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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/07 | 2,751 | 2,811 | 2,751 | 2,807 | 96,100 |
| 2025/10/06 | 2,765 | 2,786 | 2,736 | 2,769 | 68,300 |
| 2025/10/03 | 2,702 | 2,734 | 2,702 | 2,715 | 91,800 |
| 2025/10/02 | 2,785 | 2,785 | 2,705 | 2,728 | 104,000 |
| 2025/10/01 | 2,825 | 2,825 | 2,773 | 2,785 | 125,000 |
| 2025/09/30 | 2,840 | 2,840 | 2,799 | 2,825 | 81,200 |
| 2025/09/29 | 2,861 | 2,868 | 2,827 | 2,838 | 70,000 |
| 2025/09/26 | 2,852 | 2,877 | 2,845 | 2,874 | 93,100 |
| 2025/09/25 | 2,842 | 2,850 | 2,829 | 2,838 | 83,600 |
| 2025/09/24 | 2,830 | 2,842 | 2,811 | 2,842 | 106,800 |
| 2025/09/22 | 2,847 | 2,853 | 2,831 | 2,833 | 63,100 |
| 2025/09/19 | 2,850 | 2,885 | 2,832 | 2,847 | 211,400 |
| 2025/09/18 | 2,818 | 2,839 | 2,802 | 2,839 | 85,900 |
| 2025/09/17 | 2,815 | 2,815 | 2,790 | 2,800 | 67,300 |
| 2025/09/16 | 2,830 | 2,840 | 2,818 | 2,828 | 66,400 |
| 2025/09/12 | 2,843 | 2,849 | 2,830 | 2,830 | 74,600 |
| 2025/09/11 | 2,857 | 2,860 | 2,830 | 2,841 | 110,300 |
| 2025/09/10 | 2,821 | 2,867 | 2,821 | 2,853 | 102,400 |
| 2025/09/09 | 2,829 | 2,846 | 2,799 | 2,809 | 78,200 |
| 2025/09/08 | 2,822 | 2,833 | 2,813 | 2,824 | 96,500 |
| 2025/09/05 | 2,805 | 2,822 | 2,773 | 2,822 | 123,800 |
| 2025/09/04 | 2,760 | 2,792 | 2,721 | 2,792 | 153,200 |
| 2025/09/03 | 2,749 | 2,764 | 2,723 | 2,746 | 161,200 |
| 2025/09/02 | 2,650 | 2,755 | 2,649 | 2,740 | 205,500 |
| 2025/09/01 | 2,610 | 2,647 | 2,590 | 2,642 | 137,300 |
| 2025/08/29 | 2,625 | 2,625 | 2,607 | 2,610 | 61,500 |
| 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 |