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
2011/12/30 2,225 2,232 2,221 2,223 13,000
2011/12/29 2,201 2,230 2,200 2,225 13,100
2011/12/28 2,193 2,219 2,193 2,211 32,800
2011/12/27 2,170 2,227 2,168 2,211 40,700
2011/12/26 2,194 2,199 2,160 2,174 40,400
2011/12/22 2,183 2,187 2,178 2,185 30,800
2011/12/21 2,184 2,189 2,173 2,183 35,800
2011/12/20 2,159 2,188 2,159 2,170 59,600
2011/12/19 2,144 2,150 2,128 2,145 40,800
2011/12/16 2,130 2,157 2,128 2,144 54,100
2011/12/15 2,117 2,128 2,117 2,121 45,900
2011/12/14 2,124 2,129 2,105 2,117 49,200
2011/12/13 2,075 2,137 2,071 2,133 38,900
2011/12/12 2,082 2,090 2,073 2,075 26,500
2011/12/09 2,012 2,084 2,012 2,052 35,900
2011/12/08 2,080 2,080 2,040 2,046 14,900
2011/12/07 2,040 2,080 2,010 2,080 37,200
2011/12/06 2,071 2,074 2,047 2,047 10,500
2011/12/05 2,084 2,084 2,051 2,057 8,400
2011/12/02 2,037 2,066 2,037 2,052 34,300
2011/12/01 2,021 2,048 2,021 2,036 28,900
2011/11/30 1,986 2,020 1,976 2,019 29,500
2011/11/29 1,988 1,997 1,973 1,986 23,400
2011/11/28 2,003 2,014 1,985 1,987 27,100
2011/11/25 2,024 2,024 2,009 2,013 16,100
2011/11/24 2,017 2,023 2,002 2,023 25,000
2011/11/22 1,990 2,035 1,990 2,026 23,500
2011/11/21 1,990 2,036 1,986 2,025 29,200
2011/11/18 1,980 1,987 1,963 1,983 41,500
2011/11/17 2,002 2,008 1,981 1,989 34,600
2011/11/16 1,970 2,015 1,960 2,015 46,600
2011/11/15 1,957 1,969 1,953 1,965 28,500
2011/11/14 1,978 1,987 1,960 1,969 18,100
2011/11/11 1,969 1,983 1,956 1,961 26,800
2011/11/10 1,975 1,990 1,951 1,969 43,500
2011/11/09 2,010 2,032 2,000 2,014 39,700
2011/11/08 2,049 2,063 2,002 2,015 57,200
2011/11/07 1,981 2,028 1,981 2,024 37,400
2011/11/04 1,956 1,994 1,955 1,990 52,400
2011/11/02 1,935 1,949 1,907 1,920 46,300
2011/11/01 1,960 1,985 1,951 1,955 40,100
2011/10/31 1,976 2,001 1,957 1,959 42,800
2011/10/28 2,015 2,024 1,970 1,973 38,600
2011/10/27 1,923 2,018 1,921 2,015 78,400
2011/10/26 1,950 1,954 1,923 1,942 26,600
2011/10/25 2,000 2,000 1,933 1,938 68,400
2011/10/24 1,982 2,012 1,980 1,988 45,700
2011/10/21 2,013 2,026 1,980 1,983 44,600
2011/10/20 2,021 2,024 2,008 2,020 45,100
2011/10/19 2,038 2,048 2,020 2,020 46,200
2011/10/18 2,021 2,040 2,021 2,031 52,500
2011/10/17 2,061 2,075 2,030 2,037 79,700
2011/10/14 2,200 2,260 2,010 2,031 405,500
2011/10/13 2,060 2,073 2,030 2,032 69,700
2011/10/12 2,070 2,097 2,057 2,067 38,300
2011/10/11 2,126 2,127 2,046 2,074 76,400
2011/10/07 2,195 2,195 2,116 2,130 55,000
2011/10/06 2,079 2,153 2,079 2,145 27,100
2011/10/05 2,124 2,124 2,051 2,079 20,600
2011/10/04 2,092 2,121 2,076 2,099 32,400
2011/10/03 2,161 2,164 2,084 2,142 65,500
