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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,234 | 2,234 | 2,194 | 2,208 | 59,200 |
| 2024/07/25 | 2,228 | 2,264 | 2,220 | 2,230 | 115,300 |
| 2024/07/24 | 2,279 | 2,287 | 2,221 | 2,246 | 60,100 |
| 2024/07/23 | 2,288 | 2,311 | 2,287 | 2,300 | 30,000 |
| 2024/07/22 | 2,339 | 2,339 | 2,300 | 2,300 | 15,600 |
| 2024/07/19 | 2,338 | 2,338 | 2,306 | 2,316 | 18,800 |
| 2024/07/18 | 2,334 | 2,355 | 2,305 | 2,323 | 24,600 |
| 2024/07/17 | 2,329 | 2,341 | 2,321 | 2,334 | 34,700 |
| 2024/07/16 | 2,329 | 2,330 | 2,289 | 2,309 | 39,900 |
| 2024/07/12 | 2,251 | 2,292 | 2,250 | 2,284 | 36,600 |
| 2024/07/11 | 2,220 | 2,246 | 2,217 | 2,242 | 24,300 |
| 2024/07/10 | 2,242 | 2,251 | 2,202 | 2,215 | 34,300 |
| 2024/07/09 | 2,225 | 2,251 | 2,213 | 2,242 | 41,600 |
| 2024/07/08 | 2,260 | 2,260 | 2,232 | 2,237 | 30,300 |
| 2024/07/05 | 2,301 | 2,303 | 2,259 | 2,262 | 26,300 |
| 2024/07/04 | 2,300 | 2,313 | 2,300 | 2,306 | 24,000 |
| 2024/07/03 | 2,313 | 2,325 | 2,301 | 2,304 | 27,300 |
| 2024/07/02 | 2,365 | 2,365 | 2,340 | 2,341 | 43,200 |
| 2024/07/01 | 2,382 | 2,395 | 2,362 | 2,366 | 30,000 |
| 2024/06/28 | 2,345 | 2,376 | 2,333 | 2,368 | 52,900 |
| 2024/06/27 | 2,313 | 2,350 | 2,313 | 2,350 | 69,600 |
| 2024/06/26 | 2,320 | 2,320 | 2,301 | 2,313 | 66,100 |
| 2024/06/25 | 2,284 | 2,304 | 2,282 | 2,300 | 65,000 |
| 2024/06/24 | 2,280 | 2,287 | 2,272 | 2,280 | 28,700 |
| 2024/06/21 | 2,278 | 2,283 | 2,255 | 2,273 | 75,900 |
| 2024/06/20 | 2,258 | 2,278 | 2,258 | 2,277 | 32,600 |
| 2024/06/19 | 2,249 | 2,259 | 2,241 | 2,257 | 22,300 |
| 2024/06/18 | 2,240 | 2,257 | 2,232 | 2,255 | 60,600 |
| 2024/06/17 | 2,236 | 2,243 | 2,226 | 2,235 | 30,500 |
| 2024/06/14 | 2,211 | 2,238 | 2,211 | 2,236 | 61,200 |
| 2024/06/13 | 2,222 | 2,240 | 2,205 | 2,210 | 20,200 |
| 2024/06/12 | 2,220 | 2,234 | 2,218 | 2,226 | 24,200 |
| 2024/06/11 | 2,216 | 2,236 | 2,203 | 2,222 | 22,700 |
| 2024/06/10 | 2,210 | 2,233 | 2,205 | 2,223 | 18,900 |
| 2024/06/07 | 2,215 | 2,219 | 2,205 | 2,213 | 15,100 |
| 2024/06/06 | 2,236 | 2,240 | 2,201 | 2,215 | 16,000 |
| 2024/06/05 | 2,214 | 2,248 | 2,212 | 2,230 | 57,500 |
| 2024/06/04 | 2,220 | 2,242 | 2,212 | 2,224 | 32,600 |
| 2024/06/03 | 2,225 | 2,237 | 2,219 | 2,220 | 16,100 |
