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
2019/12/30 2,541 2,563 2,528 2,546 85,500
2019/12/27 2,564 2,575 2,551 2,565 102,800
2019/12/26 2,544 2,566 2,529 2,548 85,100
2019/12/25 2,525 2,538 2,512 2,538 60,500
2019/12/24 2,509 2,521 2,496 2,519 79,400
2019/12/23 2,530 2,538 2,513 2,519 88,800
2019/12/20 2,476 2,547 2,470 2,522 153,200
2019/12/19 2,494 2,513 2,475 2,476 90,100
2019/12/18 2,489 2,499 2,463 2,494 114,600
2019/12/17 2,481 2,496 2,454 2,492 111,900
2019/12/16 2,507 2,516 2,481 2,481 89,200
2019/12/13 2,531 2,538 2,477 2,481 148,900
2019/12/12 2,521 2,521 2,480 2,484 91,400
2019/12/11 2,515 2,529 2,491 2,502 159,600
2019/12/10 2,477 2,520 2,475 2,515 133,100
2019/12/09 2,492 2,498 2,467 2,490 188,500
2019/12/06 2,426 2,493 2,425 2,478 206,200
2019/12/05 2,450 2,468 2,400 2,436 246,500
2019/12/04 2,385 2,457 2,385 2,448 291,900
2019/12/03 2,324 2,365 2,310 2,364 128,600
2019/12/02 2,346 2,377 2,345 2,352 79,800
2019/11/29 2,340 2,373 2,335 2,342 157,400
2019/11/28 2,330 2,345 2,305 2,332 113,300
2019/11/27 2,270 2,316 2,270 2,304 79,500
2019/11/26 2,277 2,286 2,262 2,270 113,000
2019/11/25 2,309 2,310 2,279 2,285 107,600
2019/11/22 2,296 2,326 2,285 2,297 115,300
2019/11/21 2,255 2,286 2,242 2,282 110,600
2019/11/20 2,249 2,274 2,238 2,256 162,000
2019/11/19 2,279 2,298 2,242 2,274 69,800
2019/11/18 2,216 2,277 2,213 2,277 173,900
2019/11/15 2,202 2,232 2,191 2,216 217,200
2019/11/14 2,271 2,271 2,217 2,222 102,100
2019/11/13 2,313 2,334 2,266 2,266 148,700
2019/11/12 2,271 2,320 2,266 2,315 153,200
2019/11/11 2,275 2,285 2,250 2,263 129,400
2019/11/08 2,288 2,294 2,234 2,238 141,000
2019/11/07 2,272 2,292 2,254 2,260 111,200
2019/11/06 2,269 2,277 2,232 2,258 172,700
2019/11/05 2,240 2,271 2,205 2,260 236,900
2019/11/01 2,282 2,292 2,221 2,225 226,900
2019/10/31 2,350 2,396 2,277 2,305 291,600
2019/10/30 2,341 2,385 2,340 2,380 239,200
2019/10/29 2,368 2,420 2,353 2,370 197,200
2019/10/28 2,365 2,366 2,317 2,340 155,100
2019/10/25 2,362 2,372 2,338 2,351 65,900
2019/10/24 2,364 2,370 2,337 2,342 128,600
2019/10/23 2,330 2,373 2,312 2,366 199,600
2019/10/21 2,300 2,324 2,300 2,307 116,600
2019/10/18 2,291 2,324 2,258 2,290 168,400
2019/10/17 2,306 2,315 2,285 2,291 146,500
2019/10/16 2,313 2,327 2,292 2,300 166,500
2019/10/15 2,300 2,313 2,275 2,290 169,700
2019/10/11 2,267 2,267 2,221 2,265 122,900
2019/10/10 2,273 2,280 2,245 2,270 138,200
2019/10/09 2,229 2,266 2,229 2,264 127,500
2019/10/08 2,247 2,268 2,227 2,263 103,000
2019/10/07 2,233 2,259 2,222 2,247 85,400
2019/10/04 2,212 2,235 2,188 2,229 89,500
