日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ドウシシャ(7483)の株価時系列情報

ドウシシャ(7483)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,112 2,125 2,100 2,112 30,000
2024/04/17 2,134 2,138 2,100 2,100 24,800
2024/04/16 2,176 2,176 2,107 2,134 53,400
2024/04/15 2,128 2,177 2,119 2,177 47,400
2024/04/12 2,150 2,165 2,137 2,155 30,200
2024/04/11 2,117 2,152 2,108 2,136 56,600
2024/04/10 2,118 2,129 2,107 2,119 27,400
2024/04/09 2,107 2,123 2,100 2,107 25,600
2024/04/08 2,115 2,121 2,103 2,119 26,300
2024/04/05 2,090 2,111 2,088 2,106 34,900
2024/04/04 2,103 2,119 2,100 2,103 37,800
2024/04/03 2,086 2,106 2,070 2,102 36,400
2024/04/02 2,108 2,108 2,090 2,099 50,800
2024/04/01 2,107 2,118 2,086 2,088 41,500
2024/03/29 2,096 2,115 2,085 2,107 52,100
2024/03/28 2,100 2,107 2,083 2,084 96,600
2024/03/27 2,123 2,151 2,123 2,136 174,500
2024/03/26 2,130 2,148 2,127 2,140 113,400
2024/03/25 2,130 2,152 2,130 2,138 105,000
2024/03/22 2,135 2,143 2,123 2,142 56,500
2024/03/21 2,140 2,148 2,129 2,135 83,600
2024/03/19 2,109 2,127 2,104 2,118 54,800
2024/03/18 2,110 2,111 2,101 2,102 61,600
2024/03/15 2,102 2,113 2,099 2,100 50,500
2024/03/14 2,090 2,112 2,080 2,106 61,500
2024/03/13 2,111 2,118 2,092 2,096 39,500
2024/03/12 2,103 2,103 2,054 2,097 49,800
2024/03/11 2,112 2,124 2,097 2,115 58,100
2024/03/08 2,093 2,130 2,093 2,119 62,500
2024/03/07 2,116 2,125 2,101 2,106 42,500
2024/03/06 2,115 2,127 2,112 2,123 44,900
2024/03/05 2,100 2,129 2,089 2,119 62,400
2024/03/04 2,125 2,125 2,100 2,102 46,700
2024/03/01 2,122 2,129 2,104 2,107 35,100
2024/02/29 2,109 2,118 2,099 2,104 54,000
2024/02/28 2,110 2,127 2,100 2,102 49,100
2024/02/27 2,136 2,137 2,106 2,118 47,500
2024/02/26 2,156 2,156 2,132 2,136 38,400
2024/02/22 2,156 2,156 2,128 2,149 39,500
2024/02/21 2,128 2,151 2,128 2,147 29,400
2024/02/20 2,142 2,160 2,124 2,128 38,900
2024/02/19 2,109 2,131 2,096 2,127 36,700
2024/02/16 2,096 2,115 2,095 2,095 38,300
2024/02/15 2,121 2,121 2,075 2,097 64,500
2024/02/14 2,133 2,133 2,103 2,121 40,100
2024/02/13 2,111 2,142 2,105 2,136 43,400
2024/02/09 2,118 2,125 2,106 2,112 38,500
2024/02/08 2,112 2,128 2,102 2,124 45,900
2024/02/07 2,119 2,132 2,114 2,123 21,800
2024/02/06 2,139 2,148 2,125 2,125 42,000
2024/02/05 2,147 2,160 2,142 2,145 42,400
2024/02/02 2,169 2,179 2,140 2,147 44,300
2024/02/01 2,182 2,208 2,149 2,169 54,900
2024/01/31 2,220 2,235 2,194 2,229 40,900
2024/01/30 2,222 2,242 2,222 2,228 31,900
2024/01/29 2,210 2,236 2,210 2,222 25,500
2024/01/26 2,224 2,231 2,197 2,201 51,700
2024/01/25 2,195 2,231 2,191 2,224 36,900
2024/01/24 2,183 2,196 2,178 2,188 38,000
2024/01/23 2,180 2,197 2,178 2,182 26,600
2024/01/22 2,168 2,177 2,164 2,171 25,800
2024/01/19 2,160 2,160 2,142 2,154 28,200
2024/01/18 2,150 2,163 2,149 2,150 22,100
2024/01/17 2,155 2,171 2,152 2,152 26,000
2024/01/16 2,171 2,175 2,137 2,149 30,100
