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
2021/12/30 2,529 2,547 2,505 2,524 37,700
2021/12/29 2,524 2,551 2,524 2,549 51,400
2021/12/28 2,527 2,557 2,524 2,551 57,100
2021/12/27 2,491 2,502 2,472 2,495 51,400
2021/12/24 2,526 2,526 2,491 2,491 43,300
2021/12/23 2,533 2,533 2,503 2,529 41,000
2021/12/22 2,538 2,540 2,499 2,517 71,400
2021/12/21 2,536 2,544 2,507 2,514 102,500
2021/12/20 2,488 2,506 2,487 2,497 77,400
2021/12/17 2,558 2,558 2,501 2,509 164,500
2021/12/16 2,585 2,598 2,555 2,558 152,500
2021/12/15 2,541 2,580 2,541 2,580 61,300
2021/12/14 2,573 2,600 2,523 2,544 128,300
2021/12/13 2,586 2,600 2,568 2,573 69,100
2021/12/10 2,539 2,577 2,528 2,562 134,000
2021/12/09 2,555 2,575 2,546 2,550 107,700
2021/12/08 2,513 2,547 2,512 2,547 108,000
2021/12/07 2,450 2,498 2,425 2,490 137,200
2021/12/06 2,434 2,474 2,418 2,421 159,700
2021/12/03 2,409 2,409 2,380 2,407 47,300
2021/12/02 2,403 2,428 2,363 2,366 90,100
2021/12/01 2,359 2,435 2,358 2,409 89,000
2021/11/30 2,401 2,429 2,363 2,367 207,900
2021/11/29 2,471 2,471 2,387 2,393 90,100
2021/11/26 2,493 2,514 2,461 2,480 139,800
2021/11/25 2,466 2,509 2,463 2,493 122,200
2021/11/24 2,435 2,479 2,432 2,440 123,700
2021/11/22 2,402 2,435 2,389 2,433 97,000
2021/11/19 2,393 2,414 2,375 2,408 77,900
2021/11/18 2,375 2,380 2,346 2,373 113,100
2021/11/17 2,443 2,445 2,373 2,373 65,900
2021/11/16 2,452 2,470 2,445 2,449 49,800
2021/11/15 2,450 2,480 2,445 2,452 68,800
2021/11/12 2,410 2,464 2,407 2,447 86,200
2021/11/11 2,413 2,432 2,402 2,406 59,800
2021/11/10 2,446 2,453 2,432 2,434 46,000
2021/11/09 2,455 2,472 2,440 2,448 77,100
2021/11/08 2,524 2,529 2,466 2,466 69,100
2021/11/05 2,521 2,535 2,492 2,532 87,900
2021/11/04 2,580 2,581 2,545 2,568 130,400
2021/11/02 2,554 2,564 2,538 2,543 100,900
2021/11/01 2,586 2,586 2,519 2,561 140,100
2021/10/29 2,570 2,611 2,513 2,522 152,100
2021/10/28 2,531 2,548 2,501 2,534 386,700
2021/10/27 2,570 2,576 2,541 2,550 127,400
2021/10/26 2,554 2,569 2,541 2,557 79,400
2021/10/25 2,533 2,546 2,527 2,531 74,000
2021/10/22 2,524 2,578 2,524 2,557 93,700
2021/10/21 2,540 2,574 2,534 2,538 48,500
2021/10/20 2,592 2,600 2,547 2,560 59,100
2021/10/19 2,560 2,581 2,545 2,581 74,900
2021/10/18 2,589 2,589 2,512 2,553 88,500
2021/10/15 2,545 2,581 2,539 2,575 70,700
2021/10/14 2,480 2,517 2,480 2,511 67,400
2021/10/13 2,488 2,495 2,470 2,479 73,400
2021/10/12 2,517 2,523 2,470 2,488 72,900
2021/10/11 2,485 2,527 2,472 2,527 112,000
2021/10/08 2,468 2,492 2,449 2,492 123,300
2021/10/07 2,454 2,481 2,427 2,431 67,400
2021/10/06 2,486 2,510 2,420 2,423 133,300