2011/09/30 2,255 2,255 2,144 2,240 102,400
2011/09/29 2,150 2,207 2,134 2,205 112,800
2011/09/28 2,158 2,188 2,119 2,154 90,400
2011/09/27 1,985 2,163 1,971 2,160 103,100
2011/09/26 2,065 2,065 1,965 1,971 45,200
2011/09/22 2,099 2,099 2,045 2,065 47,500
2011/09/21 2,091 2,111 2,078 2,095 25,200
2011/09/20 2,112 2,125 2,078 2,079 37,900
2011/09/16 2,089 2,134 2,089 2,134 36,600
2011/09/15 2,090 2,111 2,081 2,089 65,600
2011/09/14 2,134 2,140 2,087 2,087 42,100
2011/09/13 2,126 2,147 2,115 2,131 24,300
2011/09/12 2,110 2,120 2,094 2,105 48,900
2011/09/09 2,100 2,148 2,098 2,148 57,100
2011/09/08 2,108 2,118 2,080 2,115 44,000
2011/09/07 2,075 2,110 2,070 2,102 35,800
2011/09/06 2,090 2,094 2,044 2,055 28,900
2011/09/05 2,074 2,090 2,063 2,086 29,100
2011/09/02 2,096 2,096 2,068 2,074 62,900
2011/09/01 2,140 2,140 2,109 2,118 54,000
2011/08/31 2,108 2,133 2,099 2,133 55,700
2011/08/30 2,099 2,121 2,090 2,106 38,300
2011/08/29 2,100 2,121 2,082 2,098 52,300
2011/08/26 2,085 2,096 2,053 2,089 60,100
2011/08/25 2,075 2,084 2,045 2,047 74,800
2011/08/24 2,043 2,085 2,043 2,071 55,900
2011/08/23 2,002 2,050 2,002 2,042 48,200
2011/08/22 2,002 2,040 2,002 2,006 40,100
2011/08/19 2,010 2,029 2,000 2,020 27,600
2011/08/18 2,034 2,049 2,022 2,029 43,300
2011/08/17 2,037 2,056 2,029 2,047 42,400
2011/08/16 2,037 2,070 2,026 2,061 86,600
2011/08/15 2,036 2,049 2,005 2,036 76,600
2011/08/12 2,062 2,062 2,001 2,018 69,000
2011/08/11 1,920 2,030 1,915 2,018 94,100
2011/08/10 1,972 1,978 1,948 1,952 79,800
2011/08/09 1,875 1,904 1,820 1,903 53,700
2011/08/08 1,918 1,953 1,910 1,930 76,200
2011/08/05 1,940 1,959 1,929 1,940 41,800
2011/08/04 2,007 2,019 1,993 1,994 48,300
2011/08/03 2,020 2,039 2,003 2,007 90,800
2011/08/02 2,050 2,081 2,018 2,035 107,300
2011/08/01 2,115 2,177 2,043 2,043 213,500
2011/07/29 2,050 2,099 2,047 2,072 70,000
2011/07/28 2,030 2,071 2,021 2,068 65,500
2011/07/27 2,039 2,066 2,007 2,030 100,000
2011/07/26 2,071 2,072 2,042 2,052 81,000
2011/07/25 2,102 2,102 2,034 2,071 124,100
2011/07/22 2,136 2,142 2,116 2,126 33,100
2011/07/21 2,136 2,146 2,113 2,136 31,600
2011/07/20 2,163 2,172 2,141 2,142 36,100
2011/07/19 2,165 2,192 2,158 2,163 52,000
2011/07/15 2,180 2,182 2,154 2,165 31,500
2011/07/14 2,165 2,198 2,155 2,190 53,900
2011/07/13 2,126 2,198 2,126 2,183 56,500
2011/07/12 2,143 2,156 2,135 2,142 53,900
2011/07/11 2,176 2,177 2,071 2,158 113,200
2011/07/08 2,164 2,198 2,164 2,178 73,100
2011/07/07 2,085 2,163 2,080 2,147 121,100
2011/07/06 2,099 2,099 2,068 2,081 32,400
2011/07/05 2,052 2,096 2,051 2,077 45,000
