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
2012/12/28 2,274 2,274 2,251 2,260 26,400
2012/12/27 2,300 2,300 2,259 2,271 77,100
2012/12/26 2,313 2,320 2,295 2,320 17,300
2012/12/25 2,335 2,345 2,289 2,297 28,900
2012/12/21 2,327 2,360 2,327 2,333 49,100
2012/12/20 2,304 2,331 2,298 2,327 39,000
2012/12/19 2,298 2,314 2,278 2,303 48,200
2012/12/18 2,320 2,321 2,270 2,287 70,900
2012/12/17 2,277 2,335 2,258 2,322 90,700
2012/12/14 2,253 2,269 2,246 2,258 78,500
2012/12/13 2,266 2,275 2,240 2,253 48,200
2012/12/12 2,273 2,288 2,245 2,250 45,500
2012/12/11 2,238 2,256 2,216 2,227 15,300
2012/12/10 2,254 2,255 2,221 2,238 12,100
2012/12/07 2,236 2,258 2,236 2,244 14,800
2012/12/06 2,269 2,288 2,249 2,255 39,300
2012/12/05 2,229 2,269 2,229 2,258 88,200
2012/12/04 2,224 2,233 2,190 2,216 30,200
2012/12/03 2,217 2,237 2,205 2,205 39,300
2012/11/30 2,238 2,247 2,213 2,215 57,400
2012/11/29 2,228 2,259 2,217 2,238 55,700
2012/11/28 2,220 2,230 2,200 2,211 42,600
2012/11/27 2,248 2,261 2,221 2,232 92,700
2012/11/26 2,272 2,274 2,227 2,247 92,700
2012/11/22 2,198 2,260 2,184 2,258 141,600
2012/11/21 2,155 2,189 2,155 2,186 120,800
2012/11/20 2,218 2,218 2,139 2,155 136,000
2012/11/19 2,212 2,266 2,205 2,218 43,700
2012/11/16 2,219 2,223 2,171 2,203 47,800
2012/11/15 2,199 2,237 2,189 2,219 24,300
2012/11/14 2,211 2,240 2,185 2,215 21,500
2012/11/13 2,259 2,259 2,186 2,211 73,900
2012/11/12 2,280 2,288 2,253 2,257 37,500
2012/11/09 2,255 2,291 2,255 2,280 38,300
2012/11/08 2,294 2,294 2,249 2,267 50,800
2012/11/07 2,320 2,320 2,283 2,296 30,200
2012/11/06 2,314 2,339 2,288 2,302 57,800
2012/11/05 2,290 2,350 2,279 2,313 138,800
2012/11/02 2,255 2,273 2,228 2,249 48,700
2012/11/01 2,185 2,256 2,180 2,243 140,900
2012/10/31 2,274 2,274 2,203 2,222 77,900
2012/10/30 2,229 2,277 2,206 2,268 92,200
2012/10/29 2,237 2,240 2,220 2,228 62,700
2012/10/26 2,235 2,242 2,220 2,223 66,200
2012/10/25 2,161 2,201 2,158 2,201 35,300
2012/10/24 2,140 2,177 2,130 2,142 44,000
2012/10/23 2,163 2,182 2,153 2,161 18,400
2012/10/22 2,147 2,160 2,147 2,158 8,500
2012/10/19 2,160 2,172 2,140 2,164 42,000
2012/10/18 2,138 2,173 2,138 2,167 29,600
2012/10/17 2,096 2,135 2,090 2,129 113,000
2012/10/16 2,126 2,155 2,094 2,096 104,500
2012/10/15 2,114 2,156 2,105 2,125 44,100
2012/10/12 2,125 2,163 2,111 2,132 65,700
2012/10/11 2,127 2,150 2,123 2,134 60,100
2012/10/10 2,160 2,161 2,121 2,127 56,200
2012/10/09 2,179 2,180 2,101 2,162 124,200
2012/10/05 2,223 2,243 2,208 2,218 66,800
2012/10/04 2,200 2,241 2,198 2,223 54,200
2012/10/03 2,256 2,264 2,198 2,227 75,400
2012/10/02 2,273 2,282 2,249 2,255 31,200
2012/10/01 2,267 2,277 2,250 2,275 25,200
2012/09/28 2,323 2,323 2,257 2,267 54,600
2012/09/27 2,316 2,347 2,308 2,323 33,600
2012/09/26 2,264 2,320 2,264 2,316 31,700