2021/10/05 2,500 2,508 2,439 2,471 116,200
2021/10/04 2,577 2,577 2,530 2,552 133,600
2021/10/01 2,562 2,578 2,535 2,548 122,200
2021/09/30 2,586 2,600 2,568 2,574 92,400
2021/09/29 2,570 2,586 2,560 2,586 111,500
2021/09/28 2,651 2,651 2,600 2,639 86,900
2021/09/27 2,718 2,718 2,667 2,675 66,700
2021/09/24 2,709 2,734 2,690 2,730 88,400
2021/09/22 2,683 2,683 2,658 2,659 70,900
2021/09/21 2,700 2,712 2,681 2,690 95,600
2021/09/17 2,727 2,756 2,706 2,750 196,200
2021/09/16 2,720 2,727 2,688 2,726 92,400
2021/09/15 2,752 2,759 2,708 2,727 114,700
2021/09/14 2,760 2,809 2,744 2,800 89,200
2021/09/13 2,758 2,771 2,728 2,764 94,100
2021/09/10 2,724 2,776 2,719 2,776 140,900
2021/09/09 2,710 2,737 2,705 2,715 85,400
2021/09/08 2,703 2,726 2,696 2,726 101,700
2021/09/07 2,678 2,705 2,670 2,703 122,800
2021/09/06 2,689 2,693 2,650 2,665 68,900
2021/09/03 2,637 2,668 2,627 2,664 120,900
2021/09/02 2,600 2,628 2,597 2,614 101,400
2021/09/01 2,586 2,614 2,574 2,608 139,300
2021/08/31 2,566 2,570 2,535 2,557 114,100
2021/08/30 2,583 2,600 2,564 2,584 86,800
2021/08/27 2,592 2,599 2,555 2,567 84,900
2021/08/26 2,604 2,609 2,579 2,609 89,600
2021/08/25 2,596 2,609 2,583 2,609 55,100
2021/08/24 2,571 2,595 2,564 2,586 93,600
2021/08/23 2,518 2,557 2,515 2,553 93,400
2021/08/20 2,524 2,542 2,496 2,505 67,100
2021/08/19 2,536 2,569 2,528 2,530 85,800
2021/08/18 2,512 2,567 2,509 2,554 45,200
2021/08/17 2,515 2,550 2,494 2,501 88,900
2021/08/16 2,552 2,559 2,490 2,491 121,900
2021/08/13 2,587 2,605 2,557 2,564 56,000
2021/08/12 2,587 2,595 2,566 2,587 42,400
2021/08/11 2,575 2,602 2,544 2,563 84,900
2021/08/10 2,548 2,584 2,539 2,573 69,100
2021/08/06 2,587 2,599 2,539 2,542 62,100
2021/08/05 2,545 2,593 2,544 2,590 81,900
2021/08/04 2,557 2,577 2,535 2,553 88,200
2021/08/03 2,633 2,647 2,564 2,572 121,300
2021/08/02 2,632 2,660 2,611 2,645 133,800
2021/07/30 2,654 2,671 2,616 2,634 88,900
2021/07/29 2,680 2,690 2,671 2,686 57,700
2021/07/28 2,705 2,734 2,676 2,690 63,700
2021/07/27 2,741 2,747 2,712 2,720 120,300
2021/07/26 2,727 2,754 2,727 2,741 103,000
2021/07/21 2,700 2,709 2,668 2,690 76,000
2021/07/20 2,683 2,690 2,658 2,668 120,400
2021/07/19 2,711 2,715 2,666 2,700 94,500
2021/07/16 2,721 2,764 2,711 2,748 78,000
2021/07/15 2,761 2,768 2,742 2,746 139,400
2021/07/14 2,725 2,765 2,722 2,753 85,300
2021/07/13 2,747 2,758 2,711 2,740 120,900
2021/07/12 2,663 2,722 2,662 2,722 149,800
2021/07/09 2,579 2,619 2,562 2,613 155,500
2021/07/08 2,671 2,687 2,629 2,629 99,400
2021/07/07 2,657 2,683 2,642 2,681 80,800
2021/07/06 2,672 2,703 2,651 2,701 59,400
2021/07/05 2,681 2,699 2,670 2,675 98,800
