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
2015/12/30 2,779 2,779 2,719 2,760 57,400
2015/12/29 2,738 2,776 2,711 2,772 54,000
2015/12/28 2,725 2,759 2,702 2,750 59,900
2015/12/25 2,745 2,746 2,710 2,725 48,500
2015/12/24 2,810 2,810 2,744 2,746 87,800
2015/12/22 2,824 2,841 2,785 2,796 109,100
2015/12/21 2,882 2,882 2,808 2,836 86,300
2015/12/18 2,902 2,945 2,889 2,902 158,400
2015/12/17 2,865 2,935 2,846 2,905 183,400
2015/12/16 2,785 2,830 2,766 2,830 107,700
2015/12/15 2,768 2,822 2,744 2,761 127,500
2015/12/14 2,724 2,779 2,720 2,777 103,300
2015/12/11 2,763 2,832 2,754 2,774 134,500
2015/12/10 2,760 2,769 2,727 2,763 92,700
2015/12/09 2,804 2,848 2,768 2,785 128,200
2015/12/08 2,858 2,862 2,797 2,803 68,900
2015/12/07 2,833 2,867 2,828 2,847 136,400
2015/12/04 2,780 2,797 2,750 2,785 90,900
2015/12/03 2,762 2,818 2,746 2,813 227,200
2015/12/02 2,806 2,846 2,745 2,781 410,800
2015/12/01 2,931 2,949 2,914 2,933 86,400
2015/11/30 2,948 2,950 2,891 2,914 100,500
2015/11/27 2,964 2,980 2,937 2,948 50,200
2015/11/26 2,981 2,995 2,941 2,949 143,500
2015/11/25 2,976 2,999 2,939 2,973 81,300
2015/11/24 2,916 2,969 2,896 2,963 139,800
2015/11/20 2,918 2,961 2,905 2,922 94,200
2015/11/19 2,911 2,922 2,860 2,899 97,000
2015/11/18 2,900 2,933 2,870 2,878 127,900
2015/11/17 2,850 2,897 2,829 2,889 108,000
2015/11/16 2,791 2,845 2,765 2,831 98,100
2015/11/13 2,815 2,847 2,806 2,831 60,600
2015/11/12 2,833 2,877 2,821 2,833 170,400
2015/11/11 2,867 2,872 2,807 2,829 210,600
2015/11/10 2,840 2,904 2,818 2,883 356,700
2015/11/09 2,662 2,796 2,624 2,796 336,300
2015/11/06 2,663 2,698 2,615 2,641 491,200
2015/11/05 2,827 2,887 2,583 2,613 263,000
2015/11/04 2,838 2,894 2,829 2,849 82,600
2015/11/02 2,850 2,860 2,821 2,828 60,600
2015/10/30 2,877 2,880 2,839 2,868 62,800
2015/10/29 2,865 2,915 2,840 2,881 226,800
2015/10/28 2,770 2,868 2,752 2,863 196,000
2015/10/27 2,780 2,813 2,751 2,764 110,900
2015/10/26 2,711 2,793 2,709 2,780 146,900
2015/10/23 2,791 2,791 2,685 2,701 215,300
2015/10/22 2,726 2,764 2,725 2,750 115,500
2015/10/21 2,740 2,746 2,717 2,731 145,100
2015/10/20 2,806 2,807 2,740 2,746 146,700
2015/10/19 2,830 2,830 2,798 2,805 63,000
2015/10/16 2,841 2,858 2,797 2,802 76,000
2015/10/15 2,810 2,840 2,783 2,840 79,500
2015/10/14 2,806 2,852 2,797 2,822 69,900
2015/10/13 2,799 2,821 2,768 2,802 133,600
2015/10/09 2,814 2,814 2,765 2,800 83,100
2015/10/08 2,813 2,821 2,765 2,814 83,700
2015/10/07 2,873 2,875 2,781 2,837 135,300
2015/10/06 2,889 2,895 2,841 2,842 100,800
2015/10/05 2,869 2,877 2,825 2,873 65,400
2015/10/02 2,855 2,867 2,813 2,831 75,400