2019/10/03 2,236 2,244 2,191 2,212 120,100
2019/10/02 2,265 2,304 2,264 2,281 99,400
2019/10/01 2,258 2,290 2,251 2,266 65,800
2019/09/30 2,267 2,293 2,244 2,248 128,500
2019/09/27 2,332 2,332 2,262 2,296 139,200
2019/09/26 2,341 2,360 2,301 2,323 152,900
2019/09/25 2,320 2,335 2,308 2,332 110,400
2019/09/24 2,318 2,339 2,307 2,324 126,200
2019/09/20 2,322 2,345 2,291 2,307 183,600
2019/09/19 2,280 2,321 2,270 2,303 124,800
2019/09/18 2,250 2,287 2,228 2,264 122,100
2019/09/17 2,249 2,252 2,224 2,242 103,400
2019/09/13 2,233 2,235 2,208 2,229 163,400
2019/09/12 2,240 2,258 2,200 2,206 168,600
2019/09/11 2,190 2,212 2,168 2,208 205,400
2019/09/10 2,236 2,244 2,198 2,209 112,500
2019/09/09 2,232 2,254 2,219 2,236 66,800
2019/09/06 2,264 2,264 2,225 2,232 72,600
2019/09/05 2,223 2,260 2,223 2,245 135,600
2019/09/04 2,187 2,218 2,184 2,200 80,600
2019/09/03 2,187 2,199 2,164 2,194 70,900
2019/09/02 2,185 2,200 2,164 2,177 129,900
2019/08/30 2,225 2,228 2,196 2,218 118,500
2019/08/29 2,215 2,215 2,166 2,209 79,300
2019/08/28 2,236 2,246 2,192 2,207 65,700
2019/08/27 2,197 2,233 2,197 2,223 84,100
2019/08/26 2,154 2,194 2,145 2,189 159,200
2019/08/23 2,214 2,221 2,190 2,203 86,400
2019/08/22 2,218 2,233 2,208 2,220 152,900
2019/08/21 2,223 2,255 2,210 2,248 94,300
2019/08/20 2,261 2,275 2,225 2,266 144,700
2019/08/19 2,249 2,298 2,232 2,291 168,700
2019/08/16 2,185 2,236 2,177 2,230 193,000
2019/08/15 2,136 2,191 2,119 2,184 159,000
2019/08/14 2,173 2,199 2,154 2,170 80,400
2019/08/13 2,155 2,194 2,134 2,141 120,600
2019/08/09 2,213 2,222 2,175 2,187 106,200
2019/08/08 2,209 2,215 2,183 2,196 138,300
2019/08/07 2,225 2,239 2,204 2,224 121,800
2019/08/06 2,190 2,258 2,189 2,248 166,500
2019/08/05 2,274 2,282 2,223 2,263 138,400
2019/08/02 2,355 2,375 2,289 2,294 235,100
2019/08/01 2,389 2,413 2,372 2,376 163,400
2019/07/31 2,419 2,444 2,390 2,390 212,100
2019/07/30 2,460 2,522 2,408 2,424 453,300
2019/07/29 2,335 2,391 2,326 2,360 239,600
2019/07/26 2,310 2,334 2,252 2,321 199,000
2019/07/25 2,316 2,339 2,309 2,314 87,300
2019/07/24 2,324 2,329 2,307 2,318 168,500
2019/07/23 2,311 2,344 2,299 2,327 136,000
2019/07/22 2,299 2,327 2,282 2,311 130,800
2019/07/19 2,271 2,335 2,263 2,303 131,100
2019/07/18 2,275 2,293 2,242 2,253 110,900
2019/07/17 2,270 2,279 2,245 2,278 112,600
2019/07/16 2,280 2,296 2,267 2,282 86,300
2019/07/12 2,312 2,327 2,272 2,279 84,200
2019/07/11 2,313 2,324 2,291 2,316 81,600
2019/07/10 2,281 2,317 2,281 2,312 84,300
2019/07/09 2,315 2,326 2,289 2,304 74,000
2019/07/08 2,302 2,320 2,282 2,291 71,200
