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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,235 | 4,245 | 4,180 | 4,195 | 83,100 |
| 2024/12/27 | 4,165 | 4,240 | 4,150 | 4,205 | 102,600 |
| 2024/12/26 | 4,165 | 4,175 | 4,130 | 4,160 | 83,700 |
| 2024/12/25 | 4,175 | 4,175 | 4,120 | 4,165 | 53,200 |
| 2024/12/24 | 4,240 | 4,260 | 4,165 | 4,180 | 53,500 |
| 2024/12/23 | 4,280 | 4,325 | 4,280 | 4,295 | 91,000 |
| 2024/12/20 | 4,300 | 4,300 | 4,215 | 4,215 | 209,300 |
| 2024/12/19 | 4,225 | 4,300 | 4,220 | 4,285 | 137,700 |
| 2024/12/18 | 4,250 | 4,260 | 4,210 | 4,225 | 128,200 |
| 2024/12/17 | 4,260 | 4,310 | 4,240 | 4,250 | 97,200 |
| 2024/12/16 | 4,280 | 4,310 | 4,260 | 4,260 | 102,100 |
| 2024/12/13 | 4,175 | 4,265 | 4,175 | 4,260 | 112,600 |
| 2024/12/12 | 4,265 | 4,290 | 4,235 | 4,245 | 149,200 |
| 2024/12/11 | 4,220 | 4,265 | 4,200 | 4,230 | 160,500 |
| 2024/12/10 | 4,260 | 4,260 | 4,190 | 4,220 | 98,200 |
| 2024/12/09 | 4,255 | 4,325 | 4,230 | 4,260 | 151,500 |
| 2024/12/06 | 4,265 | 4,270 | 4,160 | 4,185 | 90,000 |
| 2024/12/05 | 4,230 | 4,265 | 4,225 | 4,265 | 93,000 |
| 2024/12/04 | 4,290 | 4,300 | 4,230 | 4,230 | 83,300 |
| 2024/12/03 | 4,195 | 4,310 | 4,195 | 4,285 | 99,100 |
| 2024/12/02 | 4,215 | 4,280 | 4,190 | 4,240 | 109,600 |
| 2024/11/29 | 4,145 | 4,185 | 4,135 | 4,160 | 58,400 |
| 2024/11/28 | 4,105 | 4,165 | 4,085 | 4,140 | 57,000 |
| 2024/11/27 | 4,120 | 4,125 | 4,050 | 4,105 | 59,700 |
| 2024/11/26 | 4,125 | 4,175 | 4,090 | 4,125 | 99,900 |
| 2024/11/25 | 4,190 | 4,225 | 4,125 | 4,125 | 135,100 |
| 2024/11/22 | 4,010 | 4,065 | 3,975 | 4,050 | 85,700 |
| 2024/11/21 | 4,005 | 4,035 | 3,995 | 4,005 | 62,900 |
| 2024/11/20 | 3,995 | 4,030 | 3,990 | 3,995 | 66,100 |
| 2024/11/19 | 3,995 | 4,030 | 3,995 | 3,995 | 61,500 |
| 2024/11/18 | 3,990 | 4,020 | 3,980 | 4,000 | 59,400 |
| 2024/11/15 | 4,030 | 4,050 | 3,985 | 3,990 | 73,700 |
| 2024/11/14 | 3,995 | 4,030 | 3,975 | 4,005 | 56,700 |
| 2024/11/13 | 4,015 | 4,055 | 3,995 | 3,995 | 76,400 |
| 2024/11/12 | 4,030 | 4,095 | 4,015 | 4,015 | 79,300 |
| 2024/11/11 | 3,985 | 4,050 | 3,975 | 4,030 | 91,100 |
| 2024/11/08 | 4,005 | 4,050 | 3,995 | 4,000 | 77,400 |
| 2024/11/07 | 3,955 | 4,015 | 3,945 | 3,990 | 76,800 |
| 2024/11/06 | 3,880 | 4,005 | 3,880 | 3,955 | 103,800 |
| 2024/11/05 | 3,905 | 3,935 | 3,865 | 3,865 | 65,600 |
