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 |
---|---|---|---|---|---|---|
2025-02-07 | 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