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
2026/05/12 1,019 1,033 1,012 1,029 670,600
2026/05/11 989 1,029 989 1,019 723,700
2026/05/08 960 996 958 989 1,079,600
2026/05/07 1,010 1,011 963 963 1,401,800
2026/05/01 1,010 1,017 1,002 1,014 440,400
2026/04/30 1,030 1,041 1,018 1,020 636,600
2026/04/28 1,048 1,053 1,043 1,049 499,600
2026/04/27 1,050 1,058 1,040 1,042 758,600
2026/04/24 1,044 1,054 1,044 1,050 220,500
2026/04/23 1,067 1,073 1,051 1,057 372,900
2026/04/22 1,098 1,098 1,080 1,080 329,200
2026/04/21 1,092 1,096 1,081 1,090 211,000
2026/04/20 1,116 1,119 1,080 1,086 351,100
2026/04/17 1,089 1,115 1,089 1,112 364,600
2026/04/16 1,114 1,121 1,087 1,087 366,800
2026/04/15 1,073 1,094 1,067 1,093 370,600
2026/04/14 1,070 1,077 1,058 1,059 239,500
2026/04/13 1,034 1,049 1,033 1,048 256,900
2026/04/10 1,054 1,060 1,036 1,038 584,100
2026/04/09 1,075 1,079 1,060 1,066 303,100
2026/04/08 1,091 1,091 1,079 1,079 276,600
2026/04/07 1,055 1,072 1,055 1,070 204,500
2026/04/06 1,056 1,062 1,051 1,058 218,700
2026/04/03 1,053 1,060 1,048 1,048 165,000
2026/03/27 1,050 1,055 1,042 1,048 393,100
2026/03/26 1,052 1,054 1,037 1,048 278,800
2026/03/25 1,038 1,059 1,038 1,053 316,100
2026/03/24 1,046 1,053 1,042 1,051 349,400
2026/03/23 1,051 1,062 1,025 1,034 812,300
2026/03/19 1,072 1,080 1,064 1,064 428,300
2026/03/18 1,077 1,089 1,074 1,086 265,400
2026/03/17 1,076 1,083 1,073 1,073 202,800
2026/03/16 1,077 1,087 1,069 1,078 364,500
2026/03/13 1,074 1,084 1,072 1,077 439,600
2026/03/12 1,084 1,089 1,074 1,087 426,800
2026/03/11 1,123 1,128 1,103 1,103 385,800
2026/03/10 1,125 1,130 1,111 1,121 408,300
2026/03/09 1,090 1,117 1,080 1,114 614,900
2026/03/06 1,109 1,124 1,101 1,117 570,900
2026/03/05 1,133 1,136 1,099 1,100 503,000
2026/03/04 1,091 1,110 1,070 1,108 929,800
2026/03/03 1,105 1,112 1,090 1,101 441,300
2026/03/02 1,113 1,128 1,104 1,115 615,000
2026/02/27 1,163 1,163 1,135 1,143 707,400
2026/02/26 1,119 1,150 1,105 1,143 768,900
2026/02/25 1,082 1,107 1,081 1,102 850,200
2026/02/24 1,110 1,117 1,085 1,090 741,000
2026/02/20 1,154 1,155 1,113 1,119 532,400
2026/02/19 1,165 1,173 1,157 1,165 834,900
2026/02/18 1,135 1,155 1,129 1,155 861,100
2026/02/17 1,132 1,141 1,114 1,119 500,700
2026/02/16 1,129 1,140 1,123 1,133 468,700
2026/02/13 1,165 1,174 1,114 1,115 584,800
2026/02/12 1,169 1,176 1,154 1,161 593,700
2026/02/10 1,149 1,183 1,142 1,173 841,600
2026/02/09 1,173 1,173 1,111 1,149 856,100
2026/02/06 1,205 1,209 1,168 1,173 526,600
2026/02/05 1,220 1,226 1,195 1,200 752,300
2026/02/04 1,247 1,256 1,198 1,207 774,600
2026/02/03 1,248 1,269 1,245 1,267 400,600
2026/02/02 1,262 1,269 1,243 1,249 378,800
2026/01/30 1,262 1,265 1,248 1,258 360,800
2026/01/29 1,253 1,264 1,239 1,254 357,900
2026/01/28 1,257 1,268 1,256 1,263 371,500
2026/01/27 1,270 1,275 1,261 1,268 358,000
2026/01/26 1,289 1,294 1,272 1,280 528,500
2026/01/23 1,293 1,296 1,285 1,290 311,200
2026/01/22 1,289 1,293 1,278 1,284 363,700
2026/01/21 1,245 1,273 1,241 1,271 359,000
2026/01/20 1,274 1,287 1,272 1,275 240,900
2026/01/19 1,286 1,298 1,279 1,283 236,600
2026/01/16 1,278 1,298 1,278 1,291 218,200
2026/01/15 1,298 1,298 1,283 1,290 227,300
2026/01/14 1,284 1,299 1,279 1,296 445,400
2026/01/13 1,284 1,290 1,265 1,275 543,900
2026/01/09 1,275 1,276 1,257 1,259 291,700
2026/01/08 1,254 1,275 1,252 1,272 288,400
2026/01/07 1,239 1,258 1,232 1,252 241,000
2026/01/06 1,250 1,260 1,245 1,256 269,300
2026/01/05 1,227 1,250 1,221 1,243 391,500

このページの先頭へ