2019/07/05 2,357 2,357 2,303 2,317 65,300
2019/07/04 2,327 2,352 2,324 2,336 60,300
2019/07/03 2,366 2,390 2,343 2,347 104,000
2019/07/02 2,333 2,429 2,333 2,393 184,300
2019/07/01 2,316 2,347 2,288 2,336 171,100
2019/06/28 2,238 2,264 2,210 2,246 154,800
2019/06/27 2,224 2,267 2,220 2,261 131,500
2019/06/26 2,273 2,282 2,221 2,237 139,500
2019/06/26 1 -> 2.00 分割
2019/06/25 4,540 4,580 4,500 4,545 33,800
2019/06/24 4,530 4,540 4,475 4,540 25,500
2019/06/21 4,570 4,590 4,495 4,495 57,500
2019/06/20 4,555 4,610 4,530 4,555 59,500
2019/06/19 4,585 4,605 4,545 4,600 42,400
2019/06/18 4,545 4,605 4,515 4,515 59,300
2019/06/17 4,500 4,540 4,485 4,520 72,000
2019/06/14 4,570 4,570 4,525 4,560 47,300
2019/06/13 4,510 4,575 4,490 4,545 57,700
2019/06/12 4,560 4,635 4,530 4,560 66,700
2019/06/11 4,560 4,570 4,510 4,535 52,600
2019/06/10 4,455 4,555 4,440 4,530 59,000
2019/06/07 4,430 4,455 4,390 4,435 29,700
2019/06/06 4,405 4,460 4,380 4,430 75,200
2019/06/05 4,450 4,455 4,370 4,455 48,300
2019/06/04 4,390 4,390 4,280 4,330 57,900
2019/06/03 4,335 4,415 4,320 4,400 49,300
2019/05/31 4,440 4,485 4,405 4,415 40,400
2019/05/30 4,475 4,510 4,395 4,485 65,100
2019/05/29 4,475 4,530 4,465 4,475 81,500
2019/05/28 4,575 4,590 4,470 4,550 94,600
2019/05/27 4,640 4,660 4,560 4,600 74,600
2019/05/24 4,585 4,685 4,585 4,640 90,800
2019/05/23 4,550 4,650 4,540 4,605 92,600
2019/05/22 4,585 4,610 4,525 4,575 58,800
2019/05/21 4,510 4,615 4,500 4,590 99,500
2019/05/20 4,565 4,645 4,545 4,545 75,100
2019/05/17 4,445 4,565 4,435 4,555 62,300
2019/05/16 4,420 4,460 4,420 4,440 52,900
2019/05/15 4,445 4,480 4,390 4,420 67,200
2019/05/14 4,300 4,415 4,300 4,415 113,400
2019/05/13 4,450 4,505 4,395 4,395 91,400
2019/05/10 4,475 4,545 4,445 4,480 133,700
2019/05/09 4,390 4,590 4,390 4,450 202,100
2019/05/08 4,250 4,285 4,200 4,240 102,300
2019/05/07 4,350 4,410 4,235 4,285 307,200
2019/04/26 3,920 4,005 3,920 3,925 105,400
2019/04/25 3,920 3,955 3,885 3,910 78,400
2019/04/24 3,940 3,965 3,910 3,930 53,400
2019/04/23 3,900 3,925 3,890 3,910 70,700
2019/04/22 3,875 3,905 3,855 3,900 23,900
2019/04/19 3,885 3,905 3,835 3,875 50,600
2019/04/18 3,965 3,970 3,835 3,855 48,900
2019/04/17 3,950 3,970 3,915 3,950 72,200
2019/04/16 3,940 3,970 3,920 3,950 71,000
2019/04/15 3,945 3,950 3,900 3,920 72,400
2019/04/12 3,895 3,905 3,880 3,890 63,000
2019/04/11 3,930 3,975 3,885 3,905 72,000
2019/04/10 3,935 3,965 3,895 3,920 108,700
2019/04/09 3,950 3,965 3,915 3,950 59,800
2019/04/08 3,965 3,975 3,945 3,950 35,500
2019/04/05 3,970 4,000 3,960 3,965 43,100
2019/04/04 4,045 4,085 4,005 4,015 37,600
