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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,535 | 3,540 | 3,505 | 3,525 | 46,900 |
| 2023/12/28 | 3,515 | 3,525 | 3,485 | 3,520 | 52,500 |
| 2023/12/27 | 3,500 | 3,555 | 3,500 | 3,545 | 69,000 |
| 2023/12/26 | 3,565 | 3,570 | 3,500 | 3,520 | 63,500 |
| 2023/12/25 | 3,615 | 3,615 | 3,550 | 3,565 | 33,300 |
| 2023/12/22 | 3,490 | 3,550 | 3,480 | 3,545 | 88,200 |
| 2023/12/21 | 3,430 | 3,490 | 3,425 | 3,470 | 73,500 |
| 2023/12/20 | 3,520 | 3,535 | 3,440 | 3,455 | 57,800 |
| 2023/12/19 | 3,515 | 3,530 | 3,470 | 3,505 | 89,500 |
| 2023/12/18 | 3,520 | 3,535 | 3,490 | 3,510 | 62,000 |
| 2023/12/15 | 3,600 | 3,615 | 3,545 | 3,565 | 79,600 |
| 2023/12/14 | 3,545 | 3,565 | 3,510 | 3,535 | 96,800 |
| 2023/12/13 | 3,485 | 3,490 | 3,465 | 3,470 | 50,100 |
| 2023/12/12 | 3,555 | 3,575 | 3,485 | 3,500 | 118,700 |
| 2023/12/11 | 3,480 | 3,540 | 3,480 | 3,535 | 62,100 |
| 2023/12/08 | 3,590 | 3,595 | 3,455 | 3,475 | 146,600 |
| 2023/12/07 | 3,560 | 3,590 | 3,550 | 3,580 | 61,800 |
| 2023/12/06 | 3,535 | 3,630 | 3,535 | 3,625 | 84,100 |
| 2023/12/05 | 3,565 | 3,595 | 3,520 | 3,520 | 76,000 |
| 2023/12/04 | 3,550 | 3,580 | 3,490 | 3,580 | 60,700 |
| 2023/12/01 | 3,505 | 3,550 | 3,495 | 3,530 | 57,900 |
| 2023/11/30 | 3,505 | 3,540 | 3,485 | 3,515 | 159,200 |
| 2023/11/29 | 3,460 | 3,515 | 3,460 | 3,500 | 60,500 |
| 2023/11/28 | 3,440 | 3,465 | 3,415 | 3,460 | 61,100 |
| 2023/11/27 | 3,460 | 3,495 | 3,400 | 3,430 | 60,100 |
| 2023/11/24 | 3,495 | 3,495 | 3,455 | 3,460 | 39,700 |
| 2023/11/22 | 3,370 | 3,445 | 3,360 | 3,445 | 77,000 |
| 2023/11/21 | 3,285 | 3,380 | 3,280 | 3,370 | 98,800 |
| 2023/11/20 | 3,320 | 3,360 | 3,285 | 3,285 | 53,000 |
| 2023/11/17 | 3,255 | 3,320 | 3,250 | 3,310 | 48,300 |
| 2023/11/16 | 3,225 | 3,260 | 3,200 | 3,250 | 35,500 |
| 2023/11/15 | 3,285 | 3,285 | 3,235 | 3,270 | 52,300 |
| 2023/11/14 | 3,260 | 3,270 | 3,220 | 3,235 | 33,100 |
| 2023/11/13 | 3,300 | 3,300 | 3,225 | 3,240 | 33,100 |
| 2023/11/10 | 3,245 | 3,285 | 3,230 | 3,280 | 55,100 |
| 2023/11/09 | 3,200 | 3,255 | 3,200 | 3,245 | 29,900 |
| 2023/11/08 | 3,240 | 3,240 | 3,190 | 3,235 | 64,400 |
| 2023/11/07 | 3,235 | 3,270 | 3,195 | 3,195 | 51,300 |
| 2023/11/06 | 3,260 | 3,275 | 3,225 | 3,245 | 70,000 |
| 2023/11/02 | 3,170 | 3,215 | 3,160 | 3,200 | 74,900 |