2015/10/01 2,869 2,880 2,819 2,843 100,600
2015/09/30 2,804 2,870 2,798 2,819 121,500
2015/09/29 2,753 2,792 2,742 2,764 136,100
2015/09/28 2,804 2,858 2,765 2,826 90,900
2015/09/25 2,749 2,824 2,738 2,824 165,800
2015/09/24 2,800 2,811 2,730 2,754 234,500
2015/09/18 2,842 2,880 2,828 2,867 127,100
2015/09/17 2,849 2,862 2,808 2,859 104,200
2015/09/16 2,846 2,864 2,807 2,847 96,100
2015/09/15 2,819 2,867 2,807 2,837 135,600
2015/09/14 2,812 2,866 2,773 2,793 99,400
2015/09/11 2,753 2,825 2,753 2,812 106,800
2015/09/10 2,670 2,790 2,667 2,780 159,000
2015/09/09 2,709 2,759 2,670 2,710 183,000
2015/09/08 2,645 2,671 2,582 2,617 161,700
2015/09/07 2,599 2,700 2,570 2,645 250,200
2015/09/04 2,605 2,605 2,504 2,526 147,100
2015/09/03 2,620 2,663 2,581 2,593 105,800
2015/09/02 2,550 2,659 2,541 2,588 212,700
2015/09/01 2,730 2,734 2,570 2,570 244,000
2015/08/31 2,777 2,779 2,723 2,747 124,800
2015/08/28 2,757 2,830 2,734 2,820 251,000
2015/08/27 2,647 2,718 2,642 2,691 196,300
2015/08/26 2,508 2,581 2,499 2,562 121,000
2015/08/25 2,475 2,653 2,428 2,508 176,900
2015/08/24 2,644 2,714 2,575 2,575 184,200
2015/08/21 2,700 2,745 2,683 2,692 104,200
2015/08/20 2,805 2,813 2,755 2,760 74,700
2015/08/19 2,842 2,858 2,814 2,830 79,700
2015/08/18 2,845 2,871 2,819 2,866 71,700
2015/08/17 2,783 2,845 2,781 2,837 90,400
2015/08/14 2,807 2,812 2,755 2,769 87,500
2015/08/13 2,800 2,820 2,773 2,807 74,600
2015/08/12 2,884 2,892 2,791 2,804 133,200
2015/08/11 2,878 2,913 2,834 2,909 120,300
2015/08/10 2,825 2,888 2,825 2,866 116,700
2015/08/07 2,831 2,834 2,753 2,815 105,900
2015/08/06 2,950 2,951 2,823 2,835 169,600
2015/08/05 2,936 3,045 2,892 2,905 330,000
2015/08/04 2,809 3,085 2,783 3,075 302,000
2015/08/03 2,772 2,808 2,730 2,804 114,600
2015/07/31 2,770 2,785 2,739 2,770 187,000
2015/07/30 2,868 2,878 2,782 2,803 125,700
2015/07/29 2,770 2,860 2,750 2,835 148,900
2015/07/28 2,685 2,773 2,671 2,766 81,500
2015/07/27 2,735 2,771 2,710 2,721 82,600
2015/07/24 2,756 2,778 2,713 2,735 75,300
2015/07/23 2,737 2,805 2,728 2,778 87,900
2015/07/22 2,741 2,754 2,707 2,736 54,100
2015/07/21 2,790 2,790 2,745 2,759 57,800
2015/07/17 2,790 2,792 2,751 2,760 95,500
2015/07/16 2,717 2,800 2,717 2,784 130,700
2015/07/15 2,698 2,708 2,655 2,706 99,500
2015/07/14 2,681 2,717 2,677 2,695 93,200
2015/07/13 2,597 2,650 2,558 2,644 64,000
2015/07/10 2,550 2,652 2,550 2,596 126,700
2015/07/09 2,510 2,561 2,439 2,555 116,100
2015/07/08 2,610 2,638 2,585 2,603 82,200
2015/07/07 2,644 2,683 2,614 2,633 97,800
2015/07/06 2,640 2,674 2,591 2,617 175,300
2015/07/03 2,701 2,745 2,694 2,701 112,200
