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
2025/08/28 2,640 2,642 2,619 2,619 83,600
2025/08/27 2,641 2,647 2,637 2,638 74,200
2025/08/26 2,645 2,646 2,634 2,643 110,500
2025/08/25 2,660 2,660 2,634 2,649 113,300
2025/08/22 2,650 2,651 2,631 2,640 73,700
2025/08/21 2,610 2,641 2,610 2,640 94,400
2025/08/20 2,643 2,643 2,630 2,631 64,700
2025/08/19 2,600 2,654 2,598 2,642 110,300
2025/08/18 2,608 2,611 2,594 2,598 89,200
2025/08/15 2,631 2,631 2,570 2,598 144,700
2025/08/14 2,661 2,671 2,644 2,658 65,100
2025/08/13 2,670 2,694 2,640 2,676 98,300
2025/08/12 2,690 2,690 2,649 2,668 119,800
2025/08/08 2,661 2,680 2,646 2,678 135,500
2025/08/07 2,647 2,670 2,635 2,657 111,000
2025/08/06 2,605 2,644 2,602 2,644 110,900
2025/08/05 2,601 2,644 2,585 2,591 157,700
2025/08/04 2,562 2,614 2,560 2,607 140,100
2025/08/01 2,580 2,643 2,556 2,594 406,500
2025/07/31 2,500 2,530 2,488 2,519 109,100
2025/07/30 2,510 2,515 2,491 2,512 94,100
2025/07/29 2,500 2,523 2,473 2,510 108,600
2025/07/28 2,463 2,490 2,463 2,480 55,700
2025/07/25 2,422 2,461 2,420 2,461 127,200
2025/07/24 2,410 2,424 2,405 2,422 71,600
2025/07/23 2,418 2,418 2,383 2,403 66,000
2025/07/22 2,406 2,417 2,400 2,406 48,500
2025/07/18 2,441 2,441 2,411 2,417 41,800
2025/07/17 2,442 2,442 2,422 2,436 57,100
2025/07/16 2,450 2,450 2,425 2,436 39,800
2025/07/15 2,456 2,469 2,443 2,450 44,900
2025/07/14 2,460 2,465 2,454 2,457 65,600
2025/07/11 2,474 2,484 2,461 2,463 45,400
2025/07/10 2,491 2,494 2,463 2,474 59,100
2025/07/09 2,468 2,487 2,465 2,484 74,200
2025/07/08 2,461 2,464 2,441 2,464 60,200
2025/07/07 2,470 2,474 2,451 2,460 61,400
2025/07/04 2,460 2,477 2,460 2,468 47,600
2025/07/03 2,474 2,490 2,443 2,457 55,900
2025/07/02 2,466 2,494 2,466 2,480 68,500
2025/07/01 2,479 2,484 2,456 2,465 62,100
2025/06/30 2,471 2,482 2,466 2,478 80,800
2025/06/27 2,460 2,474 2,445 2,468 138,200
2025/06/26 2,430 2,450 2,423 2,450 90,400
2025/06/25 2,435 2,444 2,413 2,433 53,500
2025/06/24 2,433 2,440 2,420 2,434 35,500
2025/06/23 2,442 2,450 2,417 2,436 60,800
2025/06/20 2,450 2,465 2,435 2,442 160,800
2025/06/19 2,430 2,450 2,429 2,450 119,300
2025/06/18 2,390 2,450 2,385 2,431 228,900
2025/06/17 2,395 2,399 2,376 2,385 46,900
2025/06/16 2,380 2,396 2,371 2,382 79,700
2025/06/13 2,366 2,372 2,348 2,360 51,500
2025/06/12 2,367 2,391 2,367 2,378 44,400
2025/06/11 2,380 2,398 2,360 2,385 89,800
2025/06/10 2,376 2,388 2,352 2,363 70,600
2025/06/09 2,400 2,421 2,372 2,395 125,000
2025/06/06 2,435 2,466 2,385 2,398 118,400
2025/06/05 2,298 2,408 2,296 2,406 238,300
2025/06/04 2,280 2,299 2,274 2,288 45,700
2025/06/03 2,296 2,296 2,266 2,282 65,500
2025/06/02 2,285 2,312 2,285 2,302 43,100
2025/05/30 2,282 2,317 2,282 2,295 62,600
2025/05/29 2,308 2,308 2,282 2,298 51,500
2025/05/28 2,298 2,319 2,288 2,299 103,000
2025/05/27 2,290 2,298 2,275 2,291 40,800