| 2024/05/31 | 2,203 | 2,238 | 2,203 | 2,223 | 114,700 |
| 2024/05/30 | 2,169 | 2,206 | 2,167 | 2,205 | 32,000 |
| 2024/05/29 | 2,183 | 2,200 | 2,178 | 2,180 | 23,200 |
| 2024/05/28 | 2,190 | 2,198 | 2,180 | 2,189 | 16,600 |
| 2024/05/27 | 2,209 | 2,209 | 2,177 | 2,190 | 16,100 |
| 2024/05/24 | 2,155 | 2,210 | 2,155 | 2,209 | 79,200 |
| 2024/05/23 | 2,135 | 2,169 | 2,130 | 2,169 | 53,400 |
| 2024/05/22 | 2,147 | 2,154 | 2,120 | 2,134 | 39,100 |
| 2024/05/21 | 2,124 | 2,150 | 2,124 | 2,142 | 23,800 |
| 2024/05/20 | 2,130 | 2,138 | 2,124 | 2,124 | 35,100 |
| 2024/05/17 | 2,100 | 2,130 | 2,093 | 2,130 | 51,500 |
| 2024/05/16 | 2,147 | 2,152 | 2,116 | 2,130 | 50,000 |
| 2024/05/15 | 2,134 | 2,147 | 2,122 | 2,128 | 66,300 |
| 2024/05/14 | 2,096 | 2,118 | 2,087 | 2,116 | 73,700 |
| 2024/05/13 | 2,079 | 2,101 | 2,061 | 2,101 | 57,400 |
| 2024/05/10 | 2,183 | 2,192 | 2,071 | 2,071 | 118,400 |
| 2024/05/09 | 2,156 | 2,186 | 2,146 | 2,183 | 53,300 |
| 2024/05/08 | 2,172 | 2,183 | 2,167 | 2,167 | 31,500 |
| 2024/05/07 | 2,151 | 2,161 | 2,137 | 2,159 | 30,100 |
| 2024/05/02 | 2,141 | 2,147 | 2,121 | 2,137 | 15,300 |
| 2024/05/01 | 2,157 | 2,163 | 2,139 | 2,151 | 21,100 |
| 2024/04/30 | 2,140 | 2,179 | 2,137 | 2,177 | 40,700 |
| 2024/04/26 | 2,138 | 2,150 | 2,117 | 2,150 | 45,400 |
| 2024/04/25 | 2,117 | 2,141 | 2,117 | 2,134 | 31,500 |
| 2024/04/24 | 2,108 | 2,118 | 2,098 | 2,112 | 50,100 |
| 2024/04/23 | 2,110 | 2,113 | 2,089 | 2,096 | 39,700 |
| 2024/04/22 | 2,115 | 2,118 | 2,098 | 2,110 | 34,000 |
| 2024/04/19 | 2,100 | 2,107 | 2,074 | 2,092 | 56,400 |
| 2024/04/18 | 2,112 | 2,125 | 2,100 | 2,112 | 30,000 |
| 2024/04/17 | 2,134 | 2,138 | 2,100 | 2,100 | 24,800 |
| 2024/04/16 | 2,176 | 2,176 | 2,107 | 2,134 | 53,400 |
| 2024/04/15 | 2,128 | 2,177 | 2,119 | 2,177 | 47,400 |
| 2024/04/12 | 2,150 | 2,165 | 2,137 | 2,155 | 30,200 |
| 2024/04/11 | 2,117 | 2,152 | 2,108 | 2,136 | 56,600 |
| 2024/04/10 | 2,118 | 2,129 | 2,107 | 2,119 | 27,400 |
| 2024/04/09 | 2,107 | 2,123 | 2,100 | 2,107 | 25,600 |
| 2024/04/08 | 2,115 | 2,121 | 2,103 | 2,119 | 26,300 |
| 2024/04/05 | 2,090 | 2,111 | 2,088 | 2,106 | 34,900 |
| 2024/04/04 | 2,103 | 2,119 | 2,100 | 2,103 | 37,800 |
| 2024/04/03 | 2,086 | 2,106 | 2,070 | 2,102 | 36,400 |
