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
2015/12/30 2,472 2,475 2,429 2,440 49,700
2015/12/29 2,392 2,462 2,388 2,444 78,300
2015/12/28 2,425 2,430 2,373 2,400 39,200
2015/12/25 2,423 2,449 2,389 2,425 53,200
2015/12/24 2,474 2,474 2,395 2,410 62,600
2015/12/22 2,460 2,475 2,437 2,445 44,700
2015/12/21 2,497 2,502 2,424 2,454 86,800
2015/12/18 2,516 2,579 2,505 2,516 121,000
2015/12/17 2,519 2,529 2,481 2,516 67,400
2015/12/16 2,441 2,501 2,424 2,501 59,800
2015/12/15 2,461 2,506 2,437 2,441 40,500
2015/12/14 2,393 2,481 2,393 2,478 124,900
2015/12/11 2,426 2,472 2,426 2,460 68,000
2015/12/10 2,565 2,593 2,460 2,471 163,900
2015/12/09 2,531 2,599 2,530 2,589 79,400
2015/12/08 2,563 2,582 2,527 2,529 45,700
2015/12/07 2,571 2,593 2,546 2,550 36,500
2015/12/04 2,603 2,615 2,578 2,581 39,300
2015/12/03 2,633 2,664 2,609 2,652 95,900
2015/12/02 2,607 2,646 2,603 2,639 46,200
2015/12/01 2,600 2,615 2,573 2,581 51,500
2015/11/30 2,563 2,617 2,536 2,614 91,600
2015/11/27 2,596 2,596 2,510 2,513 98,000
2015/11/26 2,550 2,631 2,535 2,615 108,800
2015/11/25 2,567 2,579 2,500 2,515 111,400
2015/11/24 2,588 2,642 2,571 2,584 138,000
2015/11/20 2,515 2,588 2,497 2,545 137,700
2015/11/19 2,514 2,514 2,467 2,482 120,400
2015/11/18 2,480 2,515 2,462 2,494 148,000
2015/11/17 2,454 2,461 2,428 2,430 62,800
2015/11/16 2,340 2,447 2,296 2,431 175,800
2015/11/13 2,285 2,319 2,285 2,295 78,500
2015/11/12 2,330 2,334 2,294 2,300 44,800
2015/11/11 2,301 2,327 2,298 2,308 72,800
2015/11/10 2,300 2,319 2,280 2,285 121,100
2015/11/09 2,340 2,348 2,314 2,337 76,500
2015/11/06 2,341 2,345 2,325 2,334 47,000
2015/11/05 2,372 2,393 2,341 2,341 65,200
2015/11/04 2,350 2,409 2,350 2,372 114,900
2015/11/02 2,280 2,344 2,244 2,303 98,900
2015/10/30 2,254 2,275 2,228 2,234 95,300
2015/10/29 2,196 2,270 2,184 2,250 216,400
2015/10/28 2,223 2,223 2,185 2,205 53,800
2015/10/27 2,241 2,249 2,206 2,212 38,700
2015/10/26 2,213 2,260 2,200 2,246 95,200
2015/10/23 2,176 2,189 2,152 2,178 97,600
2015/10/22 2,164 2,164 2,138 2,157 36,300
2015/10/21 2,155 2,176 2,145 2,164 73,100
2015/10/20 2,187 2,195 2,143 2,165 61,000
2015/10/19 2,215 2,252 2,174 2,191 52,000
2015/10/16 2,258 2,273 2,211 2,222 62,700
2015/10/15 2,195 2,261 2,187 2,252 73,300
2015/10/14 2,179 2,207 2,151 2,195 65,500
2015/10/13 2,183 2,212 2,152 2,199 59,100
2015/10/09 2,172 2,191 2,126 2,190 67,000
2015/10/08 2,338 2,363 2,141 2,152 173,100
2015/10/07 2,301 2,361 2,275 2,349 69,800
2015/10/06 2,250 2,323 2,242 2,287 61,100
2015/10/05 2,190 2,234 2,188 2,219 27,800
2015/10/02 2,208 2,238 2,190 2,210 27,000
