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
2020/12/30 2,157 2,164 2,125 2,126 90,400
2020/12/29 2,131 2,166 2,130 2,153 90,600
2020/12/28 2,174 2,184 2,108 2,126 136,800
2020/12/25 2,189 2,191 2,161 2,174 51,000
2020/12/24 2,175 2,187 2,149 2,165 73,600
2020/12/23 2,170 2,172 2,145 2,167 86,800
2020/12/22 2,204 2,205 2,136 2,142 111,000
2020/12/21 2,227 2,246 2,213 2,239 56,500
2020/12/18 2,229 2,232 2,204 2,225 83,500
2020/12/17 2,248 2,248 2,216 2,229 75,000
2020/12/16 2,279 2,305 2,232 2,242 73,300
2020/12/15 2,235 2,261 2,227 2,238 88,000
2020/12/14 2,223 2,290 2,222 2,255 90,900
2020/12/11 2,206 2,224 2,187 2,223 114,600
2020/12/10 2,175 2,215 2,175 2,203 83,700
2020/12/09 2,193 2,204 2,176 2,196 90,900
2020/12/08 2,185 2,213 2,179 2,197 80,100
2020/12/07 2,250 2,250 2,190 2,202 159,200
2020/12/04 2,224 2,235 2,186 2,234 132,300
2020/12/03 2,166 2,246 2,158 2,232 243,200
2020/12/02 2,205 2,210 2,182 2,186 128,300
2020/12/01 2,225 2,233 2,187 2,205 142,800
2020/11/30 2,230 2,255 2,196 2,200 208,400
2020/11/27 2,281 2,284 2,246 2,264 156,100
2020/11/26 2,187 2,269 2,177 2,263 189,200
2020/11/25 2,198 2,217 2,185 2,187 114,500
2020/11/24 2,190 2,218 2,183 2,193 123,500
2020/11/20 2,185 2,195 2,151 2,169 84,000
2020/11/19 2,186 2,200 2,167 2,188 102,800
2020/11/18 2,210 2,224 2,174 2,194 190,600
2020/11/17 2,299 2,299 2,218 2,231 137,200
2020/11/16 2,276 2,319 2,270 2,294 130,600
2020/11/13 2,363 2,363 2,267 2,300 189,100
2020/11/12 2,382 2,384 2,343 2,383 214,400
2020/11/11 2,348 2,353 2,313 2,332 396,900
2020/11/10 2,328 2,345 2,277 2,306 209,200
2020/11/09 2,296 2,303 2,240 2,298 236,200
2020/11/06 2,219 2,279 2,202 2,273 260,700
2020/11/05 2,190 2,216 2,161 2,215 242,200
2020/11/04 2,143 2,178 2,135 2,162 170,700
2020/11/02 2,130 2,152 2,034 2,100 270,700
2020/10/30 2,083 2,090 2,022 2,030 308,300
2020/10/29 2,106 2,127 2,088 2,101 187,700
2020/10/28 2,125 2,139 2,106 2,121 332,000
2020/10/27 2,128 2,161 2,102 2,154 196,500
2020/10/26 2,209 2,248 2,178 2,185 178,700
2020/10/23 2,211 2,257 2,170 2,218 209,200
2020/10/22 2,258 2,281 2,216 2,217 233,900
2020/10/21 2,275 2,279 2,251 2,269 193,300
2020/10/20 2,290 2,308 2,261 2,278 216,100
2020/10/19 2,247 2,288 2,232 2,277 255,500
2020/10/16 2,237 2,259 2,219 2,236 182,100
2020/10/15 2,238 2,270 2,231 2,238 116,700
2020/10/14 2,218 2,248 2,210 2,234 124,600
2020/10/13 2,212 2,215 2,176 2,211 118,200
2020/10/12 2,218 2,230 2,178 2,203 159,500
2020/10/09 2,201 2,227 2,174 2,224 256,400
2020/10/08 2,193 2,243 2,193 2,238 298,200
2020/10/07 2,208 2,243 2,194 2,219 230,900
2020/10/06 2,208 2,219 2,194 2,208 161,300