| 2023/11/01 | 3,100 | 3,115 | 3,060 | 3,100 | 106,500 |
| 2023/10/31 | 3,090 | 3,095 | 3,010 | 3,075 | 149,900 |
| 2023/10/30 | 3,025 | 3,045 | 2,979 | 2,998 | 130,400 |
| 2023/10/27 | 3,025 | 3,060 | 3,020 | 3,045 | 100,300 |
| 2023/10/26 | 3,030 | 3,065 | 2,995 | 3,025 | 102,900 |
| 2023/10/25 | 3,160 | 3,160 | 3,055 | 3,060 | 92,500 |
| 2023/10/24 | 3,155 | 3,175 | 3,075 | 3,150 | 94,700 |
| 2023/10/23 | 3,235 | 3,235 | 3,165 | 3,170 | 70,600 |
| 2023/10/20 | 3,225 | 3,250 | 3,210 | 3,235 | 39,300 |
| 2023/10/19 | 3,195 | 3,250 | 3,195 | 3,225 | 46,200 |
| 2023/10/18 | 3,220 | 3,250 | 3,190 | 3,230 | 48,400 |
| 2023/10/17 | 3,160 | 3,220 | 3,160 | 3,215 | 68,700 |
| 2023/10/16 | 3,185 | 3,200 | 3,140 | 3,160 | 70,800 |
| 2023/10/13 | 3,305 | 3,320 | 3,230 | 3,230 | 62,700 |
| 2023/10/12 | 3,255 | 3,340 | 3,255 | 3,340 | 65,300 |
| 2023/10/11 | 3,305 | 3,315 | 3,240 | 3,245 | 67,000 |
| 2023/10/10 | 3,255 | 3,320 | 3,240 | 3,305 | 72,600 |
| 2023/10/06 | 3,175 | 3,225 | 3,175 | 3,205 | 48,700 |
| 2023/10/05 | 3,125 | 3,180 | 3,125 | 3,170 | 54,900 |
| 2023/10/04 | 3,100 | 3,175 | 3,100 | 3,125 | 107,900 |
| 2023/10/03 | 3,170 | 3,175 | 3,130 | 3,135 | 66,300 |
| 2023/10/02 | 3,225 | 3,245 | 3,170 | 3,170 | 63,700 |
| 2023/09/29 | 3,220 | 3,230 | 3,175 | 3,190 | 62,600 |
| 2023/09/28 | 3,245 | 3,255 | 3,185 | 3,230 | 91,700 |
| 2023/09/27 | 3,235 | 3,305 | 3,215 | 3,290 | 94,900 |
| 2023/09/26 | 3,275 | 3,280 | 3,245 | 3,260 | 72,300 |
| 2023/09/25 | 3,305 | 3,325 | 3,270 | 3,275 | 65,600 |
| 2023/09/22 | 3,255 | 3,300 | 3,255 | 3,280 | 93,500 |
| 2023/09/21 | 3,300 | 3,325 | 3,290 | 3,300 | 82,000 |
| 2023/09/20 | 3,340 | 3,345 | 3,300 | 3,305 | 74,000 |
| 2023/09/19 | 3,345 | 3,355 | 3,330 | 3,355 | 64,600 |
| 2023/09/15 | 3,335 | 3,345 | 3,310 | 3,330 | 155,100 |
| 2023/09/14 | 3,305 | 3,350 | 3,295 | 3,335 | 54,300 |
| 2023/09/13 | 3,330 | 3,340 | 3,285 | 3,305 | 58,600 |
| 2023/09/12 | 3,235 | 3,320 | 3,235 | 3,315 | 50,800 |
| 2023/09/11 | 3,270 | 3,280 | 3,215 | 3,240 | 50,800 |
| 2023/09/08 | 3,295 | 3,320 | 3,235 | 3,250 | 82,500 |
| 2023/09/07 | 3,310 | 3,340 | 3,305 | 3,320 | 77,500 |
| 2023/09/06 | 3,310 | 3,340 | 3,305 | 3,330 | 61,000 |
| 2023/09/05 | 3,305 | 3,320 | 3,280 | 3,310 | 59,700 |
| 2023/09/04 | 3,280 | 3,325 | 3,280 | 3,310 | 67,600 |