2012/09/25 2,329 2,329 2,284 2,317 48,500
2012/09/24 2,288 2,319 2,287 2,305 47,300
2012/09/21 2,246 2,291 2,244 2,283 35,700
2012/09/20 2,244 2,273 2,229 2,246 56,300
2012/09/19 2,264 2,294 2,256 2,261 48,700
2012/09/18 2,254 2,281 2,232 2,249 101,400
2012/09/14 2,279 2,294 2,245 2,254 54,600
2012/09/13 2,271 2,297 2,251 2,277 36,600
2012/09/12 2,236 2,285 2,236 2,269 36,200
2012/09/11 2,232 2,252 2,214 2,228 34,200
2012/09/10 2,237 2,246 2,213 2,242 27,800
2012/09/07 2,269 2,290 2,232 2,237 71,800
2012/09/06 2,268 2,282 2,212 2,223 59,300
2012/09/05 2,311 2,312 2,262 2,267 56,800
2012/09/04 2,333 2,340 2,308 2,338 59,800
2012/09/03 2,301 2,373 2,301 2,348 71,200
2012/08/31 2,311 2,331 2,296 2,315 45,700
2012/08/30 2,334 2,350 2,310 2,313 57,100
2012/08/29 2,287 2,347 2,268 2,334 84,500
2012/08/28 2,255 2,297 2,255 2,279 42,400
2012/08/27 2,307 2,309 2,249 2,252 40,100
2012/08/24 2,257 2,291 2,240 2,289 44,900
2012/08/23 2,243 2,254 2,225 2,248 37,700
2012/08/22 2,211 2,252 2,205 2,234 55,200
2012/08/21 2,255 2,255 2,196 2,222 112,100
2012/08/20 2,300 2,319 2,277 2,277 49,900
2012/08/17 2,302 2,360 2,288 2,300 42,200
2012/08/16 2,284 2,299 2,265 2,292 55,400
2012/08/15 2,352 2,360 2,305 2,321 65,800
2012/08/14 2,320 2,360 2,320 2,356 36,800
2012/08/13 2,343 2,351 2,315 2,318 32,200
2012/08/10 2,321 2,359 2,321 2,343 45,300
2012/08/09 2,328 2,338 2,314 2,338 43,700
2012/08/08 2,284 2,329 2,284 2,314 65,500
2012/08/07 2,290 2,292 2,251 2,283 59,200
2012/08/06 2,221 2,309 2,219 2,299 98,400
2012/08/03 2,161 2,216 2,146 2,209 72,700
2012/08/02 2,151 2,190 2,131 2,176 95,900
2012/08/01 2,172 2,173 2,119 2,150 144,700
2012/07/31 2,289 2,289 2,257 2,272 51,800
2012/07/30 2,300 2,300 2,263 2,289 44,400
2012/07/27 2,296 2,310 2,263 2,279 40,800
2012/07/26 2,264 2,277 2,223 2,277 46,900
2012/07/25 2,227 2,277 2,220 2,248 43,800
2012/07/24 2,275 2,283 2,214 2,226 58,300
2012/07/23 2,342 2,342 2,280 2,283 42,800
2012/07/20 2,316 2,348 2,301 2,342 59,300
2012/07/19 2,323 2,335 2,292 2,315 39,400
2012/07/18 2,294 2,340 2,294 2,309 84,800
2012/07/17 2,275 2,308 2,258 2,281 62,000
2012/07/13 2,218 2,282 2,218 2,276 51,500
2012/07/12 2,240 2,246 2,216 2,219 24,600
2012/07/11 2,247 2,250 2,218 2,243 33,500
2012/07/10 2,250 2,275 2,240 2,244 48,500
2012/07/09 2,260 2,268 2,250 2,251 47,000
2012/07/06 2,260 2,299 2,246 2,273 46,600
2012/07/05 2,268 2,274 2,245 2,267 43,400
2012/07/04 2,205 2,265 2,205 2,250 60,100
2012/07/03 2,230 2,248 2,200 2,202 83,900
2012/07/02 2,216 2,240 2,216 2,228 62,400
2012/06/29 2,198 2,213 2,190 2,205 54,400
2012/06/28 2,151 2,210 2,141 2,200 105,200
2012/06/27 2,115 2,136 2,094 2,131 98,400
2012/06/26 2,110 2,132 2,101 2,114 87,600
2012/06/25 2,106 2,130 2,101 2,109 69,600
2012/06/22 2,084 2,100 2,070 2,094 50,500
2012/06/21 2,061 2,095 2,060 2,085 100,900