2020/10/05 2,177 2,207 2,175 2,205 226,800
2020/10/02 2,244 2,249 2,152 2,176 241,600
2020/09/30 2,259 2,271 2,233 2,235 159,800
2020/09/29 2,273 2,292 2,243 2,282 111,000
2020/09/28 2,259 2,297 2,245 2,294 235,500
2020/09/25 2,241 2,259 2,232 2,259 178,000
2020/09/24 2,251 2,267 2,239 2,241 187,200
2020/09/23 2,257 2,292 2,252 2,280 179,200
2020/09/18 2,270 2,276 2,235 2,257 234,900
2020/09/17 2,250 2,275 2,243 2,275 102,800
2020/09/16 2,219 2,282 2,215 2,262 208,400
2020/09/15 2,264 2,273 2,247 2,258 107,800
2020/09/14 2,237 2,267 2,230 2,264 100,500
2020/09/11 2,173 2,239 2,165 2,228 165,400
2020/09/10 2,187 2,210 2,183 2,197 105,500
2020/09/09 2,160 2,208 2,150 2,202 155,800
2020/09/08 2,186 2,227 2,159 2,227 122,100
2020/09/07 2,222 2,222 2,169 2,188 140,600
2020/09/04 2,227 2,250 2,218 2,222 117,300
2020/09/03 2,246 2,276 2,232 2,248 101,400
2020/09/02 2,204 2,253 2,197 2,244 112,000
2020/09/01 2,209 2,215 2,176 2,204 73,300
2020/08/31 2,163 2,259 2,163 2,224 158,200
2020/08/28 2,192 2,274 2,180 2,221 194,600
2020/08/27 2,207 2,258 2,202 2,206 74,500
2020/08/26 2,247 2,262 2,222 2,223 79,100
2020/08/25 2,256 2,274 2,230 2,247 106,800
2020/08/24 2,248 2,257 2,230 2,255 67,900
2020/08/21 2,253 2,281 2,242 2,254 221,100
2020/08/20 2,200 2,244 2,193 2,231 303,600
2020/08/19 2,275 2,294 2,246 2,249 124,600
2020/08/18 2,210 2,253 2,191 2,235 185,500
2020/08/17 2,162 2,198 2,158 2,167 73,400
2020/08/14 2,183 2,217 2,179 2,191 85,000
2020/08/13 2,181 2,191 2,159 2,176 103,600
2020/08/12 2,114 2,149 2,087 2,145 153,600
2020/08/11 2,022 2,082 2,021 2,082 149,900
2020/08/07 2,029 2,046 1,998 2,023 250,400
2020/08/06 2,098 2,098 2,041 2,047 250,100
2020/08/05 2,154 2,175 2,128 2,148 166,400
2020/08/04 2,185 2,212 2,149 2,163 151,600
2020/08/03 2,092 2,158 2,087 2,158 192,800
2020/07/31 2,192 2,193 2,013 2,020 399,900
2020/07/30 2,440 2,465 2,397 2,436 153,300
2020/07/29 2,399 2,425 2,374 2,405 99,600
2020/07/28 2,423 2,442 2,385 2,398 239,400
2020/07/27 2,329 2,412 2,329 2,412 228,600
2020/07/22 2,323 2,342 2,314 2,329 82,300
2020/07/21 2,340 2,368 2,331 2,366 132,500
2020/07/20 2,308 2,342 2,307 2,341 98,600
2020/07/17 2,281 2,286 2,268 2,283 47,800
2020/07/16 2,289 2,289 2,265 2,277 85,500
2020/07/15 2,293 2,298 2,249 2,293 129,900
2020/07/14 2,238 2,268 2,223 2,261 146,700
2020/07/13 2,230 2,261 2,190 2,257 109,100
2020/07/10 2,217 2,224 2,181 2,181 87,400
2020/07/09 2,199 2,231 2,187 2,217 82,600
2020/07/08 2,233 2,241 2,195 2,195 99,700
2020/07/07 2,243 2,243 2,187 2,219 73,200
2020/07/06 2,202 2,235 2,202 2,233 75,100
2020/07/03 2,219 2,242 2,178 2,195 110,200