| 2023/09/01 | 3,220 | 3,270 | 3,220 | 3,270 | 51,000 |
| 2023/08/31 | 3,190 | 3,245 | 3,190 | 3,230 | 63,300 |
| 2023/08/30 | 3,200 | 3,200 | 3,175 | 3,190 | 53,300 |
| 2023/08/29 | 3,220 | 3,220 | 3,170 | 3,175 | 43,400 |
| 2023/08/28 | 3,195 | 3,220 | 3,170 | 3,220 | 61,800 |
| 2023/08/25 | 3,160 | 3,190 | 3,150 | 3,165 | 55,800 |
| 2023/08/24 | 3,165 | 3,195 | 3,165 | 3,185 | 38,200 |
| 2023/08/23 | 3,130 | 3,165 | 3,120 | 3,165 | 39,300 |
| 2023/08/22 | 3,130 | 3,140 | 3,115 | 3,140 | 28,400 |
| 2023/08/21 | 3,150 | 3,165 | 3,115 | 3,125 | 42,700 |
| 2023/08/18 | 3,145 | 3,145 | 3,095 | 3,125 | 40,800 |
| 2023/08/17 | 3,150 | 3,170 | 3,120 | 3,160 | 38,800 |
| 2023/08/16 | 3,135 | 3,175 | 3,135 | 3,150 | 44,900 |
| 2023/08/15 | 3,105 | 3,155 | 3,095 | 3,155 | 38,300 |
| 2023/08/14 | 3,170 | 3,170 | 3,085 | 3,105 | 46,500 |
| 2023/08/10 | 3,120 | 3,155 | 3,095 | 3,155 | 50,100 |
| 2023/08/09 | 3,170 | 3,170 | 3,145 | 3,155 | 45,400 |
| 2023/08/08 | 3,210 | 3,210 | 3,175 | 3,190 | 33,600 |
| 2023/08/07 | 3,120 | 3,195 | 3,120 | 3,195 | 43,100 |
| 2023/08/04 | 3,170 | 3,170 | 3,120 | 3,140 | 49,300 |
| 2023/08/03 | 3,180 | 3,205 | 3,160 | 3,175 | 77,100 |
| 2023/08/02 | 3,260 | 3,265 | 3,215 | 3,220 | 68,300 |
| 2023/08/01 | 3,315 | 3,345 | 3,280 | 3,315 | 57,500 |
| 2023/07/31 | 3,395 | 3,405 | 3,305 | 3,355 | 77,600 |
| 2023/07/28 | 3,275 | 3,335 | 3,260 | 3,315 | 82,400 |
| 2023/07/27 | 3,365 | 3,365 | 3,310 | 3,345 | 108,200 |
| 2023/07/26 | 3,340 | 3,380 | 3,340 | 3,365 | 77,600 |
| 2023/07/25 | 3,355 | 3,365 | 3,320 | 3,340 | 57,700 |
| 2023/07/24 | 3,390 | 3,395 | 3,345 | 3,355 | 43,200 |
| 2023/07/21 | 3,375 | 3,385 | 3,350 | 3,365 | 41,400 |
| 2023/07/20 | 3,465 | 3,485 | 3,410 | 3,410 | 59,500 |
| 2023/07/19 | 3,435 | 3,470 | 3,425 | 3,465 | 57,000 |
| 2023/07/18 | 3,365 | 3,595 | 3,350 | 3,415 | 151,500 |
| 2023/07/14 | 3,285 | 3,315 | 3,250 | 3,295 | 61,500 |
| 2023/07/13 | 3,205 | 3,260 | 3,195 | 3,250 | 47,000 |
| 2023/07/12 | 3,245 | 3,245 | 3,195 | 3,200 | 32,000 |
| 2023/07/11 | 3,220 | 3,255 | 3,220 | 3,230 | 45,700 |
| 2023/07/10 | 3,250 | 3,250 | 3,210 | 3,220 | 78,400 |
| 2023/07/07 | 3,215 | 3,275 | 3,215 | 3,240 | 70,800 |
| 2023/07/06 | 3,280 | 3,285 | 3,250 | 3,265 | 80,300 |
| 2023/07/05 | 3,300 | 3,300 | 3,265 | 3,285 | 65,300 |
