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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,005 | 3,035 | 2,993 | 3,035 | 54,400 |
| 2026/08/07 | 2,977 | 3,005 | 2,967 | 2,995 | 63,600 |
| 2026/08/06 | 2,920 | 2,960 | 2,917 | 2,957 | 68,100 |
| 2026/08/05 | 2,906 | 2,936 | 2,901 | 2,920 | 93,900 |
| 2026/08/04 | 2,922 | 2,929 | 2,882 | 2,906 | 122,400 |
| 2026/08/03 | 2,798 | 2,928 | 2,780 | 2,914 | 212,700 |
| 2026/07/31 | 3,020 | 3,030 | 2,980 | 2,988 | 87,200 |
| 2026/07/30 | 3,075 | 3,085 | 3,015 | 3,050 | 67,200 |
| 2026/07/29 | 3,055 | 3,080 | 3,025 | 3,075 | 76,100 |
| 2026/07/28 | 3,035 | 3,045 | 3,010 | 3,035 | 54,800 |
| 2026/07/27 | 3,000 | 3,030 | 2,990 | 3,020 | 57,400 |
| 2026/07/24 | 2,988 | 2,989 | 2,955 | 2,971 | 55,100 |
| 2026/07/23 | 2,974 | 2,988 | 2,967 | 2,988 | 43,800 |
| 2026/07/22 | 2,971 | 2,983 | 2,957 | 2,972 | 53,200 |
| 2026/07/21 | 2,931 | 2,986 | 2,931 | 2,971 | 64,300 |
| 2026/07/17 | 2,959 | 2,983 | 2,911 | 2,930 | 49,100 |
| 2026/07/16 | 2,970 | 2,985 | 2,938 | 2,959 | 52,800 |
| 2026/07/15 | 2,950 | 2,967 | 2,946 | 2,964 | 48,700 |
| 2026/07/14 | 2,965 | 2,967 | 2,940 | 2,940 | 35,500 |
| 2026/07/13 | 2,940 | 2,959 | 2,930 | 2,931 | 60,500 |
| 2026/07/10 | 2,940 | 2,940 | 2,905 | 2,922 | 61,700 |
| 2026/07/09 | 2,940 | 2,947 | 2,916 | 2,925 | 75,000 |
| 2026/07/08 | 2,925 | 2,963 | 2,920 | 2,942 | 70,700 |
| 2026/07/07 | 2,920 | 2,934 | 2,901 | 2,912 | 103,700 |
| 2026/07/06 | 2,875 | 2,911 | 2,875 | 2,911 | 62,000 |
| 2026/07/03 | 2,887 | 2,909 | 2,870 | 2,874 | 58,900 |
| 2026/07/02 | 2,850 | 2,869 | 2,843 | 2,859 | 75,600 |
| 2026/07/01 | 2,835 | 2,842 | 2,816 | 2,818 | 65,100 |
| 2026/06/30 | 2,891 | 2,891 | 2,838 | 2,840 | 103,400 |
| 2026/06/29 | 2,870 | 2,920 | 2,870 | 2,887 | 72,800 |
| 2026/06/26 | 2,823 | 2,871 | 2,820 | 2,862 | 78,500 |
| 2026/06/25 | 2,865 | 2,870 | 2,834 | 2,836 | 61,500 |
| 2026/06/24 | 2,845 | 2,853 | 2,829 | 2,848 | 56,500 |
| 2026/06/23 | 2,831 | 2,844 | 2,813 | 2,824 | 57,700 |
| 2026/06/22 | 2,864 | 2,873 | 2,828 | 2,831 | 47,900 |
| 2026/06/19 | 2,822 | 2,864 | 2,822 | 2,864 | 98,000 |
| 2026/06/18 | 2,846 | 2,850 | 2,812 | 2,828 | 81,800 |
| 2026/06/17 | 2,861 | 2,885 | 2,829 | 2,829 | 64,200 |
| 2026/06/16 | 2,870 | 2,870 | 2,825 | 2,845 | 73,400 |