2024/01/15 2,124 2,170 2,124 2,169 33,600
2024/01/12 2,133 2,141 2,114 2,118 19,100
2024/01/11 2,122 2,134 2,117 2,121 26,700
2024/01/10 2,106 2,123 2,100 2,112 27,800
2024/01/09 2,104 2,117 2,100 2,106 28,200
2024/01/05 2,130 2,130 2,099 2,100 51,300
2024/01/04 2,084 2,141 2,077 2,141 61,600
2023/12/29 2,061 2,085 2,061 2,084 36,400
2023/12/28 2,039 2,067 2,038 2,060 34,300
2023/12/27 2,005 2,035 2,001 2,035 42,400
2023/12/26 2,004 2,023 2,002 2,016 44,500
2023/12/25 2,030 2,032 2,005 2,007 26,600
2023/12/22 2,025 2,033 2,014 2,024 24,200
2023/12/21 1,994 2,026 1,990 2,014 51,400
2023/12/20 2,003 2,022 2,003 2,010 36,100
2023/12/19 2,001 2,017 1,980 2,015 43,800
2023/12/18 2,023 2,041 2,007 2,007 61,700
2023/12/15 2,091 2,103 2,050 2,055 87,800
2023/12/14 2,071 2,095 2,062 2,091 50,000
2023/12/13 2,057 2,079 2,057 2,071 27,300
2023/12/12 2,075 2,079 2,049 2,057 33,200
2023/12/11 2,031 2,076 2,031 2,075 42,600
2023/12/08 2,062 2,084 2,038 2,043 98,200
2023/12/07 2,093 2,100 2,089 2,090 37,200
2023/12/06 2,090 2,122 2,090 2,114 24,500
2023/12/05 2,086 2,097 2,075 2,092 57,300
2023/12/04 2,100 2,103 2,088 2,088 23,800
2023/12/01 2,135 2,135 2,090 2,110 41,400
2023/11/30 2,090 2,135 2,089 2,110 91,600
2023/11/29 2,112 2,119 2,088 2,090 24,700
2023/11/28 2,081 2,114 2,078 2,109 39,700
2023/11/27 2,100 2,108 2,085 2,091 31,000
2023/11/24 2,109 2,109 2,088 2,094 23,200
2023/11/22 2,093 2,102 2,076 2,089 42,900
2023/11/21 2,088 2,113 2,076 2,104 38,100
2023/11/20 2,100 2,109 2,093 2,097 41,600
2023/11/17 2,089 2,100 2,080 2,100 24,800
2023/11/16 2,069 2,102 2,060 2,089 37,200
2023/11/15 2,088 2,092 2,061 2,066 28,200
2023/11/14 2,080 2,094 2,077 2,078 47,200
2023/11/13 2,120 2,121 2,075 2,080 31,500
2023/11/10 2,056 2,117 2,056 2,116 45,300
2023/11/09 2,090 2,090 2,058 2,081 55,100
2023/11/08 2,134 2,134 2,074 2,079 111,500
2023/11/07 2,105 2,125 2,104 2,112 36,400
2023/11/06 2,137 2,142 2,106 2,108 53,800
2023/11/02 2,148 2,175 2,106 2,121 48,900
2023/11/01 2,199 2,233 2,105 2,144 118,900
2023/10/31 2,188 2,236 2,184 2,236 82,000
2023/10/30 2,197 2,201 2,168 2,183 282,000
2023/10/27 2,158 2,198 2,158 2,197 50,700
2023/10/26 2,151 2,173 2,132 2,146 51,500
2023/10/25 2,161 2,178 2,148 2,151 47,500
2023/10/24 2,134 2,156 2,092 2,146 57,900
2023/10/23 2,165 2,177 2,157 2,157 56,200
2023/10/20 2,183 2,192 2,170 2,170 42,800
2023/10/19 2,154 2,203 2,154 2,193 35,600
2023/10/18 2,164 2,187 2,160 2,185 43,100
2023/10/17 2,160 2,172 2,124 2,152 44,700
2023/10/16 2,174 2,174 2,136 2,151 87,700
2023/10/13 2,198 2,212 2,176 2,190 59,500
2023/10/12 2,161 2,195 2,157 2,193 55,000
2023/10/11 2,181 2,188 2,163 2,163 41,500
2023/10/10 2,174 2,204 2,174 2,201 57,600
2023/10/06 2,135 2,177 2,135 2,156 52,000
2023/10/05 2,090 2,120 2,079 2,114 44,300
2023/10/04 2,120 2,130 2,083 2,084 110,000
