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
2016/12/30 2,485 2,509 2,470 2,490 35,100
2016/12/29 2,524 2,524 2,478 2,497 61,100
2016/12/28 2,525 2,539 2,510 2,529 30,100
2016/12/27 2,536 2,555 2,516 2,525 37,100
2016/12/26 2,553 2,553 2,535 2,540 36,200
2016/12/22 2,539 2,554 2,524 2,553 83,200
2016/12/21 2,570 2,573 2,538 2,539 98,100
2016/12/20 2,545 2,569 2,537 2,565 44,700
2016/12/19 2,549 2,549 2,522 2,545 62,600
2016/12/16 2,580 2,595 2,553 2,564 107,500
2016/12/15 2,518 2,560 2,518 2,552 98,400
2016/12/14 2,532 2,539 2,516 2,521 60,400
2016/12/13 2,507 2,536 2,502 2,526 73,900
2016/12/12 2,528 2,533 2,491 2,509 118,600
2016/12/09 2,482 2,519 2,482 2,516 80,400
2016/12/08 2,470 2,521 2,459 2,482 193,500
2016/12/07 2,429 2,438 2,398 2,420 71,600
2016/12/06 2,457 2,470 2,417 2,419 77,000
2016/12/05 2,398 2,442 2,395 2,407 62,500
2016/12/02 2,444 2,477 2,442 2,448 99,800
2016/12/01 2,565 2,565 2,474 2,481 128,400
2016/11/30 2,516 2,573 2,513 2,532 107,600
2016/11/29 2,471 2,517 2,444 2,516 78,500
2016/11/28 2,473 2,522 2,450 2,521 91,100
2016/11/25 2,456 2,482 2,453 2,473 103,600
2016/11/24 2,550 2,559 2,462 2,483 95,000
2016/11/22 2,497 2,524 2,479 2,517 54,400
2016/11/21 2,500 2,517 2,486 2,495 72,700
2016/11/18 2,530 2,549 2,488 2,502 63,200
2016/11/17 2,497 2,566 2,488 2,527 122,100
2016/11/16 2,410 2,492 2,402 2,490 133,200
2016/11/15 2,352 2,353 2,315 2,340 62,400
2016/11/14 2,293 2,363 2,293 2,347 82,600
2016/11/11 2,394 2,394 2,287 2,299 71,200
2016/11/10 2,311 2,381 2,311 2,354 74,200
2016/11/09 2,368 2,394 2,212 2,263 151,300
2016/11/08 2,368 2,420 2,343 2,367 103,300
2016/11/07 2,307 2,424 2,307 2,391 120,600
2016/11/04 2,325 2,340 2,292 2,307 85,400
2016/11/02 2,357 2,375 2,327 2,375 97,200
2016/11/01 2,344 2,381 2,323 2,371 76,400
2016/10/31 2,316 2,362 2,315 2,328 59,100
2016/10/28 2,339 2,354 2,299 2,347 152,500
2016/10/27 2,302 2,370 2,283 2,349 86,300
2016/10/26 2,320 2,320 2,276 2,313 60,400
2016/10/25 2,296 2,322 2,293 2,320 44,900
2016/10/24 2,285 2,298 2,261 2,285 74,700
2016/10/21 2,335 2,335 2,293 2,297 55,400
2016/10/20 2,320 2,340 2,310 2,340 50,900
2016/10/19 2,325 2,325 2,298 2,320 40,600
2016/10/18 2,301 2,321 2,287 2,320 42,300
2016/10/17 2,288 2,324 2,282 2,314 63,000
2016/10/14 2,299 2,317 2,275 2,306 57,700
2016/10/13 2,273 2,300 2,268 2,298 59,200
2016/10/12 2,280 2,296 2,258 2,272 65,100
2016/10/11 2,280 2,319 2,270 2,283 66,000
2016/10/07 2,282 2,290 2,260 2,273 68,500
2016/10/06 2,299 2,318 2,282 2,288 82,400
2016/10/05 2,266 2,294 2,232 2,274 111,300
2016/10/04 2,236 2,273 2,227 2,242 93,900
2016/10/03 2,270 2,291 2,246 2,252 47,400