| 2026/06/15 | 2,910 | 2,927 | 2,871 | 2,878 | 56,900 |
| 2026/06/12 | 2,882 | 2,912 | 2,875 | 2,894 | 87,100 |
| 2026/06/11 | 2,878 | 2,890 | 2,856 | 2,878 | 49,300 |
| 2026/06/10 | 2,869 | 2,898 | 2,861 | 2,886 | 59,900 |
| 2026/06/09 | 2,895 | 2,926 | 2,857 | 2,857 | 80,300 |
| 2026/06/08 | 2,851 | 2,886 | 2,850 | 2,884 | 96,900 |
| 2026/06/05 | 2,850 | 2,892 | 2,842 | 2,863 | 61,800 |
| 2026/06/04 | 2,850 | 2,866 | 2,825 | 2,830 | 70,000 |
| 2026/06/03 | 2,892 | 2,900 | 2,863 | 2,863 | 108,100 |
| 2026/06/02 | 2,887 | 2,930 | 2,855 | 2,908 | 88,300 |
| 2026/06/01 | 2,958 | 2,963 | 2,899 | 2,918 | 90,400 |
| 2026/05/29 | 2,969 | 3,010 | 2,938 | 2,958 | 111,100 |
| 2026/05/28 | 2,933 | 2,960 | 2,919 | 2,932 | 80,900 |
| 2026/05/27 | 2,967 | 2,987 | 2,905 | 2,933 | 83,000 |
| 2026/05/26 | 2,951 | 2,990 | 2,949 | 2,967 | 72,300 |
| 2026/05/25 | 2,992 | 3,010 | 2,954 | 2,976 | 77,900 |
| 2026/05/22 | 2,980 | 2,994 | 2,949 | 2,992 | 78,900 |
| 2026/05/21 | 3,030 | 3,050 | 2,977 | 2,977 | 65,700 |
| 2026/05/20 | 3,040 | 3,060 | 3,015 | 3,030 | 88,700 |
| 2026/05/19 | 3,055 | 3,065 | 3,020 | 3,040 | 110,000 |
| 2026/05/18 | 3,055 | 3,055 | 3,005 | 3,030 | 83,800 |
| 2026/05/15 | 3,000 | 3,060 | 3,000 | 3,055 | 85,000 |
| 2026/05/14 | 2,975 | 3,010 | 2,927 | 3,010 | 199,700 |
| 2026/05/13 | 3,000 | 3,115 | 2,985 | 2,985 | 363,100 |
| 2026/05/12 | 3,265 | 3,270 | 3,175 | 3,210 | 81,200 |
| 2026/05/11 | 3,235 | 3,255 | 3,210 | 3,210 | 73,400 |
| 2026/05/08 | 3,265 | 3,265 | 3,195 | 3,245 | 64,500 |
| 2026/05/07 | 3,280 | 3,300 | 3,250 | 3,265 | 82,200 |
| 2026/05/01 | 3,265 | 3,265 | 3,205 | 3,245 | 48,700 |
| 2026/04/30 | 3,260 | 3,295 | 3,225 | 3,275 | 64,100 |
| 2026/04/28 | 3,260 | 3,315 | 3,260 | 3,315 | 45,600 |
| 2026/04/27 | 3,305 | 3,310 | 3,265 | 3,270 | 52,200 |
| 2026/04/24 | 3,365 | 3,375 | 3,290 | 3,325 | 42,100 |
| 2026/04/23 | 3,305 | 3,345 | 3,295 | 3,345 | 71,300 |
| 2026/04/22 | 3,350 | 3,370 | 3,325 | 3,330 | 60,500 |
| 2026/04/21 | 3,400 | 3,415 | 3,350 | 3,370 | 42,400 |
| 2026/04/20 | 3,400 | 3,400 | 3,330 | 3,380 | 70,400 |
| 2026/04/17 | 3,445 | 3,445 | 3,395 | 3,405 | 82,300 |
| 2026/04/16 | 3,465 | 3,475 | 3,430 | 3,435 | 61,700 |
| 2026/04/15 | 3,460 | 3,475 | 3,430 | 3,445 | 60,400 |