2023/10/03 2,156 2,167 2,125 2,145 69,600
2023/10/02 2,232 2,251 2,161 2,161 75,300
2023/09/29 2,211 2,242 2,210 2,230 55,800
2023/09/28 2,226 2,297 2,202 2,205 84,200
2023/09/27 2,244 2,252 2,211 2,246 87,900
2023/09/26 2,247 2,277 2,223 2,265 67,000
2023/09/25 2,235 2,251 2,221 2,239 59,200
2023/09/22 2,213 2,246 2,212 2,235 47,700
2023/09/21 2,270 2,274 2,241 2,249 46,500
2023/09/20 2,321 2,333 2,272 2,275 82,600
2023/09/19 2,366 2,370 2,335 2,358 90,100
2023/09/15 2,359 2,378 2,346 2,370 56,700
2023/09/14 2,350 2,363 2,328 2,353 37,800
2023/09/13 2,397 2,397 2,338 2,349 33,200
2023/09/12 2,356 2,374 2,345 2,363 28,100
2023/09/11 2,361 2,382 2,319 2,331 34,300
2023/09/08 2,416 2,420 2,357 2,361 59,200
2023/09/07 2,462 2,467 2,438 2,439 37,400
2023/09/06 2,439 2,468 2,430 2,462 38,700
2023/09/05 2,416 2,435 2,407 2,435 26,700
2023/09/04 2,393 2,410 2,379 2,409 38,700
2023/09/01 2,389 2,393 2,374 2,393 26,500
2023/08/31 2,385 2,398 2,369 2,370 48,200
2023/08/30 2,359 2,381 2,338 2,373 41,800
2023/08/29 2,335 2,350 2,317 2,347 26,400
2023/08/28 2,361 2,369 2,319 2,323 42,200
2023/08/25 2,317 2,377 2,310 2,350 59,500
2023/08/24 2,296 2,327 2,287 2,320 44,800
2023/08/23 2,263 2,293 2,263 2,287 36,100
2023/08/22 2,279 2,281 2,257 2,280 31,600
2023/08/21 2,232 2,268 2,231 2,249 37,300
2023/08/18 2,208 2,223 2,195 2,221 31,400
2023/08/17 2,200 2,227 2,180 2,227 50,400
2023/08/16 2,223 2,227 2,191 2,212 45,200
2023/08/15 2,202 2,250 2,202 2,248 53,100
2023/08/14 2,199 2,233 2,185 2,187 46,800
2023/08/10 2,212 2,217 2,184 2,200 52,000
2023/08/09 2,212 2,212 2,176 2,191 61,100
2023/08/08 2,239 2,260 2,191 2,212 54,100
2023/08/07 2,231 2,240 2,185 2,239 129,300
2023/08/04 2,209 2,264 2,209 2,251 79,200
2023/08/03 2,178 2,205 2,145 2,198 92,600
2023/08/02 2,198 2,209 2,141 2,198 98,900
2023/08/01 2,331 2,332 2,186 2,199 127,500
2023/07/31 2,322 2,349 2,312 2,343 77,000
2023/07/28 2,241 2,284 2,229 2,284 95,700
2023/07/27 2,266 2,283 2,241 2,261 42,900
2023/07/26 2,274 2,290 2,262 2,279 57,200
2023/07/25 2,236 2,269 2,236 2,267 48,000
2023/07/24 2,239 2,243 2,226 2,238 28,600
2023/07/21 2,243 2,249 2,207 2,210 31,300
2023/07/20 2,261 2,269 2,245 2,245 28,600
2023/07/19 2,253 2,279 2,235 2,249 36,800
2023/07/18 2,184 2,239 2,184 2,239 61,600
2023/07/14 2,211 2,234 2,168 2,184 41,200
2023/07/13 2,236 2,239 2,209 2,209 26,900
2023/07/12 2,229 2,257 2,229 2,236 41,700
2023/07/11 2,229 2,253 2,216 2,229 44,200
2023/07/10 2,253 2,263 2,229 2,243 51,100
2023/07/07 2,269 2,269 2,233 2,234 50,400
2023/07/06 2,280 2,288 2,266 2,286 31,000
2023/07/05 2,252 2,288 2,234 2,284 53,600
2023/07/04 2,279 2,288 2,254 2,272 74,800
2023/07/03 2,336 2,355 2,296 2,296 78,400
2023/06/30 2,303 2,342 2,303 2,315 72,600
2023/06/29 2,319 2,338 2,302 2,303 43,000
2023/06/28 2,285 2,324 2,285 2,319 69,500
2023/06/27 2,280 2,280 2,240 2,265 40,600

このページの先頭へ