| 2024/11/01 | 3,915 | 3,955 | 3,895 | 3,895 | 66,800 |
| 2024/10/31 | 4,000 | 4,030 | 3,960 | 3,975 | 117,500 |
| 2024/10/30 | 3,840 | 3,960 | 3,780 | 3,950 | 592,100 |
| 2024/10/29 | 3,835 | 3,875 | 3,820 | 3,875 | 141,100 |
| 2024/10/28 | 3,840 | 3,890 | 3,825 | 3,880 | 103,400 |
| 2024/10/25 | 3,865 | 3,885 | 3,815 | 3,840 | 77,500 |
| 2024/10/24 | 3,830 | 3,880 | 3,820 | 3,865 | 70,300 |
| 2024/10/23 | 3,880 | 3,890 | 3,855 | 3,870 | 64,200 |
| 2024/10/22 | 3,925 | 3,955 | 3,895 | 3,895 | 77,400 |
| 2024/10/21 | 3,955 | 3,960 | 3,925 | 3,945 | 55,900 |
| 2024/10/18 | 3,955 | 3,980 | 3,940 | 3,950 | 61,800 |
| 2024/10/17 | 3,970 | 3,985 | 3,925 | 3,935 | 97,200 |
| 2024/10/16 | 4,010 | 4,045 | 3,965 | 3,970 | 108,600 |
| 2024/10/15 | 4,010 | 4,035 | 3,990 | 4,035 | 152,000 |
| 2024/10/11 | 4,020 | 4,020 | 3,950 | 3,990 | 129,800 |
| 2024/10/10 | 4,070 | 4,095 | 4,015 | 4,035 | 70,400 |
| 2024/10/09 | 4,025 | 4,070 | 3,995 | 4,070 | 116,800 |
| 2024/10/08 | 3,965 | 4,000 | 3,925 | 3,975 | 172,600 |
| 2024/10/07 | 4,055 | 4,105 | 4,030 | 4,080 | 94,400 |
| 2024/10/04 | 4,020 | 4,055 | 3,985 | 3,985 | 72,500 |
| 2024/10/03 | 4,105 | 4,115 | 4,010 | 4,010 | 111,400 |
| 2024/10/02 | 4,015 | 4,075 | 4,000 | 4,055 | 101,100 |
| 2024/10/01 | 4,050 | 4,065 | 4,005 | 4,035 | 69,200 |
| 2024/09/30 | 3,990 | 4,085 | 3,965 | 4,050 | 117,100 |
| 2024/09/27 | 4,100 | 4,105 | 4,060 | 4,100 | 83,300 |
| 2024/09/26 | 4,025 | 4,135 | 3,995 | 4,105 | 127,100 |
| 2024/09/25 | 4,015 | 4,015 | 3,955 | 3,990 | 72,700 |
| 2024/09/24 | 4,005 | 4,015 | 3,980 | 3,995 | 58,400 |
| 2024/09/20 | 4,000 | 4,025 | 3,960 | 3,960 | 108,000 |
| 2024/09/19 | 4,015 | 4,040 | 3,970 | 3,970 | 90,800 |
| 2024/09/18 | 3,970 | 4,000 | 3,935 | 3,970 | 95,000 |
| 2024/09/17 | 3,985 | 3,995 | 3,910 | 3,965 | 86,500 |
| 2024/09/13 | 3,950 | 3,975 | 3,915 | 3,940 | 95,700 |
| 2024/09/12 | 3,990 | 4,025 | 3,950 | 3,970 | 80,100 |
| 2024/09/11 | 3,970 | 4,015 | 3,905 | 3,925 | 103,400 |
| 2024/09/10 | 4,010 | 4,055 | 3,970 | 3,970 | 76,400 |
| 2024/09/09 | 4,050 | 4,085 | 3,980 | 4,010 | 90,600 |
| 2024/09/06 | 4,115 | 4,170 | 4,085 | 4,095 | 86,700 |
| 2024/09/05 | 4,080 | 4,175 | 4,065 | 4,115 | 71,100 |
| 2024/09/04 | 4,065 | 4,165 | 4,060 | 4,100 | 98,500 |
| 2024/09/03 | 4,085 | 4,145 | 4,085 | 4,125 | 52,500 |