2015/07/02 2,695 2,726 2,651 2,715 143,300
2015/07/01 2,752 2,752 2,685 2,689 129,000
2015/06/30 2,712 2,765 2,712 2,764 61,300
2015/06/29 2,775 2,776 2,700 2,721 91,500
2015/06/26 2,760 2,812 2,760 2,794 64,400
2015/06/25 2,782 2,782 2,738 2,760 59,800
2015/06/24 2,798 2,826 2,765 2,782 131,100
2015/06/23 2,780 2,806 2,755 2,778 82,100
2015/06/22 2,755 2,777 2,743 2,758 47,400
2015/06/19 2,700 2,760 2,699 2,755 108,800
2015/06/18 2,708 2,726 2,687 2,705 55,900
2015/06/17 2,688 2,715 2,671 2,704 69,800
2015/06/16 2,725 2,726 2,688 2,699 84,600
2015/06/15 2,694 2,727 2,680 2,725 93,000
2015/06/12 2,658 2,687 2,642 2,680 102,200
2015/06/11 2,611 2,653 2,586 2,652 84,400
2015/06/10 2,594 2,649 2,594 2,600 102,100
2015/06/09 2,635 2,646 2,582 2,585 109,200
2015/06/08 2,696 2,696 2,642 2,655 58,500
2015/06/05 2,713 2,730 2,673 2,681 89,300
2015/06/04 2,675 2,726 2,672 2,713 98,000
2015/06/03 2,689 2,697 2,652 2,661 86,900
2015/06/02 2,711 2,734 2,650 2,663 107,100
2015/06/01 2,720 2,774 2,691 2,704 148,600
2015/05/29 2,615 2,667 2,615 2,662 134,600
2015/05/28 2,600 2,661 2,597 2,603 165,000
2015/05/27 2,600 2,600 2,564 2,574 150,500
2015/05/26 2,614 2,624 2,599 2,606 72,900
2015/05/25 2,634 2,634 2,590 2,614 93,400
2015/05/22 2,618 2,641 2,573 2,592 100,600
2015/05/21 2,636 2,665 2,590 2,606 136,500
2015/05/20 2,573 2,671 2,559 2,632 196,100
2015/05/19 2,530 2,560 2,510 2,554 110,300
2015/05/18 2,506 2,540 2,501 2,533 74,100
2015/05/15 2,542 2,576 2,515 2,527 145,000
2015/05/14 2,560 2,587 2,515 2,541 179,700
2015/05/13 2,450 2,588 2,430 2,569 254,600
2015/05/12 2,441 2,479 2,384 2,420 147,000
2015/05/11 2,420 2,487 2,408 2,487 187,300
2015/05/08 2,341 2,395 2,341 2,394 89,900
2015/05/07 2,343 2,370 2,280 2,341 190,800
2015/05/01 2,430 2,430 2,364 2,379 112,100
2015/04/30 2,391 2,461 2,370 2,440 179,200
2015/04/28 2,365 2,425 2,352 2,393 163,600
2015/04/27 2,335 2,350 2,315 2,348 54,600
2015/04/24 2,344 2,348 2,323 2,335 45,500
2015/04/23 2,354 2,378 2,328 2,333 116,300
2015/04/22 2,352 2,357 2,311 2,345 157,700
2015/04/21 2,306 2,349 2,299 2,342 101,600
2015/04/20 2,319 2,342 2,278 2,334 112,800
2015/04/17 2,327 2,348 2,296 2,326 92,700
2015/04/16 2,326 2,330 2,286 2,327 123,700
2015/04/15 2,315 2,323 2,285 2,321 101,800
2015/04/14 2,267 2,325 2,267 2,321 116,100
2015/04/13 2,272 2,280 2,248 2,280 84,800
2015/04/10 2,257 2,264 2,236 2,250 96,100
2015/04/09 2,278 2,280 2,214 2,248 244,600
2015/04/08 2,245 2,317 2,241 2,298 119,400
2015/04/07 2,252 2,269 2,230 2,243 131,600
2015/04/06 2,239 2,284 2,238 2,262 68,400
2015/04/03 2,311 2,317 2,265 2,276 98,800
2015/04/02 2,250 2,323 2,241 2,304 140,100
