DTS 株価 2ch 掲示板 9682 【株ドラゴン】

※毎日21時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

DTS 株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	9682	DTS	10/17(金)	1,268	-12	-0.94%	221,400	1,278	1,267

株価 DTS \| Yahoo! 掲示板 DTS \| DTS 公式サイト \| Wikipedia DTS \| 貸借銘柄 \| 東証プライム \| 情報・通信業 \| 固定リンク \|

DTS 適時開示情報

DTS 過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/10/17	1,275	1,278	1,267	1,268	-0.94%	221,400
2025/10/16	1,295	1,296	1,270	1,280	-0.16%	206,100
2025/10/15	1,275	1,284	1,266	1,282	+1.42%	274,500
2025/10/14	1,284	1,294	1,254	1,264	-2.92%	410,000
2025/10/10	1,315	1,325	1,301	1,302	-1.96%	241,800
2025/10/9	1,329	1,333	1,314	1,328	-0.82%	416,700
2025/10/8	1,330	1,352	1,327	1,339	+1.36%	384,100
2025/10/7	1,322	1,329	1,311	1,321	+0.46%	443,700
2025/10/6	1,300	1,318	1,292	1,315	+2.57%	404,900
2025/10/3	1,286	1,292	1,264	1,282	-0.31%	451,100
2025/10/2	1,311	1,329	1,278	1,286	-3.45%	506,800
2025/10/1	1,300	1,335	1,300	1,332	+1.68%	482,100
2025/9/30	1,322	1,332	1,305	1,310	-1.06%	570,400
2025/9/29	1,328	1,338	1,311	1,324	-0.26%	516,300
2025/9/26	1,332.5	1,342.5	1,322.5	1,327.5	-0.38%	123,900
2025/9/25	1,325	1,345	1,322.5	1,332.5	+0.57%	107,000
2025/9/24	1,310	1,327.5	1,307.5	1,325	+1.15%	88,600
2025/9/22	1,302.5	1,310	1,297.5	1,310	+0.58%	46,600
2025/9/19	1,310	1,315	1,287.5	1,302.5	-0.57%	157,700
2025/9/18	1,300	1,310	1,290	1,310	+1.55%	57,800
2025/9/17	1,302.5	1,302.5	1,280	1,290	-1.53%	58,600
2025/9/16	1,322.5	1,322.5	1,305	1,310	-0.95%	57,500
2025/9/12	1,312.5	1,322.5	1,302.5	1,322.5	+1.34%	83,800
2025/9/11	1,305	1,310	1,292.5	1,305	-0.38%	81,200
2025/9/10	1,287.5	1,310	1,285	1,310	+1.75%	61,900
2025/9/9	1,297.5	1,297.5	1,275	1,287.5	+0.19%	69,900
2025/9/8	1,280	1,287.5	1,265	1,285	+0.98%	91,900
2025/9/5	1,295	1,295	1,270	1,272.5	-1.17%	57,000
2025/9/4	1,272.5	1,290	1,265	1,287.5	+0.78%	62,700
2025/9/3	1,282.5	1,285	1,272.5	1,277.5	-0.20%	74,600
2025/9/2	1,307.5	1,307.5	1,280	1,280	-0.78%	53,700
2025/9/1	1,302.5	1,307.5	1,285	1,290	-1.15%	69,900
2025/8/29	1,297.5	1,315	1,292.5	1,305	+0.97%	84,400
2025/8/28	1,267.5	1,297.5	1,260	1,292.5	+1.97%	111,200
2025/8/27	1,272.5	1,275	1,265	1,267.5	+0.40%	47,700
2025/8/26	1,272.5	1,272.5	1,255	1,262.5	-0.39%	83,700
2025/8/25	1,270	1,270	1,255	1,267.5	-0.59%	59,700
2025/8/22	1,275	1,275	1,265	1,275	+0.99%	47,000