2019/04/03 4,085 4,090 4,045 4,070 49,200
2019/04/02 4,115 4,125 4,050 4,065 35,300
2019/04/01 4,105 4,130 4,075 4,090 71,300
2019/03/29 4,090 4,110 4,065 4,090 44,700
2019/03/28 4,020 4,075 3,990 4,055 43,300
2019/03/27 4,045 4,105 4,045 4,090 76,800
2019/03/26 4,000 4,105 3,985 4,100 139,600
2019/03/25 4,115 4,115 4,025 4,050 46,700
2019/03/22 4,210 4,225 4,140 4,150 46,200
2019/03/20 4,200 4,215 4,155 4,190 43,600
2019/03/19 4,230 4,255 4,200 4,200 25,100
2019/03/18 4,270 4,295 4,215 4,280 30,500
2019/03/15 4,130 4,250 4,130 4,215 56,400
2019/03/14 4,220 4,220 4,060 4,075 80,900
2019/03/13 4,295 4,300 4,210 4,220 46,000
2019/03/12 4,325 4,345 4,260 4,290 40,000
2019/03/11 4,235 4,275 4,195 4,275 32,300
2019/03/08 4,220 4,275 4,200 4,225 68,800
2019/03/07 4,220 4,295 4,195 4,225 60,400
2019/03/06 4,265 4,265 4,195 4,205 50,700
2019/03/05 4,230 4,260 4,200 4,245 45,200
2019/03/04 4,295 4,300 4,220 4,230 33,200
2019/03/01 4,325 4,380 4,275 4,295 86,900
2019/02/28 4,145 4,280 4,130 4,240 57,500
2019/02/27 4,160 4,170 4,115 4,145 50,700
2019/02/26 4,145 4,145 4,085 4,130 55,600
2019/02/25 4,155 4,220 4,125 4,175 58,600
2019/02/22 4,070 4,110 4,045 4,100 33,700
2019/02/21 4,090 4,090 4,020 4,060 46,000
2019/02/20 4,045 4,115 4,020 4,090 41,400
2019/02/19 4,125 4,180 4,095 4,115 32,700
2019/02/18 4,260 4,265 4,165 4,180 44,800
2019/02/15 4,000 4,160 3,980 4,140 40,200
2019/02/14 4,055 4,125 4,040 4,075 99,300
2019/02/13 4,235 4,235 4,145 4,195 39,000
2019/02/12 4,155 4,230 4,145 4,170 67,600
2019/02/08 4,135 4,170 4,100 4,115 56,000
2019/02/07 4,250 4,285 4,165 4,175 73,200
2019/02/06 4,350 4,370 4,225 4,235 106,800
2019/02/05 4,420 4,455 4,350 4,420 97,300
2019/02/04 4,090 4,440 4,030 4,425 306,400
2019/02/01 3,875 3,995 3,870 3,940 83,700
2019/01/31 3,870 3,890 3,805 3,845 46,400
2019/01/30 3,820 3,830 3,780 3,800 74,300
2019/01/29 3,800 3,865 3,780 3,850 60,000
2019/01/28 3,820 3,835 3,720 3,785 85,500
2019/01/25 3,795 3,860 3,780 3,805 55,000
2019/01/24 3,670 3,760 3,650 3,760 43,100
2019/01/23 3,675 3,725 3,650 3,685 58,700
2019/01/22 3,730 3,730 3,660 3,680 31,000
2019/01/21 3,770 3,780 3,685 3,705 31,100
2019/01/18 3,720 3,760 3,670 3,745 36,900
2019/01/17 3,640 3,715 3,635 3,715 65,000
2019/01/16 3,615 3,640 3,585 3,605 36,900
2019/01/15 3,515 3,605 3,500 3,600 26,100
2019/01/11 3,675 3,675 3,575 3,595 31,700
2019/01/10 3,590 3,670 3,590 3,635 100,800
2019/01/09 3,555 3,640 3,545 3,615 53,800
2019/01/08 3,560 3,590 3,500 3,525 73,500
2019/01/07 3,585 3,610 3,550 3,580 44,200
2019/01/04 3,400 3,480 3,345 3,470 88,600

このページの先頭へ