9682 (株)DTS の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 4,990 | 5,030 | 4,880 | 4,925 | 139,800 | 4,925 |
| 2025-07-02 | 5,080 | 5,170 | 4,990 | 4,990 | 166,100 | 4,990 |
| 2025-07-01 | 5,160 | 5,170 | 5,080 | 5,140 | 91,400 | 5,140 |
| 2025-06-30 | 5,160 | 5,180 | 5,150 | 5,170 | 61,100 | 5,170 |
| 2025-06-27 | 5,090 | 5,150 | 5,090 | 5,150 | 91,400 | 5,150 |
| 2025-06-26 | 5,080 | 5,110 | 5,040 | 5,100 | 104,900 | 5,100 |
| 2025-06-25 | 5,100 | 5,100 | 5,040 | 5,080 | 67,500 | 5,080 |
| 2025-06-24 | 5,110 | 5,110 | 5,050 | 5,100 | 38,700 | 5,100 |
| 2025-06-23 | 5,110 | 5,120 | 5,030 | 5,060 | 82,500 | 5,060 |
| 2025-06-20 | 5,140 | 5,160 | 5,110 | 5,110 | 155,700 | 5,110 |
| 2025-06-19 | 5,130 | 5,150 | 5,100 | 5,140 | 54,300 | 5,140 |
| 2025-06-18 | 5,090 | 5,150 | 5,090 | 5,130 | 60,700 | 5,130 |
| 2025-06-17 | 5,050 | 5,130 | 5,050 | 5,100 | 96,300 | 5,100 |
| 2025-06-16 | 5,020 | 5,070 | 5,020 | 5,050 | 85,500 | 5,050 |
| 2025-06-13 | 5,120 | 5,140 | 4,995 | 5,020 | 111,000 | 5,020 |
| 2025-06-12 | 5,050 | 5,100 | 5,050 | 5,080 | 91,100 | 5,080 |
| 2025-06-11 | 5,040 | 5,060 | 5,020 | 5,050 | 117,400 | 5,050 |
| 2025-06-10 | 4,970 | 5,040 | 4,970 | 5,010 | 137,100 | 5,010 |
| 2025-06-09 | 4,960 | 4,975 | 4,935 | 4,955 | 78,800 | 4,955 |
| 2025-06-06 | 5,000 | 5,010 | 4,940 | 4,960 | 119,700 | 4,960 |
| 2025-06-05 | 4,970 | 5,040 | 4,960 | 4,995 | 112,300 | 4,995 |
| 2025-06-04 | 4,970 | 5,030 | 4,930 | 4,995 | 115,800 | 4,995 |
| 2025-06-03 | 4,995 | 5,030 | 4,975 | 4,980 | 121,300 | 4,980 |
| 2025-06-02 | 4,925 | 4,995 | 4,925 | 4,970 | 101,100 | 4,970 |
| 2025-05-30 | 4,930 | 4,985 | 4,925 | 4,955 | 214,100 | 4,955 |
| 2025-05-29 | 4,945 | 4,975 | 4,890 | 4,930 | 118,400 | 4,930 |
| 2025-05-28 | 4,870 | 4,930 | 4,850 | 4,910 | 142,800 | 4,910 |
| 2025-05-27 | 4,855 | 4,885 | 4,845 | 4,845 | 83,800 | 4,845 |
| 2025-05-26 | 4,800 | 4,850 | 4,800 | 4,835 | 97,300 | 4,835 |
| 2025-05-23 | 4,780 | 4,815 | 4,760 | 4,800 | 79,900 | 4,800 |
| 2025-05-22 | 4,830 | 4,865 | 4,765 | 4,765 | 130,200 | 4,765 |
| 2025-05-21 | 4,750 | 4,790 | 4,730 | 4,770 | 134,900 | 4,770 |
| 2025-05-20 | 4,805 | 4,830 | 4,725 | 4,735 | 129,500 | 4,735 |
| 2025-05-19 | 4,725 | 4,785 | 4,715 | 4,775 | 79,900 | 4,775 |
| 2025-05-16 | 4,750 | 4,800 | 4,705 | 4,755 | 148,300 | 4,755 |
| 2025-05-15 | 4,705 | 4,750 | 4,680 | 4,720 | 102,300 | 4,720 |
| 2025-05-14 | 4,715 | 4,795 | 4,695 | 4,750 | 136,800 | 4,750 |
| 2025-05-13 | 4,785 | 4,835 | 4,720 | 4,740 | 138,300 | 4,740 |
| 2025-05-12 | 4,725 | 4,785 | 4,710 | 4,740 | 148,300 | 4,740 |
| 2025-05-09 | 4,700 | 4,770 | 4,680 | 4,680 | 184,700 | 4,680 |