| 2024/09/02 | 4,125 | 4,155 | 4,050 | 4,085 | 60,900 |
| 2024/08/30 | 4,050 | 4,130 | 4,035 | 4,120 | 255,200 |
| 2024/08/29 | 4,125 | 4,135 | 4,025 | 4,050 | 330,600 |
| 2024/08/28 | 4,150 | 4,150 | 4,085 | 4,125 | 75,700 |
| 2024/08/27 | 4,120 | 4,175 | 4,105 | 4,165 | 63,200 |
| 2024/08/26 | 4,110 | 4,195 | 4,095 | 4,100 | 99,200 |
| 2024/08/23 | 4,125 | 4,160 | 4,095 | 4,110 | 82,800 |
| 2024/08/22 | 4,055 | 4,115 | 4,035 | 4,095 | 65,500 |
| 2024/08/21 | 4,030 | 4,085 | 4,030 | 4,050 | 75,700 |
| 2024/08/20 | 3,935 | 4,065 | 3,935 | 4,055 | 108,700 |
| 2024/08/19 | 3,975 | 4,045 | 3,910 | 3,920 | 135,000 |
| 2024/08/16 | 4,035 | 4,085 | 3,935 | 3,975 | 185,400 |
| 2024/08/15 | 3,975 | 4,075 | 3,955 | 4,020 | 170,600 |
| 2024/08/14 | 3,970 | 4,020 | 3,950 | 4,000 | 99,300 |
| 2024/08/13 | 3,925 | 3,970 | 3,900 | 3,950 | 133,400 |
| 2024/08/09 | 3,945 | 3,960 | 3,850 | 3,915 | 122,800 |
| 2024/08/08 | 3,905 | 3,950 | 3,835 | 3,835 | 135,900 |
| 2024/08/07 | 3,875 | 4,085 | 3,875 | 3,975 | 145,000 |
| 2024/08/06 | 3,710 | 3,960 | 3,710 | 3,875 | 167,500 |
| 2024/08/05 | 3,795 | 3,805 | 3,460 | 3,515 | 150,500 |
| 2024/08/02 | 4,150 | 4,165 | 3,995 | 4,000 | 138,700 |
| 2024/08/01 | 4,275 | 4,285 | 4,190 | 4,220 | 107,200 |
| 2024/07/31 | 4,210 | 4,360 | 4,180 | 4,330 | 160,300 |
| 2024/07/30 | 4,295 | 4,330 | 4,225 | 4,260 | 169,900 |
| 2024/07/29 | 4,260 | 4,315 | 4,250 | 4,295 | 98,700 |
| 2024/07/26 | 4,210 | 4,275 | 4,210 | 4,245 | 104,900 |
| 2024/07/25 | 4,195 | 4,260 | 4,170 | 4,210 | 145,200 |
| 2024/07/24 | 4,140 | 4,240 | 4,140 | 4,210 | 105,200 |
| 2024/07/23 | 4,130 | 4,190 | 4,130 | 4,160 | 59,500 |
| 2024/07/22 | 4,260 | 4,260 | 4,075 | 4,120 | 88,200 |
| 2024/07/19 | 4,275 | 4,330 | 4,265 | 4,280 | 83,700 |
| 2024/07/18 | 4,250 | 4,290 | 4,240 | 4,260 | 51,500 |
| 2024/07/17 | 4,300 | 4,335 | 4,275 | 4,280 | 79,300 |
| 2024/07/16 | 4,250 | 4,295 | 4,250 | 4,280 | 52,300 |
| 2024/07/12 | 4,250 | 4,290 | 4,230 | 4,265 | 88,900 |
| 2024/07/11 | 4,240 | 4,290 | 4,215 | 4,260 | 83,900 |
| 2024/07/10 | 4,220 | 4,240 | 4,185 | 4,190 | 79,800 |
| 2024/07/09 | 4,170 | 4,245 | 4,135 | 4,220 | 109,200 |
| 2024/07/08 | 4,115 | 4,145 | 4,075 | 4,140 | 113,700 |
| 2024/07/05 | 4,170 | 4,180 | 4,120 | 4,135 | 54,000 |
| 2024/07/04 | 4,225 | 4,225 | 4,160 | 4,170 | 56,700 |