2015/04/01 2,305 2,328 2,233 2,240 139,700
2015/03/31 2,260 2,337 2,260 2,300 114,600
2015/03/30 2,273 2,281 2,240 2,246 94,900
2015/03/27 2,322 2,340 2,254 2,273 92,700
2015/03/26 2,370 2,370 2,327 2,341 61,400
2015/03/25 2,376 2,376 2,347 2,370 76,500
2015/03/24 2,358 2,371 2,335 2,357 100,100
2015/03/23 2,385 2,385 2,341 2,356 70,100
2015/03/20 2,336 2,372 2,313 2,372 124,200
2015/03/19 2,310 2,315 2,292 2,312 72,800
2015/03/18 2,290 2,315 2,287 2,297 78,300
2015/03/17 2,300 2,309 2,284 2,290 145,400
2015/03/16 2,304 2,366 2,289 2,293 302,000
2015/03/13 2,320 2,320 2,291 2,293 125,500
2015/03/12 2,299 2,323 2,294 2,312 101,700
2015/03/11 2,300 2,329 2,289 2,299 106,100
2015/03/10 2,317 2,320 2,302 2,313 69,800
2015/03/09 2,323 2,324 2,289 2,309 74,200
2015/03/06 2,284 2,335 2,275 2,324 159,000
2015/03/05 2,304 2,328 2,286 2,296 97,400
2015/03/04 2,267 2,358 2,256 2,335 181,400
2015/03/03 2,298 2,315 2,261 2,267 120,900
2015/03/02 2,360 2,369 2,299 2,300 145,300
2015/02/27 2,277 2,345 2,277 2,337 192,700
2015/02/26 2,232 2,277 2,232 2,265 103,000
2015/02/25 2,220 2,253 2,206 2,232 225,900
2015/02/24 2,194 2,238 2,194 2,210 139,100
2015/02/23 2,240 2,241 2,183 2,188 257,600
2015/02/20 2,255 2,282 2,217 2,248 240,800
2015/02/19 2,260 2,297 2,260 2,290 84,600
2015/02/18 2,293 2,293 2,258 2,277 102,500
2015/02/17 2,225 2,262 2,225 2,243 90,800
2015/02/16 2,281 2,321 2,254 2,264 214,900
2015/02/13 2,382 2,400 2,355 2,381 90,300
2015/02/12 2,443 2,465 2,384 2,392 80,500
2015/02/10 2,474 2,505 2,433 2,436 63,100
2015/02/09 2,520 2,552 2,472 2,487 92,300
2015/02/06 2,450 2,521 2,420 2,485 71,700
2015/02/05 2,451 2,467 2,435 2,435 38,900
2015/02/04 2,451 2,499 2,449 2,483 42,500
2015/02/03 2,454 2,496 2,440 2,446 44,700
2015/02/02 2,451 2,508 2,435 2,487 51,200
2015/01/30 2,478 2,520 2,465 2,484 63,900
2015/01/29 2,517 2,538 2,465 2,476 74,800
2015/01/28 2,551 2,572 2,515 2,561 68,900
2015/01/27 2,496 2,552 2,496 2,551 50,000
2015/01/26 2,479 2,530 2,479 2,496 59,000
2015/01/23 2,466 2,499 2,445 2,479 67,700
2015/01/22 2,452 2,462 2,402 2,442 79,700
2015/01/21 2,520 2,520 2,452 2,454 81,100
2015/01/20 2,490 2,529 2,476 2,524 69,900
2015/01/19 2,482 2,488 2,460 2,476 59,400
2015/01/16 2,430 2,460 2,430 2,458 65,900
2015/01/15 2,460 2,485 2,410 2,473 104,400
2015/01/14 2,496 2,521 2,460 2,485 62,300
2015/01/13 2,473 2,484 2,423 2,480 97,400
2015/01/09 2,485 2,495 2,456 2,478 43,300
2015/01/08 2,474 2,498 2,464 2,481 48,100
2015/01/07 2,439 2,500 2,439 2,459 47,000
2015/01/06 2,517 2,547 2,474 2,476 63,500
2015/01/05 2,600 2,613 2,549 2,553 62,000

このページの先頭へ