| 2023/07/04 | 3,390 | 3,390 | 3,325 | 3,335 | 83,900 |
| 2023/07/03 | 3,420 | 3,460 | 3,415 | 3,425 | 60,200 |
| 2023/06/30 | 3,395 | 3,395 | 3,335 | 3,385 | 76,300 |
| 2023/06/29 | 3,440 | 3,450 | 3,370 | 3,395 | 48,300 |
| 2023/06/28 | 3,390 | 3,425 | 3,375 | 3,420 | 83,000 |
| 2023/06/27 | 3,385 | 3,385 | 3,350 | 3,370 | 73,300 |
| 2023/06/26 | 3,465 | 3,465 | 3,385 | 3,395 | 75,900 |
| 2023/06/23 | 3,560 | 3,565 | 3,465 | 3,470 | 66,500 |
| 2023/06/22 | 3,540 | 3,580 | 3,535 | 3,535 | 53,100 |
| 2023/06/21 | 3,500 | 3,565 | 3,490 | 3,545 | 79,100 |
| 2023/06/20 | 3,535 | 3,535 | 3,445 | 3,500 | 92,500 |
| 2023/06/19 | 3,550 | 3,550 | 3,515 | 3,550 | 80,600 |
| 2023/06/16 | 3,545 | 3,570 | 3,515 | 3,550 | 222,200 |
| 2023/06/15 | 3,555 | 3,575 | 3,540 | 3,545 | 59,100 |
| 2023/06/14 | 3,585 | 3,585 | 3,540 | 3,545 | 96,300 |
| 2023/06/13 | 3,535 | 3,565 | 3,520 | 3,540 | 66,100 |
| 2023/06/12 | 3,500 | 3,520 | 3,500 | 3,505 | 52,400 |
| 2023/06/09 | 3,465 | 3,500 | 3,465 | 3,465 | 117,100 |
| 2023/06/08 | 3,520 | 3,530 | 3,420 | 3,445 | 77,200 |
| 2023/06/07 | 3,560 | 3,600 | 3,505 | 3,515 | 148,400 |
| 2023/06/06 | 3,535 | 3,565 | 3,515 | 3,535 | 78,500 |
| 2023/06/05 | 3,575 | 3,605 | 3,570 | 3,595 | 61,900 |
| 2023/06/02 | 3,465 | 3,545 | 3,465 | 3,530 | 65,900 |
| 2023/06/01 | 3,515 | 3,520 | 3,460 | 3,465 | 81,200 |
| 2023/05/31 | 3,540 | 3,565 | 3,505 | 3,510 | 143,800 |
| 2023/05/30 | 3,525 | 3,550 | 3,495 | 3,545 | 53,400 |
| 2023/05/29 | 3,520 | 3,540 | 3,515 | 3,525 | 55,200 |
| 2023/05/26 | 3,510 | 3,545 | 3,495 | 3,510 | 83,000 |
| 2023/05/25 | 3,470 | 3,520 | 3,465 | 3,495 | 66,700 |
| 2023/05/24 | 3,480 | 3,485 | 3,450 | 3,475 | 47,700 |
| 2023/05/23 | 3,510 | 3,525 | 3,455 | 3,480 | 97,800 |
| 2023/05/22 | 3,460 | 3,480 | 3,440 | 3,470 | 66,100 |
| 2023/05/19 | 3,445 | 3,460 | 3,425 | 3,440 | 62,100 |
| 2023/05/18 | 3,415 | 3,440 | 3,380 | 3,420 | 72,600 |
| 2023/05/17 | 3,400 | 3,425 | 3,375 | 3,385 | 110,700 |
| 2023/05/16 | 3,365 | 3,400 | 3,355 | 3,385 | 75,100 |
| 2023/05/15 | 3,365 | 3,365 | 3,320 | 3,340 | 70,900 |
| 2023/05/12 | 3,330 | 3,355 | 3,300 | 3,355 | 91,300 |
| 2023/05/11 | 3,280 | 3,310 | 3,280 | 3,290 | 29,700 |
| 2023/05/10 | 3,310 | 3,325 | 3,255 | 3,280 | 77,700 |
| 2023/05/09 | 3,280 | 3,325 | 3,280 | 3,310 | 92,900 |