2011/07/04 2,129 2,129 2,054 2,064 58,000
2011/07/01 2,126 2,139 2,034 2,103 107,400
2011/06/30 2,080 2,110 2,070 2,110 78,900
2011/06/29 2,012 2,076 2,012 2,072 87,900
2011/06/28 2,028 2,030 1,998 2,011 31,600
2011/06/27 1,993 2,031 1,984 2,028 107,100
2011/06/24 1,944 1,995 1,940 1,994 76,000
2011/06/23 1,940 1,950 1,926 1,937 39,300
2011/06/22 1,937 1,969 1,930 1,954 55,100
2011/06/21 1,934 1,970 1,934 1,944 77,900
2011/06/20 1,982 1,983 1,932 1,934 58,300
2011/06/17 1,954 1,992 1,949 1,989 94,800
2011/06/16 1,977 1,996 1,954 1,955 89,400
2011/06/15 1,913 1,983 1,900 1,977 131,800
2011/06/14 1,910 1,927 1,889 1,904 104,300
2011/06/13 1,890 1,930 1,884 1,929 57,000
2011/06/10 1,880 1,920 1,874 1,890 68,600
2011/06/09 1,852 1,894 1,823 1,881 65,300
2011/06/08 1,864 1,879 1,842 1,870 46,100
2011/06/07 1,865 1,881 1,850 1,864 50,600
2011/06/06 1,850 1,894 1,847 1,887 47,500
2011/06/03 1,866 1,882 1,852 1,856 49,800
2011/06/02 1,871 1,871 1,853 1,866 38,600
2011/06/01 1,903 1,903 1,880 1,893 43,500
2011/05/31 1,882 1,906 1,872 1,902 54,200
2011/05/30 1,868 1,884 1,846 1,884 38,100
2011/05/27 1,881 1,881 1,844 1,857 43,800
2011/05/26 1,845 1,899 1,833 1,886 118,300
2011/05/25 1,791 1,841 1,780 1,840 100,600
2011/05/24 1,774 1,792 1,772 1,790 29,000
2011/05/23 1,787 1,792 1,762 1,773 23,500
2011/05/20 1,759 1,796 1,759 1,793 48,900
2011/05/19 1,800 1,800 1,750 1,759 48,500
2011/05/18 1,768 1,794 1,761 1,791 39,600
2011/05/17 1,753 1,799 1,751 1,792 51,300
2011/05/16 1,785 1,785 1,738 1,752 43,600
2011/05/13 1,799 1,799 1,760 1,773 47,400
2011/05/12 1,791 1,810 1,782 1,798 33,400
2011/05/11 1,773 1,825 1,771 1,789 96,300
2011/05/10 1,753 1,762 1,743 1,762 31,100
2011/05/09 1,762 1,769 1,741 1,749 26,600
2011/05/06 1,776 1,778 1,742 1,762 35,200
2011/05/02 1,780 1,795 1,770 1,779 16,000
2011/04/28 1,753 1,772 1,734 1,767 37,000
2011/04/27 1,764 1,773 1,741 1,753 32,500
2011/04/26 1,757 1,771 1,751 1,765 51,700
2011/04/25 1,753 1,767 1,731 1,738 47,300
2011/04/22 1,726 1,805 1,725 1,751 166,400
2011/04/21 1,704 1,732 1,680 1,722 99,300
2011/04/20 1,669 1,709 1,665 1,704 80,500
2011/04/19 1,640 1,667 1,636 1,663 58,600
2011/04/18 1,645 1,653 1,636 1,646 54,200
2011/04/15 1,648 1,655 1,644 1,649 60,300
2011/04/14 1,654 1,655 1,641 1,648 34,300
2011/04/13 1,645 1,655 1,635 1,653 58,900
2011/04/12 1,634 1,652 1,634 1,648 69,700
2011/04/11 1,629 1,649 1,627 1,644 31,200
2011/04/08 1,604 1,634 1,604 1,629 54,500
2011/04/07 1,603 1,615 1,603 1,610 65,000
2011/04/06 1,600 1,608 1,567 1,602 67,000
2011/04/05 1,576 1,599 1,557 1,599 67,500
2011/04/04 1,626 1,629 1,586 1,591 45,200