| 2025-05-08 | 4,615 | 4,670 | 4,575 | 4,630 | 265,400 | 4,630 |
| 2025-05-07 | 4,555 | 4,640 | 4,550 | 4,595 | 264,700 | 4,595 |
| 2025-05-02 | 4,415 | 4,665 | 4,415 | 4,565 | 851,600 | 4,565 |
| 2025-05-01 | 4,085 | 4,170 | 4,080 | 4,095 | 149,900 | 4,095 |
| 2025-04-30 | 4,065 | 4,090 | 4,035 | 4,065 | 79,500 | 4,065 |
| 2025-04-28 | 4,035 | 4,090 | 4,035 | 4,055 | 188,600 | 4,055 |
| 2025-04-25 | 3,990 | 4,025 | 3,990 | 4,015 | 91,700 | 4,015 |
| 2025-04-24 | 3,995 | 4,000 | 3,960 | 3,970 | 81,600 | 3,970 |
| 2025-04-23 | 3,960 | 3,985 | 3,950 | 3,955 | 64,800 | 3,955 |
| 2025-04-22 | 3,895 | 3,945 | 3,880 | 3,920 | 62,900 | 3,920 |
| 2025-04-21 | 3,875 | 3,910 | 3,860 | 3,895 | 39,500 | 3,895 |
| 2025-04-18 | 3,865 | 3,930 | 3,855 | 3,905 | 43,200 | 3,905 |
| 2025-04-17 | 3,845 | 3,870 | 3,820 | 3,855 | 44,300 | 3,855 |
| 2025-04-16 | 3,830 | 3,870 | 3,805 | 3,835 | 52,600 | 3,835 |
| 2025-04-15 | 3,905 | 3,915 | 3,820 | 3,845 | 75,300 | 3,845 |
| 2025-04-14 | 3,900 | 3,950 | 3,870 | 3,870 | 66,400 | 3,870 |
| 2025-04-11 | 3,730 | 3,870 | 3,685 | 3,845 | 146,300 | 3,845 |
| 2025-04-10 | 3,885 | 3,960 | 3,800 | 3,940 | 155,500 | 3,940 |
| 2025-04-09 | 3,610 | 3,665 | 3,540 | 3,615 | 147,300 | 3,615 |
| 2025-04-08 | 3,605 | 3,720 | 3,605 | 3,650 | 96,500 | 3,650 |
| 2025-04-07 | 3,500 | 3,590 | 3,405 | 3,535 | 154,300 | 3,535 |
| 2025-04-04 | 3,740 | 3,785 | 3,650 | 3,720 | 148,400 | 3,720 |
| 2025-04-03 | 3,775 | 3,880 | 3,765 | 3,865 | 112,700 | 3,865 |
| 2025-04-02 | 4,005 | 4,035 | 3,935 | 3,970 | 77,200 | 3,970 |
| 2025-04-01 | 4,010 | 4,040 | 3,975 | 4,005 | 85,500 | 4,005 |
| 2025-03-31 | 4,055 | 4,070 | 3,975 | 3,995 | 134,700 | 3,995 |
| 2025-03-28 | 4,135 | 4,200 | 4,135 | 4,160 | 77,900 | 4,160 |
| 2025-03-27 | 4,180 | 4,245 | 4,180 | 4,225 | 114,400 | 4,225 |
| 2025-03-26 | 4,260 | 4,270 | 4,225 | 4,235 | 108,400 | 4,235 |
| 2025-03-25 | 4,255 | 4,265 | 4,215 | 4,260 | 80,300 | 4,260 |
| 2025-03-24 | 4,310 | 4,310 | 4,210 | 4,270 | 56,900 | 4,270 |
| 2025-03-21 | 4,305 | 4,335 | 4,275 | 4,275 | 118,100 | 4,275 |
| 2025-03-19 | 4,325 | 4,385 | 4,320 | 4,320 | 78,500 | 4,320 |
| 2025-03-18 | 4,235 | 4,380 | 4,235 | 4,330 | 118,000 | 4,330 |
| 2025-03-17 | 4,170 | 4,250 | 4,170 | 4,220 | 83,100 | 4,220 |
| 2025-03-14 | 4,145 | 4,190 | 4,125 | 4,130 | 105,400 | 4,130 |
| 2025-03-13 | 4,110 | 4,180 | 4,110 | 4,155 | 91,600 | 4,155 |
| 2025-03-12 | 4,065 | 4,150 | 4,050 | 4,140 | 85,600 | 4,140 |
| 2025-03-11 | 4,105 | 4,110 | 4,035 | 4,105 | 117,300 | 4,105 |
| 2025-03-10 | 4,210 | 4,235 | 4,155 | 4,160 | 65,600 | 4,160 |
| 2025-03-07 | 4,160 | 4,265 | 4,160 | 4,215 | 114,200 | 4,215 |
| 2025-03-06 | 4,330 | 4,350 | 4,280 | 4,300 | 81,600 | 4,300 |