2025/05/26 2,282 2,290 2,268 2,284 51,200
2025/05/23 2,280 2,294 2,262 2,287 84,600
2025/05/22 2,274 2,293 2,256 2,262 46,100
2025/05/21 2,281 2,289 2,269 2,273 44,400
2025/05/20 2,278 2,280 2,263 2,270 46,900
2025/05/19 2,280 2,292 2,270 2,279 55,800
2025/05/16 2,268 2,287 2,250 2,277 53,100
2025/05/15 2,251 2,268 2,236 2,268 53,600
2025/05/14 2,302 2,305 2,236 2,270 72,300
2025/05/13 2,270 2,310 2,256 2,303 95,200
2025/05/12 2,285 2,335 2,258 2,282 192,000
2025/05/09 2,228 2,289 2,227 2,263 100,000
2025/05/08 2,200 2,234 2,188 2,221 101,200
2025/05/07 2,205 2,255 2,188 2,239 57,300
2025/05/02 2,205 2,216 2,179 2,208 77,200
2025/05/01 2,220 2,229 2,207 2,207 47,200
2025/04/30 2,240 2,247 2,214 2,241 56,900
2025/04/28 2,227 2,250 2,227 2,233 49,700
2025/04/25 2,234 2,238 2,217 2,227 54,300
2025/04/24 2,263 2,263 2,227 2,238 42,200
2025/04/23 2,283 2,284 2,255 2,268 54,200
2025/04/22 2,268 2,292 2,258 2,284 70,500
2025/04/21 2,229 2,272 2,229 2,255 93,300
2025/04/18 2,170 2,223 2,156 2,214 62,200
2025/04/17 2,156 2,161 2,141 2,156 48,400
2025/04/16 2,150 2,169 2,137 2,161 52,600
2025/04/15 2,167 2,167 2,139 2,139 31,700
2025/04/14 2,130 2,153 2,119 2,141 110,600
2025/04/11 2,115 2,140 2,103 2,131 53,000
2025/04/10 2,184 2,185 2,114 2,165 62,900
2025/04/09 2,067 2,103 2,042 2,092 167,900
2025/04/08 2,021 2,078 2,021 2,070 118,100
2025/04/07 2,050 2,070 1,957 1,994 295,600
2025/04/04 2,114 2,116 2,074 2,107 128,800
2025/04/03 2,148 2,151 2,091 2,136 144,200
2025/04/02 2,190 2,190 2,162 2,185 93,000
2025/04/01 2,220 2,237 2,210 2,217 96,200
2025/03/31 2,200 2,205 2,163 2,187 188,300
2025/03/28 2,141 2,186 2,130 2,176 182,500
2025/03/27 2,164 2,189 2,159 2,189 238,200
2025/03/26 2,149 2,190 2,144 2,171 178,900
2025/03/25 2,140 2,154 2,132 2,153 184,900
2025/03/24 2,135 2,141 2,128 2,139 141,100
2025/03/21 2,091 2,135 2,091 2,125 168,200
2025/03/19 2,100 2,118 2,092 2,108 79,100
2025/03/18 2,081 2,106 2,081 2,098 86,900
2025/03/17 2,085 2,097 2,081 2,092 85,000
2025/03/14 2,071 2,095 2,071 2,089 66,200
2025/03/13 2,081 2,100 2,080 2,089 95,500
2025/03/12 2,087 2,107 2,087 2,093 72,900
2025/03/11 2,110 2,110 2,082 2,097 67,200
2025/03/10 2,140 2,140 2,118 2,122 57,700
2025/03/07 2,130 2,144 2,105 2,144 88,300
2025/03/06 2,120 2,141 2,118 2,135 58,400
2025/03/05 2,129 2,145 2,120 2,120 70,200
2025/03/04 2,120 2,134 2,105 2,129 81,000
2025/03/03 2,095 2,154 2,095 2,145 131,900
2025/02/28 2,059 2,090 2,050 2,086 182,700
2025/02/27 2,055 2,071 2,046 2,071 80,300
2025/02/26 2,058 2,062 2,044 2,062 86,500
2025/02/25 2,050 2,060 2,035 2,060 101,800
2025/02/21 2,060 2,063 2,038 2,050 83,900
2025/02/20 2,077 2,080 2,053 2,063 58,500
2025/02/19 2,073 2,078 2,063 2,075 48,100
2025/02/18 2,082 2,082 2,045 2,060 86,500
2025/02/17 2,100 2,107 2,066 2,076 100,600
2025/02/14 2,093 2,096 2,077 2,085 41,600