2011/04/01 1,652 1,652 1,620 1,622 38,400
2011/03/31 1,648 1,654 1,637 1,653 19,200
2011/03/30 1,622 1,650 1,615 1,647 38,900
2011/03/29 1,650 1,651 1,602 1,631 62,500
2011/03/28 1,666 1,672 1,652 1,659 107,900
2011/03/25 1,682 1,682 1,646 1,654 57,400
2011/03/24 1,672 1,683 1,641 1,641 66,400
2011/03/23 1,679 1,679 1,620 1,662 82,400
2011/03/22 1,580 1,648 1,580 1,639 98,900
2011/03/18 1,498 1,545 1,495 1,520 107,400
2011/03/17 1,373 1,473 1,361 1,450 202,200
2011/03/16 1,325 1,475 1,325 1,425 218,200
2011/03/15 1,620 1,628 1,270 1,322 231,300
2011/03/14 1,650 1,698 1,627 1,670 125,200
2011/03/11 1,847 1,848 1,821 1,825 112,600
2011/03/10 1,865 1,866 1,852 1,853 75,000
2011/03/09 1,870 1,876 1,866 1,869 38,300
2011/03/08 1,877 1,880 1,859 1,862 62,800
2011/03/07 1,892 1,892 1,873 1,879 42,600
2011/03/04 1,881 1,894 1,880 1,891 65,000
2011/03/03 1,880 1,887 1,875 1,882 31,800
2011/03/02 1,877 1,954 1,872 1,872 118,300
2011/03/01 1,885 1,897 1,884 1,887 66,700
2011/02/28 1,891 1,892 1,864 1,875 83,100
2011/02/25 1,878 1,886 1,867 1,879 82,100
2011/02/24 1,900 1,903 1,878 1,888 68,900
2011/02/23 1,912 1,918 1,904 1,904 61,800
2011/02/22 1,941 1,944 1,921 1,924 61,600
2011/02/21 1,949 1,951 1,940 1,941 33,100
2011/02/18 1,935 1,949 1,933 1,942 43,300
2011/02/17 1,936 1,936 1,928 1,934 30,800
2011/02/16 1,931 1,939 1,929 1,929 42,200
2011/02/15 1,949 1,949 1,929 1,936 52,700
2011/02/14 1,954 1,954 1,942 1,948 30,500
2011/02/10 1,940 1,944 1,931 1,938 32,000
2011/02/09 1,944 1,950 1,929 1,933 35,800
2011/02/08 1,945 1,947 1,938 1,939 25,400
2011/02/07 1,924 1,944 1,920 1,942 73,600
2011/02/04 1,923 1,926 1,910 1,911 53,400
2011/02/03 1,937 1,937 1,917 1,923 52,300
2011/02/02 1,945 1,955 1,922 1,922 63,300
2011/02/01 1,890 1,945 1,890 1,945 108,200
2011/01/31 1,889 1,889 1,863 1,864 34,200
2011/01/28 1,893 1,900 1,881 1,894 40,800
2011/01/27 1,890 1,899 1,886 1,893 36,400
2011/01/26 1,887 1,892 1,875 1,878 61,300
2011/01/25 1,891 1,895 1,876 1,886 89,900
2011/01/24 1,890 1,892 1,862 1,880 63,300
2011/01/21 1,915 1,924 1,886 1,896 117,800
2011/01/20 1,934 1,939 1,915 1,919 49,400
2011/01/19 1,955 1,956 1,931 1,941 48,000
2011/01/18 1,960 1,961 1,942 1,955 36,400
2011/01/17 1,954 2,033 1,953 1,956 57,800
2011/01/14 1,939 1,960 1,934 1,951 39,400
2011/01/13 1,962 1,969 1,934 1,938 93,200
2011/01/12 1,989 1,994 1,963 1,964 66,100
2011/01/11 1,940 2,004 1,940 1,989 105,200
2011/01/07 1,944 1,970 1,940 1,940 76,100
2011/01/06 1,916 1,948 1,916 1,945 89,800
2011/01/05 1,924 1,929 1,905 1,916 65,500
2011/01/04 1,920 1,929 1,912 1,921 62,700

このページの先頭へ