2016/09/30 2,238 2,258 2,220 2,240 61,700
2016/09/29 2,281 2,281 2,250 2,275 35,600
2016/09/28 2,238 2,271 2,211 2,255 57,500
2016/09/27 2,240 2,277 2,215 2,277 50,100
2016/09/26 2,260 2,300 2,246 2,251 56,500
2016/09/23 2,227 2,267 2,217 2,260 109,100
2016/09/21 2,173 2,212 2,153 2,205 93,900
2016/09/20 2,180 2,229 2,173 2,214 86,000
2016/09/16 2,161 2,191 2,143 2,183 59,900
2016/09/15 2,170 2,174 2,151 2,159 36,300
2016/09/14 2,192 2,211 2,167 2,177 43,400
2016/09/13 2,204 2,215 2,188 2,208 49,100
2016/09/12 2,198 2,209 2,179 2,190 42,800
2016/09/09 2,209 2,244 2,195 2,226 93,300
2016/09/08 2,211 2,242 2,192 2,234 74,900
2016/09/07 2,200 2,222 2,170 2,221 71,200
2016/09/06 2,184 2,214 2,184 2,204 49,100
2016/09/05 2,201 2,210 2,149 2,177 51,700
2016/09/02 2,180 2,190 2,159 2,172 110,900
2016/09/01 2,140 2,200 2,101 2,190 79,800
2016/08/31 2,080 2,141 2,080 2,127 104,100
2016/08/30 2,051 2,070 2,040 2,064 57,100
2016/08/29 2,053 2,064 2,029 2,063 47,500
2016/08/26 2,056 2,056 2,020 2,023 30,400
2016/08/25 2,079 2,095 2,049 2,056 28,100
2016/08/24 2,046 2,082 2,042 2,056 19,500
2016/08/23 2,054 2,071 2,029 2,043 45,800
2016/08/22 2,053 2,075 2,031 2,058 35,100
2016/08/19 2,042 2,068 2,021 2,040 60,800
2016/08/18 2,053 2,069 2,032 2,038 36,600
2016/08/17 2,024 2,090 2,020 2,087 67,900
2016/08/16 2,113 2,127 2,068 2,069 62,200
2016/08/15 2,115 2,124 2,100 2,116 21,500
2016/08/12 2,120 2,145 2,098 2,132 71,700
2016/08/10 2,116 2,135 2,089 2,106 78,300
2016/08/09 2,078 2,193 2,072 2,164 184,300
2016/08/08 1,955 1,999 1,948 1,988 147,000
2016/08/05 2,043 2,062 1,987 2,017 113,100
2016/08/04 1,983 2,046 1,960 2,043 89,500
2016/08/03 1,995 2,007 1,963 1,984 87,000
2016/08/02 2,008 2,046 2,008 2,025 58,400
2016/08/01 2,009 2,031 1,984 2,016 66,700
2016/07/29 2,040 2,059 1,974 2,040 116,300
2016/07/28 2,018 2,068 2,001 2,052 97,500
2016/07/27 2,052 2,068 2,029 2,045 46,200
2016/07/26 2,075 2,079 2,021 2,025 119,000
2016/07/25 2,024 2,080 2,010 2,075 81,900
2016/07/22 2,008 2,027 1,977 2,000 80,900
2016/07/21 2,010 2,037 1,988 2,027 87,200
2016/07/20 1,979 1,986 1,930 1,981 68,100
2016/07/19 2,010 2,011 1,961 1,984 94,300
2016/07/15 2,023 2,045 1,999 2,010 83,000
2016/07/14 1,999 2,043 1,992 2,009 81,400
2016/07/13 1,996 2,007 1,972 1,994 68,100
2016/07/12 1,980 1,998 1,957 1,961 84,200
2016/07/11 1,917 1,965 1,917 1,940 50,800
2016/07/08 1,885 1,914 1,877 1,878 92,100
2016/07/07 1,896 1,917 1,888 1,896 67,400
2016/07/06 1,915 1,915 1,874 1,898 42,000
2016/07/05 1,965 1,975 1,937 1,961 54,300
2016/07/04 1,938 1,951 1,912 1,950 65,100