2025/02/13 2,073 2,096 2,066 2,096 55,300
2025/02/12 2,064 2,072 2,051 2,062 68,000
2025/02/10 2,090 2,090 2,057 2,069 70,000
2025/02/07 2,105 2,114 2,094 2,102 54,200
2025/02/06 2,123 2,124 2,102 2,116 67,400
2025/02/05 2,130 2,130 2,084 2,113 84,300
2025/02/04 2,106 2,137 2,106 2,124 94,700
2025/02/03 2,121 2,147 2,096 2,105 137,800
2025/01/31 2,148 2,148 2,108 2,128 79,400
2025/01/30 2,116 2,143 2,101 2,143 71,900
2025/01/29 2,110 2,117 2,093 2,116 56,200
2025/01/28 2,084 2,110 2,075 2,110 70,200
2025/01/27 2,071 2,103 2,061 2,103 61,900
2025/01/24 2,057 2,071 2,032 2,061 69,500
2025/01/23 2,069 2,069 2,041 2,057 53,900
2025/01/22 2,067 2,070 2,045 2,061 72,400
2025/01/21 2,040 2,066 2,035 2,066 76,600
2025/01/20 2,032 2,035 2,016 2,020 53,300
2025/01/17 2,039 2,039 2,015 2,036 42,300
2025/01/16 2,052 2,060 2,031 2,034 61,900
2025/01/15 2,069 2,077 2,052 2,060 48,300
2025/01/14 2,100 2,100 2,058 2,066 56,200
2025/01/10 2,102 2,108 2,090 2,103 42,900
2025/01/09 2,130 2,132 2,106 2,110 34,500
2025/01/08 2,149 2,149 2,135 2,142 36,000
2025/01/07 2,179 2,179 2,127 2,154 41,000
2025/01/06 2,191 2,194 2,157 2,167 51,800
2024/12/30 2,152 2,190 2,152 2,190 59,500
2024/12/27 2,145 2,151 2,138 2,151 48,300
2024/12/26 2,140 2,145 2,128 2,145 55,600
2024/12/25 2,150 2,150 2,115 2,143 24,600
2024/12/24 2,144 2,151 2,133 2,141 30,700
2024/12/23 2,150 2,160 2,140 2,155 51,300
2024/12/20 2,169 2,169 2,133 2,139 38,100
2024/12/19 2,142 2,170 2,126 2,159 41,900
2024/12/18 2,160 2,169 2,143 2,153 26,200
2024/12/17 2,160 2,170 2,151 2,160 35,800
2024/12/16 2,136 2,164 2,135 2,164 63,900
2024/12/13 2,070 2,142 2,066 2,137 126,300
2024/12/12 2,108 2,108 2,076 2,100 77,600
2024/12/11 2,091 2,110 2,087 2,101 52,200
2024/12/10 2,110 2,115 2,087 2,087 46,600
2024/12/09 2,102 2,114 2,091 2,108 49,800
2024/12/06 2,119 2,124 2,102 2,106 26,800
2024/12/05 2,119 2,123 2,107 2,111 22,500
2024/12/04 2,133 2,145 2,098 2,118 37,000
2024/12/03 2,108 2,143 2,108 2,137 47,200
2024/12/02 2,090 2,108 2,082 2,103 55,100
2024/11/29 2,091 2,117 2,071 2,101 35,500
2024/11/28 2,071 2,086 2,060 2,084 26,200
2024/11/27 2,100 2,103 2,057 2,072 30,600
2024/11/26 2,091 2,115 2,090 2,115 33,800
2024/11/25 2,138 2,143 2,087 2,087 57,300
2024/11/22 2,091 2,114 2,089 2,112 25,300
2024/11/21 2,075 2,116 2,075 2,096 31,600
2024/11/20 2,121 2,129 2,106 2,123 29,100
2024/11/19 2,085 2,132 2,076 2,123 59,400
2024/11/18 2,083 2,085 2,068 2,084 27,300
2024/11/15 2,063 2,085 2,063 2,082 30,700
2024/11/14 2,075 2,088 2,065 2,070 24,800
2024/11/13 2,075 2,080 2,061 2,068 27,700
2024/11/12 2,072 2,078 2,061 2,075 27,200
2024/11/11 2,075 2,075 2,054 2,068 25,400
2024/11/08 2,077 2,080 2,062 2,075 47,200
2024/11/07 2,068 2,084 2,063 2,068 38,700
2024/11/06 2,085 2,098 2,062 2,077 36,900
2024/11/05 2,105 2,109 2,071 2,090 33,000

このページの先頭へ