| 2026/04/14 | 3,475 | 3,475 | 3,425 | 3,440 | 70,000 |
| 2026/04/13 | 3,485 | 3,505 | 3,445 | 3,445 | 76,400 |
| 2026/04/10 | 3,530 | 3,560 | 3,490 | 3,500 | 94,500 |
| 2026/04/09 | 3,540 | 3,590 | 3,515 | 3,530 | 83,400 |
| 2026/04/08 | 3,500 | 3,535 | 3,480 | 3,535 | 74,500 |
| 2026/04/07 | 3,440 | 3,455 | 3,410 | 3,445 | 42,900 |
| 2026/04/06 | 3,395 | 3,440 | 3,395 | 3,410 | 57,100 |
| 2026/04/03 | 3,410 | 3,440 | 3,405 | 3,425 | 97,500 |
| 2026/03/27 | 3,450 | 3,480 | 3,440 | 3,455 | 239,500 |
| 2026/03/26 | 3,465 | 3,485 | 3,440 | 3,475 | 153,600 |
| 2026/03/25 | 3,475 | 3,510 | 3,455 | 3,455 | 105,800 |
| 2026/03/24 | 3,410 | 3,435 | 3,400 | 3,430 | 112,800 |
| 2026/03/23 | 3,320 | 3,370 | 3,290 | 3,340 | 118,800 |
| 2026/03/19 | 3,445 | 3,450 | 3,365 | 3,390 | 128,000 |
| 2026/03/18 | 3,480 | 3,505 | 3,460 | 3,485 | 150,000 |
| 2026/03/17 | 3,440 | 3,470 | 3,425 | 3,445 | 64,700 |
| 2026/03/16 | 3,400 | 3,450 | 3,385 | 3,445 | 87,200 |
| 2026/03/13 | 3,420 | 3,480 | 3,415 | 3,415 | 99,700 |
| 2026/03/12 | 3,510 | 3,530 | 3,475 | 3,480 | 94,400 |
| 2026/03/11 | 3,540 | 3,545 | 3,495 | 3,510 | 102,800 |
| 2026/03/10 | 3,500 | 3,565 | 3,480 | 3,525 | 90,900 |
| 2026/03/09 | 3,465 | 3,495 | 3,420 | 3,475 | 159,600 |
| 2026/03/06 | 3,555 | 3,600 | 3,545 | 3,600 | 59,900 |
| 2026/03/05 | 3,605 | 3,655 | 3,560 | 3,590 | 157,100 |
| 2026/03/04 | 3,560 | 3,625 | 3,460 | 3,535 | 174,600 |
| 2026/03/03 | 3,720 | 3,720 | 3,650 | 3,660 | 169,100 |
| 2026/03/02 | 3,660 | 3,755 | 3,645 | 3,730 | 155,600 |
| 2026/02/27 | 3,675 | 3,720 | 3,665 | 3,710 | 116,900 |
| 2026/02/26 | 3,655 | 3,700 | 3,645 | 3,650 | 173,200 |
| 2026/02/25 | 3,620 | 3,680 | 3,590 | 3,665 | 103,100 |
| 2026/02/24 | 3,600 | 3,650 | 3,540 | 3,620 | 98,400 |
| 2026/02/20 | 3,590 | 3,640 | 3,565 | 3,565 | 115,500 |
| 2026/02/19 | 3,550 | 3,635 | 3,525 | 3,635 | 130,100 |
| 2026/02/18 | 3,610 | 3,625 | 3,540 | 3,570 | 106,500 |
| 2026/02/17 | 3,590 | 3,630 | 3,550 | 3,580 | 136,900 |
| 2026/02/16 | 3,445 | 3,570 | 3,440 | 3,565 | 146,700 |
| 2026/02/13 | 3,480 | 3,480 | 3,390 | 3,460 | 151,300 |
| 2026/02/12 | 3,450 | 3,515 | 3,425 | 3,515 | 127,800 |
| 2026/02/10 | 3,330 | 3,450 | 3,320 | 3,435 | 107,800 |
| 2026/02/09 | 3,340 | 3,375 | 3,310 | 3,360 | 81,500 |
