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
2025-02-074,3204,3354,2654,275116,8004,275
2025-02-064,3054,3104,2804,30599,0004,305
2025-02-054,2554,2804,2454,28095,9004,280
2025-02-044,2604,3054,2454,26087,4004,260
2025-02-034,2354,2804,2104,225114,8004,225
2025-01-314,2404,2704,2254,245107,3004,245
2025-01-304,2354,2704,2004,245219,2004,245
2025-01-294,2554,3054,2254,245143,7004,245
2025-01-284,1954,2504,1754,240158,8004,240
2025-01-274,1354,1954,1354,195108,5004,195
2025-01-244,1004,1604,0954,135108,1004,135
2025-01-234,0654,1004,0604,08577,3004,085
2025-01-224,1004,1254,0704,075106,5004,075
2025-01-214,0804,0854,0554,07567,0004,075
2025-01-204,0254,0754,0254,05059,3004,050
2025-01-174,0404,0503,9904,02576,5004,025
2025-01-164,0604,1054,0604,06090,6004,060
2025-01-154,0604,0804,0304,06092,5004,060
2025-01-144,0954,1254,0254,060101,3004,060
2025-01-104,1304,1404,1004,10085,5004,100
2025-01-094,1754,1804,1354,15089,7004,150
2025-01-084,2054,2054,1404,180102,8004,180
2025-01-074,1604,2304,1554,210123,6004,210
2025-01-064,2404,2554,1304,130125,0004,130

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