| 2024/04/02 | 2,108 | 2,108 | 2,090 | 2,099 | 50,800 |
| 2024/04/01 | 2,107 | 2,118 | 2,086 | 2,088 | 41,500 |
| 2024/03/29 | 2,096 | 2,115 | 2,085 | 2,107 | 52,100 |
| 2024/03/28 | 2,100 | 2,107 | 2,083 | 2,084 | 96,600 |
| 2024/03/27 | 2,123 | 2,151 | 2,123 | 2,136 | 174,500 |
| 2024/03/26 | 2,130 | 2,148 | 2,127 | 2,140 | 113,400 |
| 2024/03/25 | 2,130 | 2,152 | 2,130 | 2,138 | 105,000 |
| 2024/03/22 | 2,135 | 2,143 | 2,123 | 2,142 | 56,500 |
| 2024/03/21 | 2,140 | 2,148 | 2,129 | 2,135 | 83,600 |
| 2024/03/19 | 2,109 | 2,127 | 2,104 | 2,118 | 54,800 |
| 2024/03/18 | 2,110 | 2,111 | 2,101 | 2,102 | 61,600 |
| 2024/03/15 | 2,102 | 2,113 | 2,099 | 2,100 | 50,500 |
| 2024/03/14 | 2,090 | 2,112 | 2,080 | 2,106 | 61,500 |
| 2024/03/13 | 2,111 | 2,118 | 2,092 | 2,096 | 39,500 |
| 2024/03/12 | 2,103 | 2,103 | 2,054 | 2,097 | 49,800 |
| 2024/03/11 | 2,112 | 2,124 | 2,097 | 2,115 | 58,100 |
| 2024/03/08 | 2,093 | 2,130 | 2,093 | 2,119 | 62,500 |
| 2024/03/07 | 2,116 | 2,125 | 2,101 | 2,106 | 42,500 |
| 2024/03/06 | 2,115 | 2,127 | 2,112 | 2,123 | 44,900 |
| 2024/03/05 | 2,100 | 2,129 | 2,089 | 2,119 | 62,400 |
| 2024/03/04 | 2,125 | 2,125 | 2,100 | 2,102 | 46,700 |
| 2024/03/01 | 2,122 | 2,129 | 2,104 | 2,107 | 35,100 |
| 2024/02/29 | 2,109 | 2,118 | 2,099 | 2,104 | 54,000 |
| 2024/02/28 | 2,110 | 2,127 | 2,100 | 2,102 | 49,100 |
| 2024/02/27 | 2,136 | 2,137 | 2,106 | 2,118 | 47,500 |
| 2024/02/26 | 2,156 | 2,156 | 2,132 | 2,136 | 38,400 |
| 2024/02/22 | 2,156 | 2,156 | 2,128 | 2,149 | 39,500 |
| 2024/02/21 | 2,128 | 2,151 | 2,128 | 2,147 | 29,400 |
| 2024/02/20 | 2,142 | 2,160 | 2,124 | 2,128 | 38,900 |
| 2024/02/19 | 2,109 | 2,131 | 2,096 | 2,127 | 36,700 |
| 2024/02/16 | 2,096 | 2,115 | 2,095 | 2,095 | 38,300 |
| 2024/02/15 | 2,121 | 2,121 | 2,075 | 2,097 | 64,500 |
| 2024/02/14 | 2,133 | 2,133 | 2,103 | 2,121 | 40,100 |
| 2024/02/13 | 2,111 | 2,142 | 2,105 | 2,136 | 43,400 |
| 2024/02/09 | 2,118 | 2,125 | 2,106 | 2,112 | 38,500 |
| 2024/02/08 | 2,112 | 2,128 | 2,102 | 2,124 | 45,900 |
| 2024/02/07 | 2,119 | 2,132 | 2,114 | 2,123 | 21,800 |
| 2024/02/06 | 2,139 | 2,148 | 2,125 | 2,125 | 42,000 |
| 2024/02/05 | 2,147 | 2,160 | 2,142 | 2,145 | 42,400 |
| 2024/02/02 | 2,169 | 2,179 | 2,140 | 2,147 | 44,300 |
