3,733円
ＤＴＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/16 | 4,020.0 | 4,040.0 | 3,980.0 | 4,040.0 | 4,040.0 | 60,500 |
| 2024/04/15 | 4,075.0 | 4,095.0 | 4,030.0 | 4,075.0 | 4,075.0 | 53,100 |
| 2024/04/12 | 4,185.0 | 4,210.0 | 4,135.0 | 4,135.0 | 4,135.0 | 56,300 |
| 2024/04/11 | 4,065.0 | 4,145.0 | 4,065.0 | 4,130.0 | 4,130.0 | 37,900 |
| 2024/04/10 | 4,135.0 | 4,155.0 | 4,105.0 | 4,135.0 | 4,135.0 | 37,100 |
| 2024/04/09 | 4,100.0 | 4,145.0 | 4,075.0 | 4,135.0 | 4,135.0 | 56,500 |
| 2024/04/08 | 4,020.0 | 4,085.0 | 4,020.0 | 4,070.0 | 4,070.0 | 53,600 |
| 2024/04/05 | 3,990.0 | 4,020.0 | 3,955.0 | 4,010.0 | 4,010.0 | 47,200 |
| 2024/04/04 | 3,970.0 | 4,045.0 | 3,955.0 | 4,005.0 | 4,005.0 | 72,100 |
| 2024/04/03 | 3,970.0 | 3,985.0 | 3,925.0 | 3,935.0 | 3,935.0 | 75,500 |
| 2024/04/02 | 4,040.0 | 4,090.0 | 3,965.0 | 3,985.0 | 3,985.0 | 85,800 |
| 2024/04/01 | 4,050.0 | 4,055.0 | 4,020.0 | 4,045.0 | 4,045.0 | 60,900 |
| 2024/03/29 | 3,910.0 | 4,025.0 | 3,905.0 | 4,020.0 | 4,020.0 | 73,300 |
| 2024/03/28 | 4,000.0 | 4,030.0 | 3,925.0 | 3,945.0 | 3,945.0 | 95,900 |
| 2024/03/27 | 4,065.0 | 4,105.0 | 4,035.0 | 4,080.0 | 4,080.0 | 97,400 |
| 2024/03/26 | 4,020.0 | 4,040.0 | 4,005.0 | 4,020.0 | 4,020.0 | 94,200 |
| 2024/03/25 | 4,080.0 | 4,105.0 | 4,010.0 | 4,025.0 | 4,025.0 | 85,700 |
| 2024/03/22 | 4,075.0 | 4,105.0 | 4,045.0 | 4,105.0 | 4,105.0 | 56,000 |
| 2024/03/21 | 4,100.0 | 4,155.0 | 4,100.0 | 4,100.0 | 4,100.0 | 70,800 |
| 2024/03/19 | 4,090.0 | 4,090.0 | 4,035.0 | 4,090.0 | 4,090.0 | 56,200 |
ＤＴＳの取引履歴を振り返りませんか？
ＤＴＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
