KabuInsight

ＤＴＳ

9682
プライム/情報･通信業/DTS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,074.01,084.01,072.01,077.0-10.0-0.92%439,600
2026-03-121,084.01,089.01,074.01,087.0-16.0-1.45%426,800
2026-03-111,123.01,128.01,103.01,103.0-18.0-1.61%385,800
2026-03-101,125.01,130.01,111.01,121.0+7.0+0.63%408,300
2026-03-091,090.01,117.01,080.01,114.0-3.0-0.27%614,900
2026-03-061,109.01,124.01,101.01,117.0+17.0+1.55%570,900
2026-03-051,133.01,136.01,099.01,100.0-8.0-0.72%503,000
2026-03-041,091.01,110.01,070.01,108.0+7.0+0.64%929,800
2026-03-031,105.01,112.01,090.01,101.0-14.0-1.26%441,300
2026-03-021,113.01,128.01,104.01,115.0-28.0-2.45%615,000
2026-02-271,163.01,163.01,135.01,143.00.00.00%707,400
2026-02-261,119.01,150.01,105.01,143.0+41.0+3.72%768,900
2026-02-251,082.01,107.01,081.01,102.0+12.0+1.10%850,200
2026-02-241,110.01,117.01,085.01,090.0-29.0-2.59%741,000
2026-02-201,154.01,155.01,113.01,119.0-46.0-3.95%532,400
2026-02-191,165.01,173.01,157.01,165.0+10.0+0.87%834,900
2026-02-181,135.01,155.01,129.01,155.0+36.0+3.22%861,100
2026-02-171,132.01,141.01,114.01,119.0-14.0-1.24%500,700
2026-02-161,129.01,140.01,123.01,133.0+18.0+1.61%468,700
2026-02-131,165.01,174.01,114.01,115.0-46.0-3.96%584,800
2026-02-121,169.01,176.01,154.01,161.0-12.0-1.02%593,700
2026-02-101,149.01,183.01,142.01,173.0+24.0+2.09%841,600
2026-02-091,173.01,173.01,111.01,149.0-24.0-2.05%856,100
2026-02-061,205.01,209.01,168.01,173.0-27.0-2.25%526,600
2026-02-051,220.01,226.01,195.01,200.0-7.0-0.58%752,300
2026-02-041,247.01,256.01,198.01,207.0-60.0-4.74%774,600
2026-02-031,248.01,269.01,245.01,267.0+18.0+1.44%400,600
2026-02-021,262.01,269.01,243.01,249.0-9.0-0.72%378,800
2026-01-301,262.01,265.01,248.01,258.0+4.0+0.32%360,800
2026-01-291,253.01,264.01,239.01,254.0-9.0-0.71%357,900
2026-01-281,257.01,268.01,256.01,263.0-5.0-0.39%371,500
2026-01-271,270.01,275.01,261.01,268.0-12.0-0.94%358,000
2026-01-261,289.01,294.01,272.01,280.0-10.0-0.78%528,500
2026-01-231,293.01,296.01,285.01,290.0+6.0+0.47%311,200
2026-01-221,289.01,293.01,278.01,284.0+13.0+1.02%363,700
2026-01-211,245.01,273.01,241.01,271.0-4.0-0.31%359,000
2026-01-201,274.01,287.01,272.01,275.0-8.0-0.62%240,900
2026-01-191,286.01,298.01,279.01,283.0-8.0-0.62%236,600
2026-01-161,278.01,298.01,278.01,291.0+1.0+0.08%218,200
2026-01-151,298.01,298.01,283.01,290.0-6.0-0.46%227,300
2026-01-141,284.01,299.01,279.01,296.0+21.0+1.65%445,400
2026-01-131,284.01,290.01,265.01,275.0+16.0+1.27%543,900
2026-01-091,275.01,276.01,257.01,259.0-13.0-1.02%291,700
2026-01-081,254.01,275.01,252.01,272.0+20.0+1.60%288,400
2026-01-071,239.01,258.01,232.01,252.0-4.0-0.32%241,000
2026-01-061,250.01,260.01,245.01,256.0+13.0+1.05%269,300
2026-01-051,227.01,250.01,221.01,243.0+14.0+1.14%391,500
2025-12-301,234.01,238.01,223.01,229.0-2.0-0.16%199,600
2025-12-291,226.01,231.01,218.01,231.0+5.0+0.41%304,700
2025-12-261,233.01,235.01,222.01,226.0-7.0-0.57%224,900
2025-12-251,230.01,233.01,219.01,233.0+9.0+0.74%157,600
2025-12-241,229.01,229.01,216.01,224.0-7.0-0.57%180,200
2025-12-231,233.01,239.01,226.01,231.0-4.0-0.32%181,400
2025-12-221,253.01,255.01,228.01,235.0-10.0-0.80%277,800
2025-12-191,234.01,256.01,234.01,245.0+17.0+1.38%974,300
2025-12-181,226.01,236.01,219.01,228.0+4.0+0.33%259,500
2025-12-171,230.01,232.01,216.01,224.0+7.0+0.58%205,600
2025-12-161,215.01,228.01,215.01,217.0-6.0-0.49%291,600
2025-12-151,213.01,227.01,205.01,223.0+14.0+1.16%241,700