| 2023/05/08 | 3,220 | 3,275 | 3,220 | 3,245 | 70,400 |
| 2023/05/02 | 3,270 | 3,275 | 3,215 | 3,265 | 96,700 |
| 2023/05/01 | 3,280 | 3,310 | 3,235 | 3,270 | 89,500 |
| 2023/04/28 | 3,220 | 3,225 | 3,190 | 3,215 | 61,400 |
| 2023/04/27 | 3,180 | 3,180 | 3,145 | 3,170 | 54,600 |
| 2023/04/26 | 3,205 | 3,205 | 3,165 | 3,185 | 66,800 |
| 2023/04/25 | 3,265 | 3,275 | 3,215 | 3,225 | 55,100 |
| 2023/04/24 | 3,185 | 3,240 | 3,185 | 3,235 | 38,900 |
| 2023/04/21 | 3,205 | 3,210 | 3,170 | 3,180 | 47,500 |
| 2023/04/20 | 3,205 | 3,225 | 3,195 | 3,205 | 34,100 |
| 2023/04/19 | 3,235 | 3,235 | 3,200 | 3,210 | 39,000 |
| 2023/04/18 | 3,235 | 3,260 | 3,225 | 3,250 | 61,800 |
| 2023/04/17 | 3,245 | 3,265 | 3,215 | 3,240 | 41,700 |
| 2023/04/14 | 3,200 | 3,245 | 3,200 | 3,235 | 44,700 |
| 2023/04/13 | 3,180 | 3,220 | 3,175 | 3,210 | 35,800 |
| 2023/04/12 | 3,190 | 3,205 | 3,170 | 3,200 | 43,600 |
| 2023/04/11 | 3,200 | 3,200 | 3,130 | 3,150 | 43,300 |
| 2023/04/10 | 3,145 | 3,155 | 3,115 | 3,155 | 33,500 |
| 2023/04/07 | 3,105 | 3,135 | 3,100 | 3,115 | 42,300 |
| 2023/04/06 | 3,075 | 3,100 | 3,055 | 3,100 | 66,200 |
| 2023/04/05 | 3,220 | 3,220 | 3,125 | 3,135 | 59,800 |
| 2023/04/04 | 3,250 | 3,250 | 3,215 | 3,250 | 63,600 |
| 2023/04/03 | 3,255 | 3,275 | 3,235 | 3,260 | 63,400 |
| 2023/03/31 | 3,250 | 3,270 | 3,205 | 3,220 | 57,600 |
| 2023/03/30 | 3,225 | 3,250 | 3,200 | 3,235 | 101,400 |
| 2023/03/29 | 3,220 | 3,320 | 3,210 | 3,295 | 109,700 |
| 2023/03/28 | 3,245 | 3,245 | 3,200 | 3,210 | 59,300 |
| 2023/03/27 | 3,185 | 3,230 | 3,185 | 3,225 | 41,200 |
| 2023/03/24 | 3,120 | 3,175 | 3,120 | 3,165 | 39,100 |
| 2023/03/23 | 3,120 | 3,145 | 3,105 | 3,145 | 43,300 |
| 2023/03/22 | 3,140 | 3,160 | 3,130 | 3,150 | 68,900 |
| 2023/03/20 | 3,140 | 3,140 | 3,080 | 3,085 | 76,100 |
| 2023/03/17 | 3,200 | 3,205 | 3,165 | 3,195 | 53,100 |
| 2023/03/16 | 3,100 | 3,165 | 3,100 | 3,150 | 67,000 |
| 2023/03/15 | 3,180 | 3,195 | 3,160 | 3,195 | 43,600 |
| 2023/03/14 | 3,180 | 3,190 | 3,110 | 3,150 | 71,800 |
| 2023/03/13 | 3,290 | 3,290 | 3,190 | 3,245 | 57,700 |
| 2023/03/10 | 3,315 | 3,340 | 3,290 | 3,300 | 93,500 |
| 2023/03/09 | 3,335 | 3,375 | 3,335 | 3,350 | 58,100 |
| 2023/03/08 | 3,290 | 3,315 | 3,290 | 3,315 | 51,700 |
| 2023/03/07 | 3,285 | 3,320 | 3,280 | 3,285 | 54,800 |
| 2023/03/06 | 3,255 | 3,300 | 3,245 | 3,270 | 105,800 |