| 2024/02/01 | 2,182 | 2,208 | 2,149 | 2,169 | 54,900 |
| 2024/01/31 | 2,220 | 2,235 | 2,194 | 2,229 | 40,900 |
| 2024/01/30 | 2,222 | 2,242 | 2,222 | 2,228 | 31,900 |
| 2024/01/29 | 2,210 | 2,236 | 2,210 | 2,222 | 25,500 |
| 2024/01/26 | 2,224 | 2,231 | 2,197 | 2,201 | 51,700 |
| 2024/01/25 | 2,195 | 2,231 | 2,191 | 2,224 | 36,900 |
| 2024/01/24 | 2,183 | 2,196 | 2,178 | 2,188 | 38,000 |
| 2024/01/23 | 2,180 | 2,197 | 2,178 | 2,182 | 26,600 |
| 2024/01/22 | 2,168 | 2,177 | 2,164 | 2,171 | 25,800 |
| 2024/01/19 | 2,160 | 2,160 | 2,142 | 2,154 | 28,200 |
| 2024/01/18 | 2,150 | 2,163 | 2,149 | 2,150 | 22,100 |
| 2024/01/17 | 2,155 | 2,171 | 2,152 | 2,152 | 26,000 |
| 2024/01/16 | 2,171 | 2,175 | 2,137 | 2,149 | 30,100 |
| 2024/01/15 | 2,124 | 2,170 | 2,124 | 2,169 | 33,600 |
| 2024/01/12 | 2,133 | 2,141 | 2,114 | 2,118 | 19,100 |
| 2024/01/11 | 2,122 | 2,134 | 2,117 | 2,121 | 26,700 |
| 2024/01/10 | 2,106 | 2,123 | 2,100 | 2,112 | 27,800 |
| 2024/01/09 | 2,104 | 2,117 | 2,100 | 2,106 | 28,200 |
| 2024/01/05 | 2,130 | 2,130 | 2,099 | 2,100 | 51,300 |
| 2024/01/04 | 2,084 | 2,141 | 2,077 | 2,141 | 61,600 |
| 2023/12/29 | 2,061 | 2,085 | 2,061 | 2,084 | 36,400 |
| 2023/12/28 | 2,039 | 2,067 | 2,038 | 2,060 | 34,300 |
| 2023/12/27 | 2,005 | 2,035 | 2,001 | 2,035 | 42,400 |
| 2023/12/26 | 2,004 | 2,023 | 2,002 | 2,016 | 44,500 |
| 2023/12/25 | 2,030 | 2,032 | 2,005 | 2,007 | 26,600 |
| 2023/12/22 | 2,025 | 2,033 | 2,014 | 2,024 | 24,200 |
| 2023/12/21 | 1,994 | 2,026 | 1,990 | 2,014 | 51,400 |
| 2023/12/20 | 2,003 | 2,022 | 2,003 | 2,010 | 36,100 |
| 2023/12/19 | 2,001 | 2,017 | 1,980 | 2,015 | 43,800 |
| 2023/12/18 | 2,023 | 2,041 | 2,007 | 2,007 | 61,700 |
| 2023/12/15 | 2,091 | 2,103 | 2,050 | 2,055 | 87,800 |
| 2023/12/14 | 2,071 | 2,095 | 2,062 | 2,091 | 50,000 |
| 2023/12/13 | 2,057 | 2,079 | 2,057 | 2,071 | 27,300 |
| 2023/12/12 | 2,075 | 2,079 | 2,049 | 2,057 | 33,200 |
| 2023/12/11 | 2,031 | 2,076 | 2,031 | 2,075 | 42,600 |
| 2023/12/08 | 2,062 | 2,084 | 2,038 | 2,043 | 98,200 |
| 2023/12/07 | 2,093 | 2,100 | 2,089 | 2,090 | 37,200 |
| 2023/12/06 | 2,090 | 2,122 | 2,090 | 2,114 | 24,500 |
| 2023/12/05 | 2,086 | 2,097 | 2,075 | 2,092 | 57,300 |
| 2023/12/04 | 2,100 | 2,103 | 2,088 | 2,088 | 23,800 |
| 2023/12/01 | 2,135 | 2,135 | 2,090 | 2,110 | 41,400 |
