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
2025/06/13 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
2024/11/01 2,104 2,145 2,087 2,103 50,600
2024/10/31 2,147 2,215 2,144 2,204 56,800
2024/10/30 2,140 2,163 2,122 2,142 74,400
2024/10/29 2,140 2,161 2,139 2,157 27,000
2024/10/28 2,114 2,147 2,107 2,140 18,400
2024/10/25 2,138 2,138 2,104 2,115 38,300
2024/10/24 2,119 2,135 2,114 2,116 37,000
2024/10/23 2,161 2,167 2,132 2,135 21,200
2024/10/22 2,204 2,204 2,162 2,172 23,500
2024/10/21 2,209 2,209 2,184 2,187 18,300
2024/10/18 2,199 2,225 2,188 2,193 13,000
2024/10/17 2,212 2,217 2,195 2,199 16,500
2024/10/16 2,193 2,231 2,192 2,211 29,400
2024/10/15 2,195 2,207 2,188 2,200 26,000
2024/10/11 2,214 2,217 2,189 2,196 23,500
2024/10/10 2,213 2,219 2,195 2,214 24,300
2024/10/09 2,222 2,222 2,181 2,188 18,000
2024/10/08 2,208 2,208 2,175 2,191 20,300
2024/10/07 2,246 2,246 2,207 2,216 27,100
2024/10/04 2,181 2,233 2,169 2,223 29,900
2024/10/03 2,200 2,218 2,184 2,196 21,200
2024/10/02 2,163 2,192 2,163 2,179 27,100
2024/10/01 2,149 2,160 2,146 2,159 24,600
2024/09/30 2,150 2,157 2,131 2,153 42,500
2024/09/27 2,144 2,183 2,144 2,173 38,400
2024/09/26 2,164 2,190 2,160 2,189 93,000
2024/09/25 2,161 2,172 2,152 2,162 34,200
2024/09/24 2,180 2,190 2,166 2,173 50,300
2024/09/20 2,160 2,182 2,152 2,162 68,400
2024/09/19 2,160 2,181 2,155 2,173 83,100
2024/09/18 2,139 2,160 2,136 2,160 68,300
2024/09/17 2,128 2,137 2,115 2,130 40,900
2024/09/13 2,147 2,153 2,112 2,138 38,200
2024/09/12 2,149 2,179 2,142 2,155 28,900
2024/09/11 2,157 2,157 2,114 2,128 32,500
2024/09/10 2,159 2,170 2,148 2,157 23,300
2024/09/09 2,151 2,172 2,124 2,163 44,500
2024/09/06 2,205 2,205 2,145 2,174 32,800
2024/09/05 2,205 2,219 2,186 2,205 25,700
2024/09/04 2,180 2,206 2,180 2,190 25,700
2024/09/03 2,206 2,222 2,203 2,220 31,900
2024/09/02 2,191 2,206 2,181 2,206 27,500
2024/08/30 2,206 2,217 2,198 2,198 33,600
2024/08/29 2,220 2,220 2,192 2,208 19,600
2024/08/28 2,220 2,220 2,190 2,220 20,300
2024/08/27 2,185 2,244 2,183 2,223 74,700
2024/08/26 2,179 2,186 2,165 2,175 43,700
2024/08/23 2,174 2,176 2,158 2,175 25,700
2024/08/22 2,176 2,184 2,161 2,179 26,900
2024/08/21 2,183 2,194 2,175 2,183 21,200
2024/08/20 2,140 2,195 2,140 2,195 38,500
2024/08/19 2,142 2,157 2,126 2,135 19,400

このページの先頭へ