| 2023/03/03 | 3,205 | 3,245 | 3,185 | 3,230 | 87,000 |
| 2023/03/02 | 3,180 | 3,205 | 3,135 | 3,180 | 68,100 |
| 2023/03/01 | 3,160 | 3,185 | 3,150 | 3,180 | 77,200 |
| 2023/02/28 | 3,135 | 3,180 | 3,120 | 3,165 | 96,500 |
| 2023/02/27 | 3,085 | 3,120 | 3,080 | 3,115 | 45,800 |
| 2023/02/24 | 3,095 | 3,100 | 3,075 | 3,100 | 37,200 |
| 2023/02/22 | 3,070 | 3,085 | 3,050 | 3,080 | 46,400 |
| 2023/02/21 | 3,080 | 3,105 | 3,080 | 3,095 | 28,400 |
| 2023/02/20 | 3,105 | 3,105 | 3,080 | 3,095 | 32,700 |
| 2023/02/17 | 3,120 | 3,130 | 3,095 | 3,105 | 44,000 |
| 2023/02/16 | 3,185 | 3,200 | 3,130 | 3,130 | 54,700 |
| 2023/02/15 | 3,170 | 3,180 | 3,150 | 3,155 | 40,200 |
| 2023/02/14 | 3,185 | 3,205 | 3,180 | 3,185 | 51,100 |
| 2023/02/13 | 3,150 | 3,170 | 3,125 | 3,130 | 59,900 |
| 2023/02/10 | 3,150 | 3,180 | 3,145 | 3,150 | 41,500 |
| 2023/02/09 | 3,125 | 3,165 | 3,125 | 3,165 | 40,200 |
| 2023/02/08 | 3,110 | 3,145 | 3,110 | 3,145 | 45,800 |
| 2023/02/07 | 3,130 | 3,140 | 3,115 | 3,120 | 98,300 |
| 2023/02/06 | 3,110 | 3,165 | 3,110 | 3,145 | 96,600 |
| 2023/02/03 | 3,030 | 3,070 | 3,030 | 3,070 | 58,500 |
| 2023/02/02 | 3,115 | 3,140 | 3,020 | 3,025 | 83,300 |
| 2023/02/01 | 3,195 | 3,195 | 3,145 | 3,155 | 114,600 |
| 2023/01/31 | 3,185 | 3,190 | 3,135 | 3,175 | 94,000 |
| 2023/01/30 | 3,135 | 3,185 | 3,115 | 3,165 | 179,600 |
| 2023/01/27 | 3,120 | 3,170 | 3,120 | 3,135 | 141,900 |
| 2023/01/26 | 3,070 | 3,140 | 3,060 | 3,120 | 125,600 |
| 2023/01/25 | 3,000 | 3,040 | 2,983 | 3,025 | 56,800 |
| 2023/01/24 | 3,010 | 3,020 | 2,972 | 2,999 | 104,400 |
| 2023/01/23 | 2,990 | 2,994 | 2,961 | 2,969 | 75,200 |
| 2023/01/20 | 2,978 | 2,999 | 2,971 | 2,981 | 52,900 |
| 2023/01/19 | 2,969 | 2,974 | 2,942 | 2,965 | 53,000 |
| 2023/01/18 | 2,906 | 3,015 | 2,906 | 2,969 | 74,200 |
| 2023/01/17 | 2,903 | 2,909 | 2,883 | 2,885 | 35,600 |
| 2023/01/16 | 2,851 | 2,904 | 2,851 | 2,880 | 57,100 |
| 2023/01/13 | 2,891 | 2,929 | 2,872 | 2,879 | 68,200 |
| 2023/01/12 | 2,954 | 2,956 | 2,910 | 2,922 | 60,800 |
| 2023/01/11 | 2,933 | 2,951 | 2,924 | 2,943 | 73,800 |
| 2023/01/10 | 2,912 | 2,930 | 2,897 | 2,912 | 114,500 |
| 2023/01/06 | 2,909 | 2,913 | 2,890 | 2,900 | 57,800 |
| 2023/01/05 | 2,889 | 2,922 | 2,886 | 2,910 | 89,300 |
| 2023/01/04 | 2,955 | 2,967 | 2,894 | 2,894 | 128,400 |