2015/10/01 2,218 2,242 2,158 2,218 46,200
2015/09/30 2,177 2,231 2,156 2,191 35,900
2015/09/29 2,226 2,238 2,144 2,146 50,100
2015/09/28 2,230 2,267 2,200 2,255 89,300
2015/09/25 2,187 2,243 2,168 2,243 101,900
2015/09/24 2,271 2,324 2,209 2,209 80,500
2015/09/18 2,319 2,327 2,290 2,307 61,500
2015/09/17 2,312 2,353 2,290 2,345 43,000
2015/09/16 2,416 2,430 2,291 2,301 110,900
2015/09/15 2,400 2,481 2,378 2,408 139,400
2015/09/14 2,296 2,380 2,272 2,335 124,100
2015/09/11 2,293 2,340 2,292 2,317 148,100
2015/09/10 2,259 2,349 2,235 2,343 86,400
2015/09/09 2,317 2,324 2,261 2,282 161,700
2015/09/08 2,284 2,298 2,250 2,267 64,000
2015/09/07 2,239 2,302 2,206 2,284 102,300
2015/09/04 2,215 2,258 2,185 2,239 148,600
2015/09/03 2,267 2,268 2,185 2,185 166,200
2015/09/02 2,230 2,316 2,192 2,267 141,400
2015/09/01 2,289 2,299 2,242 2,246 87,300
2015/08/31 2,236 2,289 2,216 2,289 53,900
2015/08/28 2,195 2,247 2,174 2,236 50,900
2015/08/27 2,100 2,143 2,097 2,125 92,300
2015/08/26 2,026 2,083 2,026 2,060 115,800
2015/08/25 2,110 2,111 2,018 2,019 126,500
2015/08/24 2,200 2,224 2,131 2,131 83,200
2015/08/21 2,270 2,271 2,226 2,230 70,500
2015/08/20 2,300 2,301 2,268 2,274 52,600
2015/08/19 2,312 2,349 2,290 2,302 29,000
2015/08/18 2,345 2,350 2,306 2,330 19,900
2015/08/17 2,286 2,332 2,286 2,330 33,600
2015/08/14 2,282 2,294 2,267 2,277 23,300
2015/08/13 2,263 2,273 2,259 2,270 33,400
2015/08/12 2,294 2,312 2,270 2,297 16,800
2015/08/11 2,320 2,345 2,311 2,324 33,100
2015/08/10 2,252 2,297 2,245 2,296 37,200
2015/08/07 2,297 2,297 2,239 2,250 58,100
2015/08/06 2,309 2,320 2,297 2,297 18,000
2015/08/05 2,300 2,317 2,290 2,301 62,200
2015/08/04 2,318 2,325 2,295 2,311 30,600
2015/08/03 2,280 2,328 2,222 2,319 63,600
2015/07/31 2,300 2,312 2,272 2,300 32,700
2015/07/30 2,247 2,291 2,244 2,279 34,700
2015/07/29 2,269 2,269 2,231 2,243 19,700
2015/07/28 2,215 2,259 2,195 2,248 39,000
2015/07/27 2,258 2,261 2,216 2,239 24,500
2015/07/24 2,298 2,298 2,237 2,265 39,600
2015/07/23 2,220 2,273 2,220 2,272 28,600
2015/07/22 2,234 2,234 2,189 2,203 29,400
2015/07/21 2,311 2,311 2,240 2,242 35,300
2015/07/17 2,300 2,314 2,277 2,311 47,500
2015/07/16 2,240 2,280 2,218 2,280 43,000
2015/07/15 2,185 2,222 2,180 2,220 46,700
2015/07/14 2,175 2,200 2,163 2,174 57,100
2015/07/13 2,088 2,165 2,088 2,138 27,400
2015/07/10 2,075 2,110 2,055 2,071 56,300
2015/07/09 2,065 2,079 2,031 2,074 45,800
2015/07/08 2,170 2,170 2,106 2,106 37,800
2015/07/07 2,166 2,194 2,138 2,187 62,200
2015/07/06 2,186 2,204 2,120 2,123 62,300
2015/07/03 2,263 2,271 2,219 2,224 38,300
2015/07/02 2,235 2,268 2,232 2,261 109,400