2021/07/02 2,637 2,692 2,636 2,670 122,400
2021/07/01 2,645 2,661 2,623 2,637 98,300
2021/06/30 2,648 2,665 2,633 2,645 130,100
2021/06/29 2,599 2,614 2,582 2,603 102,000
2021/06/28 2,617 2,637 2,615 2,630 66,700
2021/06/25 2,625 2,633 2,609 2,615 30,700
2021/06/24 2,603 2,623 2,601 2,612 58,000
2021/06/23 2,620 2,649 2,618 2,633 110,900
2021/06/22 2,605 2,637 2,590 2,620 81,500
2021/06/21 2,595 2,603 2,557 2,575 77,700
2021/06/18 2,672 2,697 2,624 2,638 126,000
2021/06/17 2,683 2,684 2,625 2,655 90,200
2021/06/16 2,659 2,699 2,648 2,696 75,700
2021/06/15 2,693 2,717 2,676 2,681 71,500
2021/06/14 2,689 2,700 2,649 2,674 46,700
2021/06/11 2,650 2,676 2,642 2,670 123,000
2021/06/10 2,611 2,644 2,602 2,637 110,700
2021/06/09 2,644 2,645 2,624 2,629 76,300
2021/06/08 2,648 2,696 2,631 2,645 115,300
2021/06/07 2,626 2,669 2,626 2,641 126,100
2021/06/04 2,687 2,690 2,621 2,631 143,300
2021/06/03 2,550 2,612 2,550 2,587 70,700
2021/06/02 2,571 2,600 2,555 2,557 94,800
2021/06/01 2,543 2,581 2,543 2,572 58,800
2021/05/31 2,609 2,620 2,537 2,543 109,600
2021/05/28 2,630 2,634 2,596 2,609 102,300
2021/05/27 2,579 2,610 2,575 2,606 153,900
2021/05/26 2,624 2,632 2,598 2,600 70,600
2021/05/25 2,633 2,657 2,616 2,624 59,900
2021/05/24 2,611 2,644 2,611 2,616 79,300
2021/05/21 2,586 2,635 2,586 2,624 82,000
2021/05/20 2,560 2,609 2,560 2,583 77,900
2021/05/19 2,530 2,580 2,530 2,565 115,700
2021/05/18 2,545 2,574 2,521 2,567 70,300
2021/05/17 2,520 2,551 2,512 2,545 105,200
2021/05/14 2,513 2,547 2,489 2,504 96,900
2021/05/13 2,500 2,525 2,455 2,479 82,400
2021/05/12 2,583 2,592 2,508 2,526 135,800
2021/05/11 2,600 2,601 2,543 2,551 103,500
2021/05/10 2,613 2,643 2,610 2,610 83,000
2021/05/07 2,595 2,633 2,595 2,613 89,900
2021/05/06 2,568 2,640 2,568 2,620 145,500
2021/04/30 2,596 2,611 2,542 2,565 197,800
2021/04/28 2,490 2,523 2,490 2,506 71,700
2021/04/27 2,518 2,536 2,485 2,498 80,700
2021/04/26 2,541 2,554 2,527 2,538 67,200
2021/04/23 2,527 2,556 2,516 2,541 62,400
2021/04/22 2,500 2,550 2,500 2,546 126,900
2021/04/21 2,502 2,518 2,466 2,475 82,300
2021/04/20 2,563 2,584 2,530 2,542 80,000
2021/04/19 2,587 2,599 2,580 2,585 30,000
2021/04/16 2,601 2,612 2,587 2,592 57,100
2021/04/15 2,610 2,616 2,592 2,606 104,200
2021/04/14 2,615 2,650 2,600 2,615 85,000
2021/04/13 2,572 2,630 2,572 2,601 72,600
2021/04/12 2,556 2,583 2,532 2,578 43,800
2021/04/09 2,567 2,587 2,527 2,553 67,200
2021/04/08 2,576 2,579 2,551 2,555 66,400
2021/04/07 2,523 2,574 2,523 2,574 56,500
2021/04/06 2,553 2,559 2,502 2,502 72,100
2021/04/05 2,550 2,562 2,520 2,548 49,400
2021/04/02 2,549 2,554 2,507 2,532 64,700