| 2026/02/06 | 3,320 | 3,340 | 3,290 | 3,310 | 130,500 |
| 2026/02/05 | 3,295 | 3,330 | 3,270 | 3,330 | 133,500 |
| 2026/02/04 | 3,195 | 3,285 | 3,180 | 3,260 | 171,300 |
| 2026/02/03 | 3,170 | 3,220 | 3,155 | 3,195 | 95,200 |
| 2026/02/02 | 3,160 | 3,200 | 3,095 | 3,135 | 174,300 |
| 2026/01/30 | 3,255 | 3,275 | 3,210 | 3,230 | 96,400 |
| 2026/01/29 | 3,255 | 3,270 | 3,240 | 3,250 | 97,200 |
| 2026/01/28 | 3,250 | 3,275 | 3,210 | 3,265 | 113,900 |
| 2026/01/27 | 3,335 | 3,335 | 3,265 | 3,280 | 168,600 |
| 2026/01/26 | 3,400 | 3,400 | 3,355 | 3,355 | 74,900 |
| 2026/01/23 | 3,440 | 3,455 | 3,415 | 3,425 | 66,100 |
| 2026/01/22 | 3,405 | 3,440 | 3,395 | 3,435 | 92,700 |
| 2026/01/21 | 3,400 | 3,405 | 3,365 | 3,390 | 43,800 |
| 2026/01/20 | 3,380 | 3,425 | 3,340 | 3,420 | 92,800 |
| 2026/01/19 | 3,465 | 3,465 | 3,410 | 3,410 | 69,900 |
| 2026/01/16 | 3,410 | 3,455 | 3,400 | 3,455 | 80,900 |
| 2026/01/15 | 3,395 | 3,430 | 3,380 | 3,410 | 81,500 |
| 2026/01/14 | 3,435 | 3,445 | 3,365 | 3,390 | 85,100 |
| 2026/01/13 | 3,440 | 3,450 | 3,400 | 3,435 | 66,300 |
| 2026/01/09 | 3,395 | 3,395 | 3,355 | 3,370 | 44,000 |
| 2026/01/08 | 3,365 | 3,365 | 3,335 | 3,355 | 71,300 |
| 2026/01/07 | 3,355 | 3,365 | 3,320 | 3,340 | 84,400 |
| 2026/01/06 | 3,385 | 3,395 | 3,355 | 3,360 | 84,200 |
| 2026/01/05 | 3,320 | 3,350 | 3,305 | 3,350 | 102,000 |
| 2025/12/30 | 3,300 | 3,310 | 3,280 | 3,300 | 39,100 |
| 2025/12/29 | 3,300 | 3,310 | 3,270 | 3,305 | 77,700 |
| 2025/12/26 | 3,265 | 3,300 | 3,265 | 3,300 | 64,000 |
| 2025/12/25 | 3,250 | 3,270 | 3,215 | 3,265 | 45,900 |
| 2025/12/24 | 3,265 | 3,270 | 3,215 | 3,220 | 42,100 |
| 2025/12/23 | 3,230 | 3,280 | 3,215 | 3,270 | 63,000 |
| 2025/12/22 | 3,270 | 3,280 | 3,225 | 3,230 | 56,900 |
| 2025/12/19 | 3,200 | 3,240 | 3,200 | 3,225 | 69,500 |
| 2025/12/18 | 3,170 | 3,235 | 3,145 | 3,210 | 104,500 |
| 2025/12/17 | 3,240 | 3,240 | 3,135 | 3,145 | 74,000 |
| 2025/12/16 | 3,240 | 3,260 | 3,225 | 3,240 | 64,400 |
| 2025/12/15 | 3,240 | 3,245 | 3,205 | 3,235 | 53,300 |
| 2025/12/12 | 3,215 | 3,220 | 3,190 | 3,220 | 60,800 |
| 2025/12/11 | 3,210 | 3,220 | 3,150 | 3,150 | 47,900 |
| 2025/12/10 | 3,200 | 3,225 | 3,185 | 3,200 | 53,500 |
| 2025/12/09 | 3,165 | 3,195 | 3,145 | 3,180 | 73,300 |
| 2025/12/08 | 3,115 | 3,155 | 3,105 | 3,150 | 76,700 |
