9682 (株)DTS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,265 | 4,380 | 4,265 | 4,330 | 110,300 | 4,330 |
| 2024-05-02 | 4,235 | 4,275 | 4,210 | 4,255 | 114,000 | 4,255 |
| 2024-05-01 | 4,305 | 4,340 | 4,225 | 4,280 | 80,400 | 4,280 |
| 2024-04-30 | 4,235 | 4,335 | 4,200 | 4,325 | 148,800 | 4,325 |
| 2024-04-26 | 4,080 | 4,115 | 4,015 | 4,095 | 141,300 | 4,095 |
| 2024-04-25 | 4,060 | 4,090 | 4,045 | 4,080 | 81,400 | 4,080 |
| 2024-04-24 | 4,045 | 4,090 | 4,040 | 4,050 | 57,600 | 4,050 |
| 2024-04-23 | 4,050 | 4,055 | 4,000 | 4,040 | 39,300 | 4,040 |
| 2024-04-22 | 4,005 | 4,050 | 3,990 | 4,000 | 49,300 | 4,000 |
| 2024-04-19 | 3,980 | 4,010 | 3,895 | 3,965 | 71,800 | 3,965 |
| 2024-04-18 | 4,005 | 4,020 | 3,975 | 4,005 | 38,400 | 4,005 |
| 2024-04-17 | 4,045 | 4,060 | 3,965 | 3,990 | 53,300 | 3,990 |
| 2024-04-16 | 4,020 | 4,040 | 3,980 | 4,040 | 60,500 | 4,040 |
| 2024-04-15 | 4,075 | 4,095 | 4,030 | 4,075 | 53,100 | 4,075 |
| 2024-04-12 | 4,185 | 4,210 | 4,135 | 4,135 | 56,300 | 4,135 |
| 2024-04-11 | 4,065 | 4,145 | 4,065 | 4,130 | 37,900 | 4,130 |
| 2024-04-10 | 4,135 | 4,155 | 4,105 | 4,135 | 37,100 | 4,135 |
| 2024-04-09 | 4,100 | 4,145 | 4,075 | 4,135 | 56,500 | 4,135 |
| 2024-04-08 | 4,020 | 4,085 | 4,020 | 4,070 | 53,600 | 4,070 |
| 2024-04-05 | 3,990 | 4,020 | 3,955 | 4,010 | 47,200 | 4,010 |
| 2024-04-04 | 3,970 | 4,045 | 3,955 | 4,005 | 72,100 | 4,005 |
| 2024-04-03 | 3,970 | 3,985 | 3,925 | 3,935 | 75,500 | 3,935 |
| 2024-04-02 | 4,040 | 4,090 | 3,965 | 3,985 | 85,800 | 3,985 |
| 2024-04-01 | 4,050 | 4,055 | 4,020 | 4,045 | 60,900 | 4,045 |
| 2024-03-29 | 3,910 | 4,025 | 3,905 | 4,020 | 73,300 | 4,020 |
| 2024-03-28 | 4,000 | 4,030 | 3,925 | 3,945 | 95,900 | 3,945 |
| 2024-03-27 | 4,065 | 4,105 | 4,035 | 4,080 | 97,400 | 4,080 |
| 2024-03-26 | 4,020 | 4,040 | 4,005 | 4,020 | 94,200 | 4,020 |
| 2024-03-25 | 4,080 | 4,105 | 4,010 | 4,025 | 85,700 | 4,025 |
| 2024-03-22 | 4,075 | 4,105 | 4,045 | 4,105 | 56,000 | 4,105 |
| 2024-03-21 | 4,100 | 4,155 | 4,100 | 4,100 | 70,800 | 4,100 |
| 2024-03-19 | 4,090 | 4,090 | 4,035 | 4,090 | 56,200 | 4,090 |
| 2024-03-18 | 4,025 | 4,145 | 4,020 | 4,110 | 82,900 | 4,110 |
| 2024-03-15 | 4,090 | 4,110 | 4,010 | 4,025 | 243,200 | 4,025 |
| 2024-03-14 | 4,060 | 4,080 | 4,040 | 4,075 | 51,400 | 4,075 |
| 2024-03-13 | 4,065 | 4,070 | 4,020 | 4,065 | 81,700 | 4,065 |
| 2024-03-12 | 3,995 | 4,050 | 3,960 | 4,040 | 69,800 | 4,040 |
| 2024-03-11 | 3,990 | 4,015 | 3,955 | 3,995 | 72,400 | 3,995 |
| 2024-03-08 | 4,000 | 4,070 | 3,985 | 4,020 | 106,700 | 4,020 |
| 2024-03-07 | 4,055 | 4,065 | 3,985 | 4,005 | 88,100 | 4,005 |
| 2024-03-06 | 4,020 | 4,070 | 4,020 | 4,045 | 100,000 | 4,045 |