2025-12-121,205.01,215.01,201.01,209.0+24.0+2.03%303,100
2025-12-111,221.01,221.01,176.01,185.0-25.0-2.07%411,900
2025-12-101,222.01,223.01,210.01,210.0-1.0-0.08%292,400
2025-12-091,210.01,216.01,201.01,211.0+1.0+0.08%394,800
2025-12-081,203.01,214.01,201.01,210.0+21.0+1.77%232,600
2025-12-051,203.01,209.01,189.01,189.0-21.0-1.74%402,900
2025-12-041,206.01,223.01,206.01,210.00.00.00%255,700
2025-12-031,207.01,214.01,195.01,210.0+13.0+1.09%378,600
2025-12-021,200.01,206.01,187.01,197.0-4.0-0.33%270,900
2025-12-011,203.01,215.01,201.01,201.0-10.0-0.83%226,000
2025-11-281,210.01,220.01,204.01,211.0+5.0+0.41%334,800
2025-11-271,213.01,219.01,205.01,206.0-2.0-0.17%413,500
2025-11-261,210.01,212.01,201.01,208.0+14.0+1.17%293,200
2025-11-251,204.01,213.01,194.01,194.0-8.0-0.67%265,800
2025-11-211,169.01,202.01,166.01,202.0+36.0+3.09%399,900
2025-11-201,181.01,184.01,157.01,166.0-3.0-0.26%397,400
2025-11-191,159.01,177.01,148.01,169.0+14.0+1.21%457,200
2025-11-181,171.01,182.01,149.01,155.0-23.0-1.95%483,000
2025-11-171,166.01,178.01,158.01,178.0+2.0+0.17%250,500
2025-11-141,180.01,193.01,174.01,176.0-9.0-0.76%292,200
2025-11-131,173.01,194.01,173.01,185.0+3.0+0.25%290,600
2025-11-121,199.01,215.01,179.01,182.0-4.0-0.34%550,000
2025-11-111,199.01,200.01,169.01,186.0+4.0+0.34%471,100
2025-11-101,176.01,193.01,158.01,182.0+6.0+0.51%528,500
2025-11-071,133.01,176.01,128.01,176.0+28.0+2.44%1,003,500
2025-11-061,151.01,161.01,123.01,148.0-123.0-9.68%1,619,100
2025-11-051,296.01,299.01,256.01,271.0-29.0-2.23%391,000
2025-11-041,281.01,304.01,275.01,300.0+14.0+1.09%566,400
2025-10-311,271.01,288.01,260.01,286.0+37.0+2.96%533,000
2025-10-301,258.01,272.01,249.01,249.0-1.0-0.08%2,263,000
2025-10-291,285.01,293.01,250.01,250.0-34.0-2.65%491,900
2025-10-281,337.01,347.01,284.01,284.0-74.0-5.45%528,800
2025-10-271,328.01,362.01,328.01,358.0+43.0+3.27%375,000
2025-10-241,308.01,325.01,301.01,315.00.00.00%369,400
2025-10-231,290.01,320.01,286.01,315.0+13.0+1.00%384,300
2025-10-221,308.01,314.01,296.01,302.0+7.0+0.54%249,000
2025-10-211,290.01,307.01,280.01,295.0+9.0+0.70%362,400
2025-10-201,291.01,300.01,285.01,286.0+18.0+1.42%259,900
2025-10-171,275.01,278.01,267.01,268.0-12.0-0.94%221,400
2025-10-161,295.01,296.01,270.01,280.0-2.0-0.16%206,100
2025-10-151,275.01,284.01,266.01,282.0+18.0+1.42%274,500
2025-10-141,284.01,294.01,254.01,264.0-38.0-2.92%410,000
2025-10-101,315.01,325.01,301.01,302.0-26.0-1.96%241,800
2025-10-091,329.01,333.01,314.01,328.0-11.0-0.82%416,700
2025-10-081,330.01,352.01,327.01,339.0+18.0+1.36%384,100
2025-10-071,322.01,329.01,311.01,321.0+6.0+0.46%443,700
2025-10-061,300.01,318.01,292.01,315.0+33.0+2.57%404,900
2025-10-031,286.01,292.01,264.01,282.0-4.0-0.31%451,100
2025-10-021,311.01,329.01,278.01,286.0-46.0-3.45%506,800
2025-10-011,300.01,335.01,300.01,332.0+22.0+1.68%482,100
2025-09-301,322.01,332.01,305.01,310.0-14.0-1.06%570,400
2025-09-291,328.01,338.01,311.01,324.0-3.5-0.26%516,300
2025-09-261,332.51,342.51,322.51,327.5-5.0-0.38%495,600
2025-09-251,325.01,345.01,322.51,332.5+7.5+0.57%428,000
2025-09-241,310.01,327.51,307.51,325.0+15.0+1.15%354,400
2025-09-221,302.51,310.01,297.51,310.0+7.5+0.58%186,400
2025-09-191,310.01,315.01,287.51,302.5-7.5-0.57%630,800
2025-09-181,300.01,310.01,290.01,310.0+20.0+1.55%231,200
2025-09-171,302.51,302.51,280.01,290.0-20.0-1.53%234,400
2025-09-161,322.51,322.51,305.01,310.0-12.5-0.95%230,000
2025-09-121,312.51,322.51,302.51,322.5——335,200

直近120営業日分を表示