2016/07/01 1,916 1,965 1,904 1,961 93,800
2016/06/30 1,909 1,925 1,872 1,897 101,700
2016/06/29 1,902 1,934 1,886 1,906 112,200
2016/06/28 1,913 1,913 1,851 1,898 52,500
2016/06/27 1,854 1,918 1,840 1,913 63,000
2016/06/24 2,012 2,012 1,817 1,824 97,500
2016/06/23 1,998 2,006 1,982 1,999 37,500
2016/06/22 2,035 2,036 1,971 1,998 89,600
2016/06/21 2,022 2,057 2,005 2,045 76,500
2016/06/20 2,026 2,065 2,021 2,029 77,200
2016/06/17 2,030 2,059 2,004 2,011 100,000
2016/06/16 2,080 2,104 2,008 2,010 102,300
2016/06/15 2,057 2,099 2,038 2,080 82,400
2016/06/14 2,086 2,100 2,057 2,068 90,100
2016/06/13 2,110 2,128 2,086 2,086 63,300
2016/06/10 2,145 2,160 2,118 2,158 100,300
2016/06/09 2,205 2,208 2,132 2,159 122,900
2016/06/08 2,212 2,221 2,185 2,203 73,000
2016/06/07 2,246 2,251 2,199 2,212 59,100
2016/06/06 2,223 2,236 2,203 2,228 65,900
2016/06/03 2,236 2,274 2,236 2,254 117,000
2016/06/02 2,273 2,289 2,245 2,253 99,700
2016/06/01 2,326 2,326 2,237 2,300 155,300
2016/05/31 2,335 2,374 2,324 2,373 87,100
2016/05/30 2,307 2,331 2,302 2,319 54,700
2016/05/27 2,321 2,326 2,287 2,301 87,600
2016/05/26 2,318 2,337 2,301 2,321 79,500
2016/05/25 2,345 2,346 2,296 2,308 51,400
2016/05/24 2,318 2,333 2,296 2,315 69,500
2016/05/23 2,300 2,335 2,285 2,330 96,900
2016/05/20 2,263 2,314 2,231 2,300 173,500
2016/05/19 2,185 2,263 2,150 2,263 285,300
2016/05/18 2,053 2,069 2,007 2,048 208,700
2016/05/17 2,080 2,104 2,052 2,078 211,300
2016/05/16 2,125 2,134 2,060 2,071 167,600
2016/05/13 2,310 2,310 2,090 2,118 202,300
2016/05/12 2,201 2,309 2,201 2,305 153,400
2016/05/11 2,200 2,270 2,194 2,244 153,300
2016/05/10 2,146 2,207 2,143 2,200 114,800
2016/05/09 2,200 2,200 2,147 2,153 61,500
2016/05/06 2,144 2,191 2,123 2,187 154,300
2016/05/02 2,100 2,161 2,100 2,152 72,100
2016/04/28 2,276 2,296 2,189 2,190 84,900
2016/04/27 2,255 2,272 2,214 2,240 98,500
2016/04/26 2,334 2,334 2,238 2,261 198,900
2016/04/25 2,225 2,372 2,223 2,362 240,100
2016/04/22 2,172 2,210 2,158 2,208 102,400
2016/04/21 2,198 2,205 2,170 2,181 72,300
2016/04/20 2,165 2,190 2,142 2,155 97,900
2016/04/19 2,202 2,210 2,157 2,175 122,500
2016/04/18 2,122 2,174 2,122 2,156 60,900
2016/04/15 2,176 2,200 2,171 2,197 74,200
2016/04/14 2,192 2,211 2,161 2,211 111,300
2016/04/13 2,110 2,170 2,106 2,166 108,900
2016/04/12 2,067 2,089 2,056 2,073 91,600
2016/04/11 2,030 2,074 2,015 2,064 101,500
2016/04/08 1,965 2,051 1,956 2,034 72,000
2016/04/07 1,982 2,043 1,978 2,013 64,700
2016/04/06 1,993 1,997 1,952 1,986 134,300
2016/04/05 2,055 2,055 1,978 1,989 128,700
2016/04/04 2,071 2,111 2,058 2,069 62,200
2016/04/01 2,141 2,160 2,069 2,079 107,100