| 2024/07/03 | 4,175 | 4,235 | 4,165 | 4,225 | 92,700 |
| 2024/07/02 | 4,175 | 4,215 | 4,160 | 4,185 | 95,700 |
| 2024/07/01 | 4,260 | 4,260 | 4,165 | 4,195 | 76,600 |
| 2024/06/28 | 4,205 | 4,250 | 4,195 | 4,215 | 122,000 |
| 2024/06/27 | 4,190 | 4,240 | 4,170 | 4,205 | 350,800 |
| 2024/06/26 | 4,205 | 4,215 | 4,145 | 4,195 | 124,800 |
| 2024/06/25 | 4,175 | 4,260 | 4,175 | 4,240 | 93,200 |
| 2024/06/24 | 4,115 | 4,210 | 4,110 | 4,195 | 82,300 |
| 2024/06/21 | 4,065 | 4,150 | 4,065 | 4,100 | 159,400 |
| 2024/06/20 | 3,985 | 4,075 | 3,985 | 4,065 | 117,900 |
| 2024/06/19 | 4,025 | 4,050 | 4,010 | 4,045 | 99,600 |
| 2024/06/18 | 4,150 | 4,175 | 4,030 | 4,035 | 126,200 |
| 2024/06/17 | 4,200 | 4,215 | 4,130 | 4,135 | 104,700 |
| 2024/06/14 | 4,215 | 4,250 | 4,170 | 4,200 | 138,600 |
| 2024/06/13 | 4,220 | 4,240 | 4,160 | 4,215 | 81,800 |
| 2024/06/12 | 4,220 | 4,265 | 4,195 | 4,220 | 94,200 |
| 2024/06/11 | 4,250 | 4,270 | 4,195 | 4,215 | 77,000 |
| 2024/06/10 | 4,215 | 4,260 | 4,205 | 4,255 | 66,000 |
| 2024/06/07 | 4,220 | 4,255 | 4,195 | 4,210 | 101,000 |
| 2024/06/06 | 4,250 | 4,270 | 4,200 | 4,205 | 71,300 |
| 2024/06/05 | 4,205 | 4,250 | 4,155 | 4,245 | 75,100 |
| 2024/06/04 | 4,180 | 4,220 | 4,170 | 4,215 | 70,600 |
| 2024/06/03 | 4,190 | 4,205 | 4,150 | 4,180 | 85,600 |
| 2024/05/31 | 4,140 | 4,170 | 4,115 | 4,165 | 458,600 |
| 2024/05/30 | 4,070 | 4,150 | 4,070 | 4,130 | 127,100 |
| 2024/05/29 | 4,085 | 4,150 | 4,070 | 4,070 | 79,700 |
| 2024/05/28 | 4,225 | 4,225 | 4,115 | 4,115 | 128,200 |
| 2024/05/27 | 4,195 | 4,295 | 4,180 | 4,280 | 116,000 |
| 2024/05/24 | 4,070 | 4,155 | 4,055 | 4,145 | 143,900 |
| 2024/05/23 | 4,095 | 4,170 | 4,050 | 4,140 | 69,500 |
| 2024/05/22 | 4,180 | 4,195 | 4,105 | 4,105 | 95,400 |
| 2024/05/21 | 4,120 | 4,240 | 4,120 | 4,195 | 108,200 |
| 2024/05/20 | 4,140 | 4,165 | 4,110 | 4,120 | 82,300 |
| 2024/05/17 | 4,090 | 4,145 | 4,065 | 4,140 | 74,500 |
| 2024/05/16 | 4,105 | 4,175 | 4,075 | 4,100 | 76,100 |
| 2024/05/15 | 4,160 | 4,165 | 4,015 | 4,095 | 96,100 |
| 2024/05/14 | 4,230 | 4,230 | 4,115 | 4,125 | 123,200 |
| 2024/05/13 | 4,200 | 4,230 | 4,155 | 4,205 | 102,000 |
| 2024/05/10 | 4,185 | 4,235 | 4,145 | 4,165 | 147,600 |
| 2024/05/09 | 4,220 | 4,235 | 4,185 | 4,185 | 113,900 |
| 2024/05/08 | 4,330 | 4,345 | 4,195 | 4,230 | 86,300 |