| 2024-03-05 | 4,000 | 4,055 | 3,965 | 4,020 | 122,700 | 4,020 |
| 2024-03-04 | 3,975 | 4,010 | 3,950 | 3,970 | 98,500 | 3,970 |
| 2024-03-01 | 4,000 | 4,000 | 3,945 | 3,960 | 62,000 | 3,960 |
| 2024-02-29 | 4,050 | 4,085 | 3,995 | 4,025 | 178,700 | 4,025 |
| 2024-02-28 | 4,010 | 4,035 | 3,970 | 4,035 | 121,000 | 4,035 |
| 2024-02-27 | 3,980 | 4,015 | 3,960 | 4,010 | 105,700 | 4,010 |
| 2024-02-26 | 3,940 | 3,995 | 3,935 | 3,940 | 82,600 | 3,940 |
| 2024-02-22 | 3,870 | 3,915 | 3,850 | 3,900 | 83,400 | 3,900 |
| 2024-02-21 | 3,860 | 3,865 | 3,800 | 3,835 | 96,600 | 3,835 |
| 2024-02-20 | 3,950 | 3,980 | 3,875 | 3,885 | 116,200 | 3,885 |
| 2024-02-19 | 3,890 | 3,945 | 3,880 | 3,905 | 156,000 | 3,905 |
| 2024-02-16 | 3,900 | 3,965 | 3,845 | 3,930 | 170,800 | 3,930 |
| 2024-02-15 | 3,900 | 3,900 | 3,810 | 3,835 | 104,500 | 3,835 |
| 2024-02-14 | 3,750 | 3,785 | 3,715 | 3,760 | 103,300 | 3,760 |
| 2024-02-13 | 3,645 | 3,775 | 3,645 | 3,765 | 119,000 | 3,765 |
| 2024-02-09 | 3,590 | 3,655 | 3,590 | 3,625 | 84,600 | 3,625 |
| 2024-02-08 | 3,605 | 3,605 | 3,510 | 3,580 | 120,100 | 3,580 |
| 2024-02-07 | 3,600 | 3,665 | 3,600 | 3,645 | 153,900 | 3,645 |
| 2024-02-06 | 3,620 | 3,660 | 3,580 | 3,595 | 95,200 | 3,595 |
| 2024-02-05 | 3,705 | 3,730 | 3,650 | 3,665 | 110,200 | 3,665 |
| 2024-02-02 | 3,720 | 3,790 | 3,640 | 3,745 | 226,300 | 3,745 |
| 2024-02-01 | 3,580 | 3,630 | 3,580 | 3,615 | 72,700 | 3,615 |
| 2024-01-31 | 3,580 | 3,650 | 3,575 | 3,650 | 72,200 | 3,650 |
| 2024-01-30 | 3,630 | 3,660 | 3,625 | 3,645 | 73,300 | 3,645 |
| 2024-01-29 | 3,620 | 3,665 | 3,615 | 3,625 | 65,200 | 3,625 |
| 2024-01-26 | 3,620 | 3,655 | 3,595 | 3,625 | 131,800 | 3,625 |
| 2024-01-25 | 3,590 | 3,655 | 3,590 | 3,620 | 81,100 | 3,620 |
| 2024-01-24 | 3,680 | 3,715 | 3,600 | 3,600 | 69,700 | 3,600 |
| 2024-01-23 | 3,770 | 3,800 | 3,750 | 3,750 | 119,100 | 3,750 |
| 2024-01-22 | 3,685 | 3,755 | 3,685 | 3,740 | 40,700 | 3,740 |
| 2024-01-19 | 3,670 | 3,680 | 3,635 | 3,675 | 62,400 | 3,675 |
| 2024-01-18 | 3,620 | 3,675 | 3,620 | 3,630 | 38,000 | 3,630 |
| 2024-01-17 | 3,660 | 3,710 | 3,635 | 3,635 | 98,200 | 3,635 |
| 2024-01-16 | 3,810 | 3,815 | 3,615 | 3,635 | 166,600 | 3,635 |
| 2024-01-15 | 3,765 | 3,835 | 3,740 | 3,820 | 71,600 | 3,820 |
| 2024-01-12 | 3,780 | 3,780 | 3,680 | 3,730 | 84,800 | 3,730 |
| 2024-01-11 | 3,760 | 3,775 | 3,710 | 3,720 | 80,100 | 3,720 |
| 2024-01-10 | 3,710 | 3,745 | 3,660 | 3,730 | 84,500 | 3,730 |
| 2024-01-09 | 3,600 | 3,690 | 3,600 | 3,680 | 92,100 | 3,680 |
| 2024-01-05 | 3,545 | 3,570 | 3,525 | 3,570 | 80,700 | 3,570 |
| 2024-01-04 | 3,460 | 3,520 | 3,435 | 3,520 | 69,100 | 3,520 |
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