| 2025-03-05 | 4,280 | 4,345 | 4,270 | 4,315 | 120,000 | 4,315 |
| 2025-03-04 | 4,290 | 4,295 | 4,230 | 4,230 | 69,000 | 4,230 |
| 2025-03-03 | 4,245 | 4,290 | 4,245 | 4,260 | 85,600 | 4,260 |
| 2025-02-28 | 4,190 | 4,245 | 4,190 | 4,205 | 275,600 | 4,205 |
| 2025-02-27 | 4,145 | 4,205 | 4,145 | 4,190 | 75,200 | 4,190 |
| 2025-02-26 | 4,155 | 4,200 | 4,120 | 4,145 | 100,200 | 4,145 |
| 2025-02-25 | 4,150 | 4,180 | 4,135 | 4,155 | 96,100 | 4,155 |
| 2025-02-21 | 4,160 | 4,230 | 4,135 | 4,190 | 145,800 | 4,190 |
| 2025-02-20 | 4,315 | 4,320 | 4,205 | 4,230 | 115,300 | 4,230 |
| 2025-02-19 | 4,405 | 4,435 | 4,365 | 4,365 | 79,700 | 4,365 |
| 2025-02-18 | 4,355 | 4,430 | 4,350 | 4,410 | 123,000 | 4,410 |
| 2025-02-17 | 4,400 | 4,435 | 4,355 | 4,355 | 75,000 | 4,355 |
| 2025-02-14 | 4,410 | 4,445 | 4,400 | 4,400 | 106,800 | 4,400 |
| 2025-02-13 | 4,300 | 4,440 | 4,295 | 4,410 | 176,000 | 4,410 |
| 2025-02-12 | 4,310 | 4,320 | 4,240 | 4,255 | 124,000 | 4,255 |
| 2025-02-10 | 4,275 | 4,290 | 4,250 | 4,275 | 131,600 | 4,275 |
| 2025-02-07 | 4,320 | 4,335 | 4,265 | 4,275 | 116,800 | 4,275 |
| 2025-02-06 | 4,305 | 4,310 | 4,280 | 4,305 | 99,000 | 4,305 |
| 2025-02-05 | 4,255 | 4,280 | 4,245 | 4,280 | 95,900 | 4,280 |
| 2025-02-04 | 4,260 | 4,305 | 4,245 | 4,260 | 87,400 | 4,260 |
| 2025-02-03 | 4,235 | 4,280 | 4,210 | 4,225 | 114,800 | 4,225 |
| 2025-01-31 | 4,240 | 4,270 | 4,225 | 4,245 | 107,300 | 4,245 |
| 2025-01-30 | 4,235 | 4,270 | 4,200 | 4,245 | 219,200 | 4,245 |
| 2025-01-29 | 4,255 | 4,305 | 4,225 | 4,245 | 143,700 | 4,245 |
| 2025-01-28 | 4,195 | 4,250 | 4,175 | 4,240 | 158,800 | 4,240 |
| 2025-01-27 | 4,135 | 4,195 | 4,135 | 4,195 | 108,500 | 4,195 |
| 2025-01-24 | 4,100 | 4,160 | 4,095 | 4,135 | 108,100 | 4,135 |
| 2025-01-23 | 4,065 | 4,100 | 4,060 | 4,085 | 77,300 | 4,085 |
| 2025-01-22 | 4,100 | 4,125 | 4,070 | 4,075 | 106,500 | 4,075 |
| 2025-01-21 | 4,080 | 4,085 | 4,055 | 4,075 | 67,000 | 4,075 |
| 2025-01-20 | 4,025 | 4,075 | 4,025 | 4,050 | 59,300 | 4,050 |
| 2025-01-17 | 4,040 | 4,050 | 3,990 | 4,025 | 76,500 | 4,025 |
| 2025-01-16 | 4,060 | 4,105 | 4,060 | 4,060 | 90,600 | 4,060 |
| 2025-01-15 | 4,060 | 4,080 | 4,030 | 4,060 | 92,500 | 4,060 |
| 2025-01-14 | 4,095 | 4,125 | 4,025 | 4,060 | 101,300 | 4,060 |
| 2025-01-10 | 4,130 | 4,140 | 4,100 | 4,100 | 85,500 | 4,100 |
| 2025-01-09 | 4,175 | 4,180 | 4,135 | 4,150 | 89,700 | 4,150 |
| 2025-01-08 | 4,205 | 4,205 | 4,140 | 4,180 | 102,800 | 4,180 |
| 2025-01-07 | 4,160 | 4,230 | 4,155 | 4,210 | 123,600 | 4,210 |
| 2025-01-06 | 4,240 | 4,255 | 4,130 | 4,130 | 125,000 | 4,130 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株