2015/07/01 2,195 2,239 2,171 2,231 74,400
2015/06/30 2,129 2,189 2,129 2,170 56,600
2015/06/29 2,121 2,155 2,114 2,129 51,500
2015/06/26 2,208 2,212 2,184 2,198 51,800
2015/06/25 2,182 2,220 2,182 2,198 52,200
2015/06/24 2,200 2,200 2,177 2,195 50,500
2015/06/23 2,170 2,193 2,135 2,192 91,000
2015/06/22 2,150 2,165 2,130 2,164 69,900
2015/06/19 2,118 2,158 2,106 2,156 88,000
2015/06/18 2,145 2,170 2,117 2,118 106,400
2015/06/17 2,130 2,154 2,130 2,147 56,800
2015/06/16 2,157 2,172 2,133 2,133 39,000
2015/06/15 2,150 2,180 2,146 2,161 33,200
2015/06/12 2,170 2,189 2,151 2,161 99,000
2015/06/11 2,111 2,186 2,111 2,170 119,400
2015/06/10 2,092 2,116 2,077 2,100 87,400
2015/06/09 2,092 2,159 2,092 2,122 177,700
2015/06/08 2,079 2,100 2,060 2,092 58,200
2015/06/05 2,060 2,078 2,058 2,071 61,900
2015/06/04 2,066 2,080 2,043 2,071 57,700
2015/06/03 2,055 2,095 2,041 2,066 88,500
2015/06/02 2,020 2,053 2,020 2,032 61,400
2015/06/01 2,050 2,065 2,020 2,036 43,600
2015/05/29 2,015 2,065 2,015 2,040 73,000
2015/05/28 2,017 2,029 1,990 2,009 60,500
2015/05/27 1,963 2,046 1,956 2,003 223,000
2015/05/26 1,956 1,979 1,947 1,947 48,700
2015/05/25 1,950 1,959 1,920 1,936 100,500
2015/05/22 1,921 1,957 1,920 1,944 64,500
2015/05/21 1,945 1,960 1,930 1,938 45,200
2015/05/20 1,974 1,974 1,930 1,951 64,300
2015/05/19 1,945 1,975 1,934 1,970 41,600
2015/05/18 1,965 1,968 1,929 1,945 31,800
2015/05/15 1,933 1,964 1,922 1,950 91,100
2015/05/14 1,890 1,934 1,890 1,906 51,500
2015/05/13 1,890 1,943 1,890 1,912 87,300
2015/05/12 1,895 1,901 1,851 1,897 126,700
2015/05/11 1,878 1,927 1,829 1,898 238,600
2015/05/08 1,779 1,814 1,779 1,780 58,300
2015/05/07 1,787 1,810 1,775 1,779 67,300
2015/05/01 1,793 1,822 1,782 1,787 48,400
2015/04/30 1,825 1,825 1,793 1,806 108,600
2015/04/28 1,850 1,865 1,834 1,835 64,900
2015/04/27 1,876 1,876 1,828 1,832 63,600
2015/04/24 1,909 1,909 1,855 1,863 62,100
2015/04/23 1,870 1,898 1,862 1,892 82,600
2015/04/22 1,845 1,873 1,834 1,861 83,700
2015/04/21 1,828 1,850 1,821 1,844 29,200
2015/04/20 1,854 1,875 1,802 1,829 113,800
2015/04/17 1,863 1,890 1,860 1,866 82,000
2015/04/16 1,903 1,906 1,865 1,886 64,300
2015/04/15 1,878 1,922 1,873 1,880 80,800
2015/04/14 1,872 1,898 1,872 1,887 128,100
2015/04/13 1,872 1,880 1,856 1,866 36,500
2015/04/10 1,860 1,879 1,848 1,871 51,800
2015/04/09 1,867 1,880 1,845 1,851 34,200
2015/04/08 1,858 1,884 1,853 1,858 33,500
2015/04/07 1,852 1,863 1,837 1,858 35,900
2015/04/06 1,865 1,873 1,851 1,852 17,500
2015/04/03 1,902 1,902 1,860 1,873 28,600
2015/04/02 1,857 1,917 1,857 1,903 104,800