2020/07/02 2,233 2,265 2,219 2,222 156,600
2020/07/01 2,235 2,282 2,209 2,216 168,200
2020/06/30 2,272 2,279 2,211 2,224 191,800
2020/06/29 2,250 2,277 2,247 2,258 92,600
2020/06/26 2,294 2,297 2,268 2,279 167,700
2020/06/25 2,267 2,329 2,249 2,295 159,100
2020/06/24 2,325 2,332 2,286 2,298 113,700
2020/06/23 2,323 2,343 2,283 2,325 126,500
2020/06/22 2,282 2,310 2,268 2,308 98,200
2020/06/19 2,328 2,330 2,260 2,282 188,400
2020/06/18 2,308 2,336 2,299 2,328 93,400
2020/06/17 2,309 2,348 2,300 2,331 154,200
2020/06/16 2,250 2,265 2,224 2,246 289,300
2020/06/15 2,265 2,299 2,250 2,250 117,400
2020/06/12 2,259 2,286 2,231 2,281 162,500
2020/06/11 2,379 2,397 2,342 2,345 114,200
2020/06/10 2,358 2,401 2,358 2,383 154,500
2020/06/09 2,349 2,385 2,336 2,344 137,300
2020/06/08 2,390 2,398 2,344 2,356 178,200
2020/06/05 2,419 2,426 2,377 2,377 142,600
2020/06/04 2,418 2,423 2,387 2,406 161,800
2020/06/03 2,401 2,417 2,368 2,382 159,300
2020/06/02 2,328 2,360 2,315 2,351 170,000
2020/06/01 2,292 2,330 2,278 2,323 104,600
2020/05/29 2,257 2,313 2,255 2,295 243,900
2020/05/28 2,259 2,267 2,236 2,264 183,000
2020/05/27 2,312 2,318 2,287 2,289 141,500
2020/05/26 2,288 2,314 2,272 2,308 128,900
2020/05/25 2,220 2,264 2,208 2,262 124,400
2020/05/22 2,188 2,188 2,160 2,165 126,100
2020/05/21 2,222 2,222 2,160 2,193 213,700
2020/05/20 2,200 2,240 2,187 2,222 189,700
2020/05/19 2,260 2,260 2,209 2,224 113,100
2020/05/18 2,245 2,248 2,215 2,218 107,000
2020/05/15 2,169 2,226 2,168 2,220 132,600
2020/05/14 2,195 2,232 2,168 2,168 146,200
2020/05/13 2,107 2,200 2,107 2,194 126,600
2020/05/12 2,168 2,168 2,134 2,136 99,100
2020/05/11 2,169 2,187 2,150 2,168 97,500
2020/05/08 2,128 2,164 2,097 2,153 270,100
2020/05/07 2,042 2,102 2,013 2,073 162,500
2020/05/01 2,121 2,133 1,955 2,042 391,900
2020/04/30 2,073 2,084 2,024 2,071 248,400
2020/04/28 1,941 2,044 1,902 2,023 201,100
2020/04/27 1,906 1,945 1,904 1,941 131,400
2020/04/24 1,882 1,896 1,860 1,885 150,600
2020/04/23 1,909 1,922 1,884 1,893 117,000
2020/04/22 1,880 1,915 1,872 1,908 79,500
2020/04/21 1,901 1,941 1,896 1,920 142,900
2020/04/20 1,941 1,973 1,931 1,960 73,000
2020/04/17 2,025 2,025 1,946 1,966 112,100
2020/04/16 1,937 1,976 1,887 1,974 89,300
2020/04/15 1,937 1,954 1,903 1,920 152,200
2020/04/14 1,911 1,936 1,876 1,925 102,000
2020/04/13 1,933 1,933 1,892 1,912 94,900
2020/04/10 1,928 1,936 1,867 1,934 96,700
2020/04/09 1,896 1,934 1,869 1,928 118,200
2020/04/08 1,944 1,945 1,886 1,936 128,600
2020/04/07 1,859 1,923 1,833 1,906 165,800
2020/04/06 1,748 1,841 1,704 1,819 178,700
2020/04/03 1,754 1,807 1,704 1,715 157,000