2025/8/21	1,275	1,275	1,262.5	1,262.5	-0.98%	51,700
2025/8/20	1,282.5	1,287.5	1,275	1,275	-0.58%	52,700
2025/8/19	1,275	1,287.5	1,270	1,282.5	+0.59%	82,800
2025/8/18	1,262.5	1,277.5	1,260	1,275	+0.99%	91,300
2025/8/15	1,290	1,292.5	1,252.5	1,262.5	-1.75%	131,800
2025/8/14	1,300	1,300	1,272.5	1,285	-1.15%	58,600
2025/8/13	1,300	1,315	1,297.5	1,300	-0.57%	78,600
2025/8/12	1,310	1,315	1,297.5	1,307.5	+0.58%	83,400
2025/8/8	1,300	1,310	1,287.5	1,300	+0.00%	91,400
2025/8/7	1,287.5	1,315	1,285	1,300	+1.17%	115,300
2025/8/6	1,277.5	1,295	1,277.5	1,285	+0.00%	106,900
2025/8/5	1,317.5	1,345	1,282.5	1,285	+0.78%	197,800
2025/8/4	1,250	1,277.5	1,248.8	1,275	+1.19%	92,000
2025/8/1	1,255	1,270	1,252.5	1,260	+0.40%	96,900
2025/7/31	1,243.8	1,257.5	1,240	1,255	+0.91%	76,100
2025/7/30	1,227.5	1,246.2	1,227.5	1,243.7	+1.63%	118,900
2025/7/29	1,217.5	1,223.7	1,210	1,223.7	-0.91%	113,900
2025/7/28	1,260	1,262.5	1,226.3	1,235	-1.98%	137,700
2025/7/25	1,235	1,265	1,227.5	1,260	+3.49%	128,700
2025/7/24	1,220	1,223.8	1,210	1,217.5	+0.73%	48,700
2025/7/23	1,217.4	1,218.7	1,196.2	1,208.7	-0.11%	98,200
2025/7/22	1,220	1,222.5	1,202.5	1,210	-0.71%	65,200
2025/7/18	1,236.2	1,238.7	1,218.7	1,218.7	-0.72%	47,200
2025/7/17	1,206.3	1,230	1,205	1,227.5	+1.03%	55,200
2025/7/16	1,223.8	1,223.8	1,210	1,215	-0.71%	68,000
2025/7/15	1,237.4	1,237.4	1,222.5	1,223.7	-0.20%	32,900
2025/7/14	1,213.7	1,231.2	1,210	1,226.2	+0.00%	64,000
2025/7/11	1,238.7	1,244.9	1,217.5	1,226.2	-1.41%	113,700
2025/7/10	1,241.2	1,246.2	1,225	1,243.7	-0.90%	183,500
2025/7/9	1,255	1,265	1,255	1,255	-0.20%	89,100
2025/7/8	1,250	1,262.5	1,246.3	1,257.5	+0.60%	94,800
2025/7/7	1,237.5	1,255	1,237.5	1,250	+1.01%	59,300
2025/7/4	1,238.8	1,250	1,237.5	1,237.5	+0.51%	56,400
2025/7/3	1,247.4	1,257.4	1,220	1,231.2	-1.31%	139,800
2025/7/2	1,270	1,292.5	1,247.5	1,247.5	-2.92%	166,100
2025/7/1	1,290	1,292.5	1,270	1,285	-0.58%	91,400
2025/6/30	1,290	1,295	1,287.5	1,292.5	+0.39%	61,100
2025/6/27	1,272.5	1,287.5	1,272.5	1,287.5	+0.98%	91,400
2025/6/26	1,270	1,277.5	1,260	1,275	+0.39%	104,900
2025/6/25	1,275	1,275	1,260	1,270	-0.39%	67,500
2025/6/24	1,277.5	1,277.5	1,262.5	1,275	+0.79%	38,700
2025/6/23	1,277.5	1,280	1,257.5	1,265	-0.98%	82,500
2025/6/20	1,285	1,290	1,277.5	1,277.5	-0.58%	155,700
2025/6/19	1,282.5	1,287.5	1,275	1,285	+0.19%	54,300
2025/6/18	1,272.5	1,287.5	1,272.5	1,282.5	+0.59%	60,700