2015/04/01 1,844 1,858 1,822 1,832 61,800
2015/03/31 1,892 1,910 1,852 1,866 102,200
2015/03/30 1,858 1,866 1,827 1,862 93,100
2015/03/27 1,870 1,893 1,843 1,853 63,200
2015/03/26 1,900 1,905 1,872 1,900 146,000
2015/03/25 1,923 1,941 1,906 1,920 63,300
2015/03/24 1,953 1,958 1,922 1,927 60,900
2015/03/23 1,932 1,959 1,932 1,953 61,800
2015/03/20 1,946 1,967 1,930 1,936 90,400
2015/03/19 1,968 1,968 1,937 1,946 62,000
2015/03/18 1,988 1,988 1,956 1,964 53,500
2015/03/17 1,969 2,014 1,969 1,988 121,000
2015/03/16 1,971 1,971 1,936 1,942 115,500
2015/03/13 2,000 2,000 1,962 1,973 124,900
2015/03/12 1,976 1,999 1,973 1,995 81,000
2015/03/11 1,995 2,005 1,961 1,973 165,800
2015/03/10 2,088 2,088 2,002 2,007 201,700
2015/03/09 2,100 2,129 2,080 2,088 161,200
2015/03/06 2,100 2,117 2,085 2,098 125,900
2015/03/05 2,029 2,099 2,029 2,095 76,100
2015/03/04 2,047 2,052 2,019 2,031 75,100
2015/03/03 2,060 2,060 2,029 2,048 43,500
2015/03/02 2,055 2,078 2,052 2,060 39,300
2015/02/27 2,066 2,075 2,050 2,063 140,700
2015/02/26 2,019 2,070 2,010 2,064 129,300
2015/02/25 1,977 2,006 1,969 1,987 112,600
2015/02/24 2,013 2,013 1,963 1,969 84,200
2015/02/23 2,015 2,019 1,994 2,007 55,400
2015/02/20 2,013 2,025 2,005 2,013 71,900
2015/02/19 2,000 2,013 1,988 2,004 76,300
2015/02/18 1,979 2,012 1,950 1,967 93,300
2015/02/17 1,975 1,975 1,954 1,964 46,900
2015/02/16 1,970 1,987 1,932 1,973 54,900
2015/02/13 1,989 1,999 1,951 1,957 107,900
2015/02/12 1,981 2,003 1,958 1,982 77,400
2015/02/10 1,989 1,999 1,952 1,962 59,800
2015/02/09 1,989 1,994 1,959 1,992 114,900
2015/02/06 1,974 1,991 1,935 1,965 160,900
2015/02/05 1,980 2,020 1,961 1,980 144,100
2015/02/04 1,946 2,024 1,943 2,015 225,200
2015/02/03 1,940 1,945 1,859 1,917 223,400
2015/02/02 1,866 1,949 1,861 1,935 396,700
2015/01/30 1,860 1,866 1,832 1,846 147,000
2015/01/29 1,870 1,870 1,833 1,846 97,800
2015/01/28 1,833 1,868 1,823 1,868 107,300
2015/01/27 1,800 1,835 1,778 1,835 169,400
2015/01/26 1,791 1,823 1,759 1,818 295,100
2015/01/23 1,732 1,774 1,691 1,772 176,200
2015/01/22 1,673 1,706 1,670 1,704 99,800
2015/01/21 1,687 1,687 1,655 1,671 109,800
2015/01/20 1,635 1,677 1,633 1,676 61,700
2015/01/19 1,640 1,641 1,620 1,627 72,100
2015/01/16 1,622 1,638 1,606 1,632 157,200
2015/01/15 1,659 1,669 1,627 1,638 107,200
2015/01/14 1,687 1,699 1,641 1,647 96,400
2015/01/13 1,673 1,696 1,657 1,694 56,800
2015/01/09 1,680 1,694 1,655 1,673 58,300
2015/01/08 1,650 1,675 1,648 1,666 53,200
2015/01/07 1,665 1,683 1,630 1,638 144,500
2015/01/06 1,700 1,726 1,675 1,678 103,700
2015/01/05 1,707 1,753 1,692 1,727 111,300

このページの先頭へ