3,208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) |
---|---|---|---|---|---|---|
2024/09/24 | 4,005.0 | 4,015.0 | 3,980.0 | 3,995.0 | 3,995.0 | 58,400 |
2024/09/20 | 4,000.0 | 4,025.0 | 3,960.0 | 3,960.0 | 3,960.0 | 108,000 |
2024/09/19 | 4,015.0 | 4,040.0 | 3,970.0 | 3,970.0 | 3,970.0 | 90,800 |
2024/09/18 | 3,970.0 | 4,000.0 | 3,935.0 | 3,970.0 | 3,970.0 | 95,000 |
2024/09/17 | 3,985.0 | 3,995.0 | 3,910.0 | 3,965.0 | 3,965.0 | 86,500 |
2024/09/13 | 3,950.0 | 3,975.0 | 3,915.0 | 3,940.0 | 3,940.0 | 95,700 |
2024/09/12 | 3,990.0 | 4,025.0 | 3,950.0 | 3,970.0 | 3,970.0 | 80,100 |
2024/09/11 | 3,970.0 | 4,015.0 | 3,905.0 | 3,925.0 | 3,925.0 | 103,400 |
2024/09/10 | 4,010.0 | 4,055.0 | 3,970.0 | 3,970.0 | 3,970.0 | 76,400 |
2024/09/09 | 4,050.0 | 4,085.0 | 3,980.0 | 4,010.0 | 4,010.0 | 90,600 |
2024/09/06 | 4,115.0 | 4,170.0 | 4,085.0 | 4,095.0 | 4,095.0 | 86,700 |
2024/09/05 | 4,080.0 | 4,175.0 | 4,065.0 | 4,115.0 | 4,115.0 | 71,100 |
2024/09/04 | 4,065.0 | 4,165.0 | 4,060.0 | 4,100.0 | 4,100.0 | 98,500 |
2024/09/03 | 4,085.0 | 4,145.0 | 4,085.0 | 4,125.0 | 4,125.0 | 52,500 |
2024/09/02 | 4,125.0 | 4,155.0 | 4,050.0 | 4,085.0 | 4,085.0 | 60,900 |
2024/08/30 | 4,050.0 | 4,130.0 | 4,035.0 | 4,120.0 | 4,120.0 | 255,200 |
2024/08/29 | 4,125.0 | 4,135.0 | 4,025.0 | 4,050.0 | 4,050.0 | 330,600 |
2024/08/28 | 4,150.0 | 4,150.0 | 4,085.0 | 4,125.0 | 4,125.0 | 75,700 |
2024/08/27 | 4,120.0 | 4,175.0 | 4,105.0 | 4,165.0 | 4,165.0 | 63,200 |
2024/08/26 | 4,110.0 | 4,195.0 | 4,095.0 | 4,100.0 | 4,100.0 | 99,200 |
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。