2021/04/01 2,548 2,661 2,526 2,528 131,400
2021/03/31 2,518 2,568 2,511 2,526 79,300
2021/03/30 2,593 2,593 2,539 2,553 102,300
2021/03/29 2,620 2,624 2,567 2,602 147,000
2021/03/26 2,590 2,606 2,558 2,598 155,500
2021/03/25 2,605 2,611 2,580 2,590 100,300
2021/03/24 2,610 2,620 2,573 2,585 136,900
2021/03/23 2,694 2,696 2,645 2,648 76,500
2021/03/22 2,639 2,697 2,627 2,683 102,400
2021/03/19 2,645 2,692 2,606 2,682 268,900
2021/03/18 2,637 2,652 2,490 2,647 114,600
2021/03/17 2,610 2,642 2,603 2,641 90,500
2021/03/16 2,565 2,636 2,554 2,628 132,700
2021/03/15 2,565 2,581 2,551 2,574 83,900
2021/03/12 2,541 2,559 2,517 2,558 116,100
2021/03/11 2,488 2,514 2,485 2,507 104,600
2021/03/10 2,446 2,528 2,444 2,486 145,400
2021/03/09 2,427 2,469 2,416 2,457 170,700
2021/03/08 2,395 2,420 2,353 2,406 144,700
2021/03/05 2,334 2,369 2,291 2,364 142,000
2021/03/04 2,340 2,354 2,304 2,331 73,200
2021/03/03 2,402 2,402 2,350 2,373 129,200
2021/03/02 2,411 2,438 2,392 2,431 191,500
2021/03/01 2,367 2,413 2,361 2,408 127,700
2021/02/26 2,345 2,366 2,311 2,317 171,500
2021/02/25 2,370 2,381 2,329 2,345 98,000
2021/02/24 2,376 2,410 2,325 2,328 109,300
2021/02/22 2,468 2,476 2,402 2,406 78,200
2021/02/19 2,418 2,442 2,396 2,405 81,500
2021/02/18 2,438 2,477 2,423 2,444 126,800
2021/02/17 2,474 2,501 2,438 2,454 169,500
2021/02/16 2,484 2,495 2,464 2,480 158,800
2021/02/15 2,504 2,517 2,470 2,481 110,900
2021/02/12 2,470 2,486 2,446 2,468 151,300
2021/02/10 2,453 2,474 2,415 2,448 102,400
2021/02/09 2,431 2,473 2,420 2,449 281,800
2021/02/08 2,393 2,431 2,368 2,420 238,300
2021/02/05 2,331 2,364 2,299 2,318 234,800
2021/02/04 2,297 2,346 2,291 2,338 163,000
2021/02/03 2,310 2,333 2,248 2,297 176,700
2021/02/02 2,313 2,347 2,277 2,316 250,300
2021/02/01 2,270 2,295 2,241 2,286 144,500
2021/01/29 2,257 2,296 2,214 2,227 182,000
2021/01/28 2,190 2,277 2,184 2,269 577,100
2021/01/27 2,143 2,192 2,143 2,190 184,200
2021/01/26 2,109 2,144 2,100 2,131 118,300
2021/01/25 2,109 2,116 2,088 2,098 100,800
2021/01/22 2,090 2,120 2,087 2,111 84,800
2021/01/21 2,077 2,106 2,077 2,099 94,700
2021/01/20 2,080 2,094 2,073 2,073 112,500
2021/01/19 2,166 2,166 2,097 2,098 113,200
2021/01/18 2,143 2,156 2,132 2,156 83,600
2021/01/15 2,160 2,164 2,128 2,141 133,800
2021/01/14 2,125 2,158 2,120 2,148 199,000
2021/01/13 2,118 2,133 2,106 2,119 149,500
2021/01/12 2,142 2,166 2,128 2,149 89,400
2021/01/08 2,129 2,174 2,118 2,164 128,200
2021/01/07 2,127 2,149 2,119 2,120 124,800
2021/01/06 2,115 2,129 2,106 2,123 57,100
2021/01/05 2,112 2,112 2,080 2,098 91,000
2021/01/04 2,126 2,126 2,084 2,112 86,700

このページの先頭へ