2020/04/02 1,750 1,824 1,750 1,768 77,400
2020/04/01 1,840 1,878 1,783 1,806 126,500
2020/03/31 1,938 1,973 1,876 1,880 161,000
2020/03/30 1,934 1,937 1,843 1,935 183,700
2020/03/27 1,919 2,003 1,901 2,003 269,900
2020/03/26 1,900 1,900 1,791 1,821 300,500
2020/03/25 1,893 1,913 1,826 1,901 153,300
2020/03/24 1,773 1,845 1,760 1,813 183,300
2020/03/23 1,775 1,775 1,678 1,710 410,000
2020/03/19 1,749 1,802 1,715 1,769 256,900
2020/03/18 1,701 1,728 1,666 1,675 335,200
2020/03/17 1,620 1,698 1,613 1,669 571,400
2020/03/16 1,642 1,676 1,568 1,571 586,200
2020/03/13 1,607 1,671 1,569 1,636 626,300
2020/03/12 1,760 1,794 1,723 1,727 400,200
2020/03/11 1,851 1,889 1,821 1,821 185,100
2020/03/10 1,789 1,872 1,755 1,860 305,900
2020/03/09 1,950 1,956 1,849 1,863 123,600
2020/03/06 1,990 2,012 1,979 1,995 190,500
2020/03/05 2,026 2,034 2,011 2,024 165,900
2020/03/04 1,954 2,015 1,952 1,968 177,600
2020/03/03 2,071 2,080 1,979 1,987 258,800
2020/03/02 1,974 2,053 1,968 2,031 223,500
2020/02/28 1,999 2,011 1,951 1,974 319,700
2020/02/27 2,107 2,107 2,030 2,036 171,500
2020/02/26 2,099 2,129 2,079 2,120 214,300
2020/02/25 2,079 2,131 2,051 2,120 237,600
2020/02/21 2,165 2,183 2,163 2,178 105,900
2020/02/20 2,182 2,194 2,164 2,190 120,600
2020/02/19 2,197 2,200 2,167 2,170 100,700
2020/02/18 2,184 2,184 2,150 2,159 107,800
2020/02/17 2,229 2,229 2,192 2,199 97,700
2020/02/14 2,247 2,254 2,213 2,251 175,200
2020/02/13 2,305 2,310 2,237 2,252 177,500
2020/02/12 2,298 2,315 2,278 2,285 148,400
2020/02/10 2,310 2,332 2,294 2,309 251,500
2020/02/07 2,376 2,376 2,306 2,326 216,000
2020/02/06 2,285 2,323 2,267 2,310 292,200
2020/02/05 2,276 2,293 2,239 2,248 455,500
2020/02/04 2,298 2,326 2,180 2,275 503,200
2020/02/03 2,515 2,576 2,515 2,548 139,800
2020/01/31 2,529 2,578 2,528 2,554 178,300
2020/01/30 2,509 2,539 2,488 2,510 260,100
2020/01/29 2,569 2,578 2,537 2,541 248,500
2020/01/28 2,568 2,597 2,538 2,567 162,400
2020/01/27 2,624 2,629 2,574 2,588 219,700
2020/01/24 2,623 2,649 2,603 2,644 230,400
2020/01/23 2,600 2,615 2,583 2,599 138,700
2020/01/22 2,589 2,626 2,579 2,606 151,400
2020/01/21 2,583 2,603 2,567 2,591 118,400
2020/01/20 2,574 2,592 2,562 2,568 89,200
2020/01/17 2,581 2,586 2,541 2,551 105,500
2020/01/16 2,537 2,581 2,531 2,560 139,500
2020/01/15 2,559 2,563 2,532 2,547 123,900
2020/01/14 2,536 2,546 2,524 2,545 127,300
2020/01/10 2,550 2,561 2,530 2,550 98,500
2020/01/09 2,510 2,543 2,497 2,538 106,300
2020/01/08 2,491 2,505 2,462 2,491 153,500
2020/01/07 2,537 2,549 2,519 2,537 132,300
2020/01/06 2,499 2,528 2,490 2,510 149,400

このページの先頭へ