| 2024/05/07 | 4,265 | 4,380 | 4,265 | 4,330 | 110,300 |
| 2024/05/02 | 4,235 | 4,275 | 4,210 | 4,255 | 114,000 |
| 2024/05/01 | 4,305 | 4,340 | 4,225 | 4,280 | 80,400 |
| 2024/04/30 | 4,235 | 4,335 | 4,200 | 4,325 | 148,800 |
| 2024/04/26 | 4,080 | 4,115 | 4,015 | 4,095 | 141,300 |
| 2024/04/25 | 4,060 | 4,090 | 4,045 | 4,080 | 81,400 |
| 2024/04/24 | 4,045 | 4,090 | 4,040 | 4,050 | 57,600 |
| 2024/04/23 | 4,050 | 4,055 | 4,000 | 4,040 | 39,300 |
| 2024/04/22 | 4,005 | 4,050 | 3,990 | 4,000 | 49,300 |
| 2024/04/19 | 3,980 | 4,010 | 3,895 | 3,965 | 71,800 |
| 2024/04/18 | 4,005 | 4,020 | 3,975 | 4,005 | 38,400 |
| 2024/04/17 | 4,045 | 4,060 | 3,965 | 3,990 | 53,300 |
| 2024/04/16 | 4,020 | 4,040 | 3,980 | 4,040 | 60,500 |
| 2024/04/15 | 4,075 | 4,095 | 4,030 | 4,075 | 53,100 |
| 2024/04/12 | 4,185 | 4,210 | 4,135 | 4,135 | 56,300 |
| 2024/04/11 | 4,065 | 4,145 | 4,065 | 4,130 | 37,900 |
| 2024/04/10 | 4,135 | 4,155 | 4,105 | 4,135 | 37,100 |
| 2024/04/09 | 4,100 | 4,145 | 4,075 | 4,135 | 56,500 |
| 2024/04/08 | 4,020 | 4,085 | 4,020 | 4,070 | 53,600 |
| 2024/04/05 | 3,990 | 4,020 | 3,955 | 4,010 | 47,200 |
| 2024/04/04 | 3,970 | 4,045 | 3,955 | 4,005 | 72,100 |
| 2024/04/03 | 3,970 | 3,985 | 3,925 | 3,935 | 75,500 |
| 2024/04/02 | 4,040 | 4,090 | 3,965 | 3,985 | 85,800 |
| 2024/04/01 | 4,050 | 4,055 | 4,020 | 4,045 | 60,900 |
| 2024/03/29 | 3,910 | 4,025 | 3,905 | 4,020 | 73,300 |
| 2024/03/28 | 4,000 | 4,030 | 3,925 | 3,945 | 95,900 |
| 2024/03/27 | 4,065 | 4,105 | 4,035 | 4,080 | 97,400 |
| 2024/03/26 | 4,020 | 4,040 | 4,005 | 4,020 | 94,200 |
| 2024/03/25 | 4,080 | 4,105 | 4,010 | 4,025 | 85,700 |
| 2024/03/22 | 4,075 | 4,105 | 4,045 | 4,105 | 56,000 |
| 2024/03/21 | 4,100 | 4,155 | 4,100 | 4,100 | 70,800 |
| 2024/03/19 | 4,090 | 4,090 | 4,035 | 4,090 | 56,200 |
| 2024/03/18 | 4,025 | 4,145 | 4,020 | 4,110 | 82,900 |
| 2024/03/15 | 4,090 | 4,110 | 4,010 | 4,025 | 243,200 |
| 2024/03/14 | 4,060 | 4,080 | 4,040 | 4,075 | 51,400 |
| 2024/03/13 | 4,065 | 4,070 | 4,020 | 4,065 | 81,700 |
| 2024/03/12 | 3,995 | 4,050 | 3,960 | 4,040 | 69,800 |
| 2024/03/11 | 3,990 | 4,015 | 3,955 | 3,995 | 72,400 |
| 2024/03/08 | 4,000 | 4,070 | 3,985 | 4,020 | 106,700 |
| 2024/03/07 | 4,055 | 4,065 | 3,985 | 4,005 | 88,100 |
| 2024/03/06 | 4,020 | 4,070 | 4,020 | 4,045 | 100,000 |