| 2025/12/05 | 3,130 | 3,155 | 3,100 | 3,105 | 55,800 |
| 2025/12/04 | 3,080 | 3,150 | 3,065 | 3,150 | 69,600 |
| 2025/12/03 | 3,150 | 3,155 | 3,100 | 3,100 | 91,900 |
| 2025/12/02 | 3,155 | 3,160 | 3,135 | 3,140 | 90,400 |
| 2025/12/01 | 3,150 | 3,175 | 3,130 | 3,165 | 92,400 |
| 2025/11/28 | 3,080 | 3,135 | 3,075 | 3,125 | 109,500 |
| 2025/11/27 | 3,090 | 3,090 | 3,055 | 3,080 | 63,700 |
| 2025/11/26 | 3,045 | 3,075 | 3,040 | 3,050 | 58,100 |
| 2025/11/25 | 3,075 | 3,080 | 3,030 | 3,035 | 83,500 |
| 2025/11/21 | 2,958 | 3,040 | 2,958 | 3,040 | 100,000 |
| 2025/11/20 | 2,916 | 2,975 | 2,913 | 2,950 | 91,100 |
| 2025/11/19 | 2,953 | 2,957 | 2,894 | 2,908 | 70,100 |
| 2025/11/18 | 2,968 | 2,971 | 2,945 | 2,960 | 127,500 |
| 2025/11/17 | 2,970 | 2,970 | 2,931 | 2,958 | 99,500 |
| 2025/11/14 | 2,975 | 2,990 | 2,964 | 2,967 | 53,300 |
| 2025/11/13 | 2,977 | 2,992 | 2,970 | 2,980 | 39,100 |
| 2025/11/12 | 2,950 | 2,984 | 2,950 | 2,968 | 40,600 |
| 2025/11/11 | 2,965 | 2,980 | 2,921 | 2,945 | 75,900 |
| 2025/11/10 | 2,998 | 2,998 | 2,960 | 2,975 | 70,800 |
| 2025/11/07 | 2,948 | 2,980 | 2,938 | 2,980 | 92,800 |
| 2025/11/06 | 2,950 | 2,969 | 2,917 | 2,942 | 154,700 |
| 2025/11/05 | 2,900 | 2,927 | 2,865 | 2,927 | 233,600 |
| 2025/11/04 | 2,919 | 2,937 | 2,862 | 2,893 | 302,800 |
| 2025/10/31 | 2,838 | 2,902 | 2,808 | 2,899 | 184,100 |
| 2025/10/30 | 2,839 | 2,852 | 2,817 | 2,820 | 486,400 |
| 2025/10/29 | 2,865 | 2,908 | 2,809 | 2,823 | 110,700 |
| 2025/10/28 | 2,910 | 2,931 | 2,865 | 2,868 | 89,000 |
| 2025/10/27 | 2,937 | 2,942 | 2,908 | 2,927 | 95,300 |
| 2025/10/24 | 2,897 | 2,900 | 2,871 | 2,889 | 66,500 |
| 2025/10/23 | 2,879 | 2,908 | 2,865 | 2,900 | 104,100 |
| 2025/10/22 | 2,863 | 2,869 | 2,845 | 2,858 | 82,800 |
| 2025/10/21 | 2,836 | 2,863 | 2,833 | 2,839 | 54,000 |
| 2025/10/20 | 2,864 | 2,871 | 2,840 | 2,849 | 89,100 |
| 2025/10/17 | 2,806 | 2,823 | 2,801 | 2,815 | 54,900 |
| 2025/10/16 | 2,804 | 2,828 | 2,798 | 2,806 | 70,100 |
| 2025/10/15 | 2,773 | 2,819 | 2,773 | 2,806 | 91,900 |
| 2025/10/14 | 2,791 | 2,819 | 2,737 | 2,738 | 102,100 |
| 2025/10/10 | 2,810 | 2,836 | 2,804 | 2,806 | 78,600 |
| 2025/10/09 | 2,804 | 2,843 | 2,798 | 2,842 | 96,300 |
| 2025/10/08 | 2,805 | 2,858 | 2,804 | 2,807 | 128,000 |