2025/6/17	1,262.5	1,282.5	1,262.5	1,275	+0.99%	96,300
2025/6/16	1,255	1,267.5	1,255	1,262.5	+0.60%	85,500
2025/6/13	1,280	1,285	1,248.8	1,255	-1.18%	111,000
2025/6/12	1,262.5	1,275	1,262.5	1,270	+0.59%	91,100
2025/6/11	1,260	1,265	1,255	1,262.5	+0.80%	117,400
2025/6/10	1,242.5	1,260	1,242.5	1,252.5	+1.11%	137,100
2025/6/9	1,239.9	1,243.7	1,233.7	1,238.7	-0.10%	78,800
2025/6/6	1,250	1,252.5	1,235	1,240	-0.70%	119,700
2025/6/5	1,242.5	1,259.9	1,240	1,248.7	+0.00%	112,300
2025/6/4	1,242.5	1,257.4	1,232.5	1,248.7	+0.30%	115,800
2025/6/3	1,248.8	1,257.5	1,243.8	1,245	+0.20%	121,300
2025/6/2	1,231.3	1,248.8	1,231.3	1,242.5	+0.31%	101,100
2025/5/30	1,232.5	1,246.2	1,231.2	1,238.7	+0.50%	214,100
2025/5/29	1,236.3	1,243.8	1,222.5	1,232.5	+0.41%	118,400
2025/5/28	1,217.5	1,232.5	1,212.5	1,227.5	+1.35%	142,800
2025/5/27	1,213.7	1,221.2	1,211.2	1,211.2	+0.21%	83,800
2025/5/26	1,200	1,212.4	1,200	1,208.7	+0.73%	97,300
2025/5/23	1,195	1,203.8	1,190	1,200	+0.74%	79,900
2025/5/22	1,207.4	1,216.2	1,191.2	1,191.2	-0.11%	130,200
2025/5/21	1,187.5	1,197.5	1,182.5	1,192.5	+0.74%	134,900
2025/5/20	1,201.2	1,207.4	1,181.2	1,183.7	-0.84%	129,500
2025/5/19	1,181.2	1,196.2	1,178.7	1,193.7	+0.42%	79,900
2025/5/16	1,187.5	1,199.9	1,176.2	1,188.7	+0.74%	148,300
2025/5/15	1,176.3	1,187.5	1,170	1,180	-0.63%	102,300
2025/5/14	1,178.8	1,198.8	1,173.8	1,187.5	+0.21%	136,800
2025/5/13	1,196.3	1,208.8	1,180	1,185	+0.00%	138,300
2025/5/12	1,181.3	1,196.3	1,177.5	1,185	+1.28%	148,300
2025/5/9	1,175	1,192.5	1,170	1,170	+1.08%	184,700
2025/5/8	1,153.8	1,167.5	1,143.8	1,157.5	+0.77%	265,400
2025/5/7	1,138.7	1,159.9	1,137.5	1,148.7	+0.66%	264,700
2025/5/2	1,103.7	1,166.2	1,103.7	1,141.2	+11.48%	851,600
2025/5/1	1,021.2	1,042.4	1,020	1,023.7	+0.74%	149,900
2025/4/30	1,016.2	1,022.4	1,008.7	1,016.2	+0.25%	79,500
2025/4/28	1,008.7	1,022.4	1,008.7	1,013.7	+1.00%	188,600
2025/4/25	997.5	1,006.2	997.5	1,003.7	+1.13%	91,700
2025/4/24	998.8	1,000	990	992.5	+0.38%	81,600
2025/4/23	989.9	996.2	987.5	988.7	+0.89%	64,800
2025/4/22	973.8	986.3	970	980	+0.65%	62,900
2025/4/21	968.7	977.4	965	973.7	-0.26%	39,500
2025/4/18	966.2	982.4	963.7	976.2	+1.30%	43,200

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

DTSの同業他社(情報・通信業)の株価

株ドラゴン > DTS 株価

DTS 株価

DTS 適時開示情報

DTS 過去の株価

株式ランキング

株価検索

DTSの同業他社(情報・通信業)の株価