2016/03/31 2,146 2,173 2,122 2,153 114,800
2016/03/30 2,152 2,191 2,131 2,146 80,100
2016/03/29 2,148 2,171 2,140 2,159 78,500
2016/03/28 2,169 2,193 2,148 2,174 102,500
2016/03/25 2,210 2,229 2,152 2,163 90,700
2016/03/24 2,133 2,216 2,133 2,210 121,200
2016/03/23 2,146 2,158 2,111 2,133 78,000
2016/03/22 2,097 2,166 2,097 2,148 108,200
2016/03/18 2,076 2,100 2,059 2,087 93,700
2016/03/17 2,130 2,154 2,056 2,076 222,300
2016/03/16 2,133 2,159 2,119 2,131 152,300
2016/03/15 2,131 2,184 2,131 2,161 102,500
2016/03/14 2,110 2,178 2,072 2,136 90,800
2016/03/11 2,092 2,118 2,090 2,099 115,000
2016/03/10 2,090 2,148 2,090 2,136 70,400
2016/03/09 2,101 2,114 2,072 2,095 92,600
2016/03/08 2,150 2,150 2,090 2,129 81,200
2016/03/07 2,178 2,178 2,124 2,150 75,200
2016/03/04 2,141 2,188 2,086 2,179 156,100
2016/03/03 2,177 2,188 2,130 2,141 128,100
2016/03/02 2,280 2,280 2,175 2,208 146,500
2016/03/01 2,110 2,156 2,089 2,146 114,400
2016/02/29 2,123 2,158 2,107 2,110 64,700
2016/02/26 2,079 2,126 2,079 2,104 62,800
2016/02/25 2,082 2,119 2,057 2,079 126,900
2016/02/24 2,038 2,100 2,009 2,081 79,000
2016/02/23 2,100 2,120 2,040 2,058 83,700
2016/02/22 2,048 2,110 2,030 2,089 77,100
2016/02/19 2,090 2,119 2,014 2,057 199,200
2016/02/18 2,100 2,153 2,080 2,133 232,000
2016/02/17 2,000 2,076 2,000 2,041 123,400
2016/02/16 2,030 2,057 1,988 1,991 119,700
2016/02/15 2,000 2,053 1,971 2,043 113,100
2016/02/12 1,976 1,976 1,887 1,891 154,200
2016/02/10 2,035 2,060 1,980 2,026 152,200
2016/02/09 2,120 2,130 2,038 2,055 248,700
2016/02/08 2,225 2,240 2,166 2,205 232,900
2016/02/05 2,392 2,473 2,200 2,245 290,700
2016/02/04 2,432 2,457 2,398 2,405 113,700
2016/02/03 2,434 2,468 2,426 2,452 56,900
2016/02/02 2,491 2,524 2,476 2,501 69,400
2016/02/01 2,587 2,587 2,475 2,505 90,200
2016/01/29 2,430 2,488 2,401 2,487 89,100
2016/01/28 2,416 2,444 2,387 2,428 59,300
2016/01/27 2,397 2,428 2,385 2,406 88,100
2016/01/26 2,414 2,426 2,366 2,370 82,300
2016/01/25 2,420 2,489 2,371 2,414 79,500
2016/01/22 2,414 2,414 2,334 2,395 103,000
2016/01/21 2,307 2,393 2,264 2,264 113,500
2016/01/20 2,430 2,454 2,332 2,340 115,000
2016/01/19 2,458 2,485 2,430 2,445 71,200
2016/01/18 2,466 2,498 2,441 2,485 81,800
2016/01/15 2,559 2,600 2,498 2,519 165,400
2016/01/14 2,540 2,556 2,469 2,502 167,500
2016/01/13 2,536 2,591 2,525 2,569 58,700
2016/01/12 2,570 2,596 2,499 2,503 80,700
2016/01/08 2,595 2,636 2,558 2,604 100,400
2016/01/07 2,616 2,657 2,597 2,609 107,400
2016/01/06 2,643 2,674 2,607 2,610 142,500
2016/01/05 2,700 2,727 2,620 2,628 222,600
2016/01/04 2,761 2,783 2,710 2,728 72,100

このページの先頭へ