| 2024/03/05 | 4,000 | 4,055 | 3,965 | 4,020 | 122,700 |
| 2024/03/04 | 3,975 | 4,010 | 3,950 | 3,970 | 98,500 |
| 2024/03/01 | 4,000 | 4,000 | 3,945 | 3,960 | 62,000 |
| 2024/02/29 | 4,050 | 4,085 | 3,995 | 4,025 | 178,700 |
| 2024/02/28 | 4,010 | 4,035 | 3,970 | 4,035 | 121,000 |
| 2024/02/27 | 3,980 | 4,015 | 3,960 | 4,010 | 105,700 |
| 2024/02/26 | 3,940 | 3,995 | 3,935 | 3,940 | 82,600 |
| 2024/02/22 | 3,870 | 3,915 | 3,850 | 3,900 | 83,400 |
| 2024/02/21 | 3,860 | 3,865 | 3,800 | 3,835 | 96,600 |
| 2024/02/20 | 3,950 | 3,980 | 3,875 | 3,885 | 116,200 |
| 2024/02/19 | 3,890 | 3,945 | 3,880 | 3,905 | 156,000 |
| 2024/02/16 | 3,900 | 3,965 | 3,845 | 3,930 | 170,800 |
| 2024/02/15 | 3,900 | 3,900 | 3,810 | 3,835 | 104,500 |
| 2024/02/14 | 3,750 | 3,785 | 3,715 | 3,760 | 103,300 |
| 2024/02/13 | 3,645 | 3,775 | 3,645 | 3,765 | 119,000 |
| 2024/02/09 | 3,590 | 3,655 | 3,590 | 3,625 | 84,600 |
| 2024/02/08 | 3,605 | 3,605 | 3,510 | 3,580 | 120,100 |
| 2024/02/07 | 3,600 | 3,665 | 3,600 | 3,645 | 153,900 |
| 2024/02/06 | 3,620 | 3,660 | 3,580 | 3,595 | 95,200 |
| 2024/02/05 | 3,705 | 3,730 | 3,650 | 3,665 | 110,200 |
| 2024/02/02 | 3,720 | 3,790 | 3,640 | 3,745 | 226,300 |
| 2024/02/01 | 3,580 | 3,630 | 3,580 | 3,615 | 72,700 |
| 2024/01/31 | 3,580 | 3,650 | 3,575 | 3,650 | 72,200 |
| 2024/01/30 | 3,630 | 3,660 | 3,625 | 3,645 | 73,300 |
| 2024/01/29 | 3,620 | 3,665 | 3,615 | 3,625 | 65,200 |
| 2024/01/26 | 3,620 | 3,655 | 3,595 | 3,625 | 131,800 |
| 2024/01/25 | 3,590 | 3,655 | 3,590 | 3,620 | 81,100 |
| 2024/01/24 | 3,680 | 3,715 | 3,600 | 3,600 | 69,700 |
| 2024/01/23 | 3,770 | 3,800 | 3,750 | 3,750 | 119,100 |
| 2024/01/22 | 3,685 | 3,755 | 3,685 | 3,740 | 40,700 |
| 2024/01/19 | 3,670 | 3,680 | 3,635 | 3,675 | 62,400 |
| 2024/01/18 | 3,620 | 3,675 | 3,620 | 3,630 | 38,000 |
| 2024/01/17 | 3,660 | 3,710 | 3,635 | 3,635 | 98,200 |
| 2024/01/16 | 3,810 | 3,815 | 3,615 | 3,635 | 166,600 |
| 2024/01/15 | 3,765 | 3,835 | 3,740 | 3,820 | 71,600 |
| 2024/01/12 | 3,780 | 3,780 | 3,680 | 3,730 | 84,800 |
| 2024/01/11 | 3,760 | 3,775 | 3,710 | 3,720 | 80,100 |
| 2024/01/10 | 3,710 | 3,745 | 3,660 | 3,730 | 84,500 |
| 2024/01/09 | 3,600 | 3,690 | 3,600 | 3,680 | 92,100 |
| 2024/01/05 | 3,545 | 3,570 | 3,525 | 3,570 | 80,700 |
| 2024/01/04 | 3,460 | 3,520 | 3,435 | 3,520 | 69,100 |