49,400
2014/05/13 1,700 1,710 1,675 1,698 122,700
2014/05/12 1,673 1,710 1,667 1,683 149,400
2014/05/09 1,663 1,737 1,655 1,713 77,200
2014/05/08 1,661 1,709 1,661 1,685 69,600
2014/05/07 1,723 1,728 1,651 1,657 94,000
2014/05/02 1,711 1,733 1,705 1,723 41,300
2014/05/01 1,731 1,742 1,705 1,729 61,700
2014/04/30 1,694 1,697 1,656 1,691 66,400
2014/04/28 1,700 1,701 1,652 1,679 77,700
2014/04/25 1,690 1,720 1,679 1,700 69,400
2014/04/24 1,676 1,706 1,658 1,697 105,600
2014/04/23 1,677 1,677 1,642 1,661 84,700
2014/04/22 1,695 1,712 1,677 1,679 52,400
2014/04/21 1,710 1,720 1,679 1,693 94,400
2014/04/18 1,733 1,734 1,712 1,723 51,100
2014/04/17 1,728 1,762 1,712 1,733 89,700
2014/04/16 1,708 1,729 1,707 1,725 53,700
2014/04/15 1,714 1,730 1,676 1,707 138,400
2014/04/14 1,651 1,693 1,651 1,673 48,600
2014/04/11 1,688 1,694 1,630 1,677 70,700
2014/04/10 1,749 1,772 1,714 1,715 76,800
2014/04/09 1,718 1,743 1,702 1,731 170,100
2014/04/08 1,744 1,757 1,710 1,715 112,400
2014/04/07 1,762 1,782 1,723 1,744 129,800
2014/04/04 1,818 1,841 1,769 1,782 128,200
2014/04/03 1,842 1,865 1,834 1,840 100,700
2014/04/02 1,818 1,881 1,810 1,840 145,400
2014/04/01 1,807 1,822 1,790 1,799 164,600
2014/03/31 1,815 1,825 1,765 1,806 181,100
2014/03/28 1,800 1,811 1,762 1,808 142,300
2014/03/27 1,807 1,825 1,763 1,816 118,100
2014/03/26 1,833 1,848 1,788 1,822 129,300
2014/03/25 1,820 1,843 1,791 1,833 166,000
2014/03/24 1,873 1,884 1,828 1,837 156,900
2014/03/20 1,905 1,920 1,861 1,884 61,100
2014/03/19 1,883 1,919 1,860 1,879 80,900
2014/03/18 1,873 1,899 1,872 1,884 47,100
2014/03/17 1,885 1,885 1,857 1,861 41,500
2014/03/14 1,939 1,943 1,882 1,885 121,200
2014/03/13 1,938 1,963 1,938 1,946 27,400
2014/03/12 1,983 1,983 1,917 1,944 75,000
2014/03/11 2,000 2,018 1,970 1,993 76,500
2014/03/10 1,977 1,993 1,955 1,989 62,900
2014/03/07 1,949 1,979 1,930 1,976 110,000
2014/03/06 1,935 1,952 1,921 1,943 75,300
2014/03/05 2,002 2,007 1,956 1,968 73,600
2014/03/04 1,943 2,007 1,929 2,002 129,500
2014/03/03 1,979 1,979 1,933 1,952 51,500
2014/02/28 2,013 2,013 1,952 1,990 84,200
2014/02/27 1,979 2,019 1,960 2,004 123,100
2014/02/26 1,968 1,977 1,944 1,964 78,300
2014/02/25 1,910 1,978 1,910 1,968 97,400
2014/02/24 1,895 1,902 1,851 1,883 45,500
2014/02/21 1,840 1,900 1,840 1,895 56,400
2014/02/20 1,867 1,872 1,800 1,833 61,600
2014/02/19 1,874 1,886 1,856 1,878 35,500
2014/02/18 1,857 1,897 1,823 1,880 36,600
2014/02/17 1,837 1,882 1,806 1,878 47,400
2014/02/14 1,883 1,908 1,834 1,849 51,000
2014/02/13 1,952 1,952 1,880 1,888 54,500
2014/02/12 1,948 1,975 1,939 1,948 53,100
2014/02/10 1,947 1,947 1,891 1,920 45,800
2014/02/07 1,896 1,916 1,853 1,867 66,200
2014/02/06 1,823 1,907 1,819 1,869 112,900
2014/02/05 1,836 1,878 1,777 1,863 133,000
2014/02/04 1,843 1,879 1,814 1,822 105,900
2014/02/03 1,933 1,997 1,903 1,909 134,900
2014/01/31 1,867 1,944 1,867 1,939 108,100
2014/01/30 1,858 1,895 1,848 1,867 60,800
2014/01/29 1,886 1,924 1,880 1,903 85,300
2014/01/28 1,893 1,926 1,881 1,881 78,100
2014/01/27 1,968 1,968 1,899 1,899 106,700
2014/01/24 1,960 1,978 1,935 1,972 110,800
2014/01/23 2,035 2,041 1,988 1,990 77,500
2014/01/22 2,008 2,027 1,980 2,020 73,500
2014/01/21 2,005 2,024 2,001 2,014 58,400
2014/01/20 2,036 2,044 2,005 2,018 60,000
2014/01/17 1,988 2,059 1,988 2,038 157,300
2014/01/16 1,955 1,991 1,923 1,957 83,400
2014/01/15 1,929 1,937 1,905 1,933 51,800
2014/01/14 1,937 1,937 1,885 1,901 80,100
2014/01/10 1,919 1,940 1,874 1,937 103,500
2014/01/09 1,932 1,938 1,896 1,915 98,200
2014/01/08 1,937 1,952 1,915 1,952 109,500
2014/01/07 1,895 1,939 1,877 1,919 175,900
2014/01/06 1,844 1,899 1,844 1,891 98,400

このページの先頭へ