| 2023/11/30 | 2,090 | 2,135 | 2,089 | 2,110 | 91,600 |
| 2023/11/29 | 2,112 | 2,119 | 2,088 | 2,090 | 24,700 |
| 2023/11/28 | 2,081 | 2,114 | 2,078 | 2,109 | 39,700 |
| 2023/11/27 | 2,100 | 2,108 | 2,085 | 2,091 | 31,000 |
| 2023/11/24 | 2,109 | 2,109 | 2,088 | 2,094 | 23,200 |
| 2023/11/22 | 2,093 | 2,102 | 2,076 | 2,089 | 42,900 |
| 2023/11/21 | 2,088 | 2,113 | 2,076 | 2,104 | 38,100 |
| 2023/11/20 | 2,100 | 2,109 | 2,093 | 2,097 | 41,600 |
| 2023/11/17 | 2,089 | 2,100 | 2,080 | 2,100 | 24,800 |
| 2023/11/16 | 2,069 | 2,102 | 2,060 | 2,089 | 37,200 |
| 2023/11/15 | 2,088 | 2,092 | 2,061 | 2,066 | 28,200 |
| 2023/11/14 | 2,080 | 2,094 | 2,077 | 2,078 | 47,200 |
| 2023/11/13 | 2,120 | 2,121 | 2,075 | 2,080 | 31,500 |
| 2023/11/10 | 2,056 | 2,117 | 2,056 | 2,116 | 45,300 |
| 2023/11/09 | 2,090 | 2,090 | 2,058 | 2,081 | 55,100 |
| 2023/11/08 | 2,134 | 2,134 | 2,074 | 2,079 | 111,500 |
| 2023/11/07 | 2,105 | 2,125 | 2,104 | 2,112 | 36,400 |
| 2023/11/06 | 2,137 | 2,142 | 2,106 | 2,108 | 53,800 |
| 2023/11/02 | 2,148 | 2,175 | 2,106 | 2,121 | 48,900 |
| 2023/11/01 | 2,199 | 2,233 | 2,105 | 2,144 | 118,900 |
| 2023/10/31 | 2,188 | 2,236 | 2,184 | 2,236 | 82,000 |
| 2023/10/30 | 2,197 | 2,201 | 2,168 | 2,183 | 282,000 |
| 2023/10/27 | 2,158 | 2,198 | 2,158 | 2,197 | 50,700 |
| 2023/10/26 | 2,151 | 2,173 | 2,132 | 2,146 | 51,500 |
| 2023/10/25 | 2,161 | 2,178 | 2,148 | 2,151 | 47,500 |
| 2023/10/24 | 2,134 | 2,156 | 2,092 | 2,146 | 57,900 |
| 2023/10/23 | 2,165 | 2,177 | 2,157 | 2,157 | 56,200 |
| 2023/10/20 | 2,183 | 2,192 | 2,170 | 2,170 | 42,800 |
| 2023/10/19 | 2,154 | 2,203 | 2,154 | 2,193 | 35,600 |
| 2023/10/18 | 2,164 | 2,187 | 2,160 | 2,185 | 43,100 |
| 2023/10/17 | 2,160 | 2,172 | 2,124 | 2,152 | 44,700 |
| 2023/10/16 | 2,174 | 2,174 | 2,136 | 2,151 | 87,700 |
| 2023/10/13 | 2,198 | 2,212 | 2,176 | 2,190 | 59,500 |
| 2023/10/12 | 2,161 | 2,195 | 2,157 | 2,193 | 55,000 |
| 2023/10/11 | 2,181 | 2,188 | 2,163 | 2,163 | 41,500 |
| 2023/10/10 | 2,174 | 2,204 | 2,174 | 2,201 | 57,600 |
| 2023/10/06 | 2,135 | 2,177 | 2,135 | 2,156 | 52,000 |
| 2023/10/05 | 2,090 | 2,120 | 2,079 | 2,114 | 44,300 |
| 2023/10/04 | 2,120 | 2,130 | 2,083 | 2,084 | 110,000 |
| 2023/10/03 | 2,156 | 2,167 | 2,125 | 2,145 | 69,600 |