2012/06/20 2,027 2,070 2,027 2,059 58,900
2012/06/19 2,004 2,050 2,004 2,014 65,700
2012/06/18 2,020 2,045 2,019 2,044 63,000
2012/06/15 2,011 2,020 2,001 2,001 45,400
2012/06/14 2,020 2,035 2,002 2,008 50,200
2012/06/13 2,037 2,046 2,023 2,029 72,200
2012/06/12 2,040 2,040 1,997 2,028 135,200
2012/06/11 2,084 2,089 2,045 2,052 65,500
2012/06/08 2,053 2,063 2,013 2,034 102,900
2012/06/07 2,070 2,070 2,047 2,052 89,500
2012/06/06 2,102 2,102 2,062 2,079 117,700
2012/06/05 2,027 2,100 2,021 2,098 89,500
2012/06/04 2,060 2,070 2,019 2,024 59,800
2012/06/01 2,098 2,119 2,073 2,080 110,100
2012/05/31 2,060 2,140 2,060 2,124 67,700
2012/05/30 2,088 2,117 2,059 2,110 53,100
2012/05/29 2,098 2,129 2,073 2,082 81,200
2012/05/28 2,125 2,130 2,096 2,097 36,900
2012/05/25 2,130 2,138 2,093 2,116 51,700
2012/05/24 2,097 2,116 2,095 2,104 51,100
2012/05/23 2,113 2,129 2,081 2,096 82,300
2012/05/22 2,131 2,132 2,102 2,112 55,800
2012/05/21 2,116 2,167 2,116 2,144 41,400
2012/05/18 2,133 2,140 2,089 2,099 55,100
2012/05/17 2,162 2,182 2,131 2,168 43,600
2012/05/16 2,176 2,184 2,149 2,165 63,700
2012/05/15 2,133 2,186 2,109 2,168 68,800
2012/05/14 2,211 2,238 2,160 2,175 72,000
2012/05/11 2,270 2,270 2,212 2,226 69,800
2012/05/10 2,230 2,304 2,217 2,279 106,400
2012/05/09 2,217 2,257 2,215 2,239 90,800
2012/05/08 2,355 2,396 2,344 2,365 48,600
2012/05/07 2,308 2,357 2,305 2,350 65,300
2012/05/02 2,385 2,398 2,367 2,376 58,100
2012/05/01 2,343 2,407 2,328 2,355 77,500
2012/04/27 2,356 2,364 2,322 2,331 60,500
2012/04/26 2,355 2,356 2,335 2,336 53,600
2012/04/25 2,345 2,357 2,317 2,354 64,200
2012/04/24 2,304 2,320 2,282 2,318 58,300
2012/04/23 2,360 2,376 2,318 2,323 70,800
2012/04/20 2,257 2,376 2,249 2,370 105,400
2012/04/19 2,277 2,286 2,255 2,273 35,900
2012/04/18 2,292 2,300 2,267 2,268 40,800
2012/04/17 2,238 2,281 2,235 2,274 53,800
2012/04/16 2,249 2,249 2,224 2,229 41,100
2012/04/13 2,256 2,279 2,241 2,270 44,700
2012/04/12 2,242 2,267 2,213 2,256 54,600
2012/04/11 2,239 2,243 2,206 2,236 52,600
2012/04/10 2,254 2,270 2,244 2,258 33,600
2012/04/09 2,271 2,281 2,248 2,256 55,800
2012/04/06 2,287 2,297 2,266 2,292 33,200
2012/04/05 2,290 2,302 2,272 2,287 49,300
2012/04/04 2,324 2,324 2,294 2,311 72,700
2012/04/03 2,374 2,376 2,333 2,340 42,700
2012/04/02 2,370 2,397 2,370 2,376 90,500
2012/03/30 2,411 2,412 2,374 2,384 64,200
2012/03/29 2,391 2,447 2,390 2,423 89,000
2012/03/28 2,352 2,375 2,335 2,372 70,100
2012/03/27 2,378 2,411 2,375 2,401 105,700
2012/03/26 2,450 2,450 2,377 2,387 104,200
2012/03/23 2,343 2,458 2,343 2,454 171,800
2012/03/22 2,315 2,336 2,315 2,334 51,400
2012/03/21 2,315 2,338 2,313 2,320 87,400
2012/03/19 2,310 2,327 2,310 2,315 55,200
2012/03/16 2,310 2,325 2,306 2,319 80,800
2012/03/15 2,308 2,313 2,288 2,308 76,000
2012/03/14 2,300 2,313 2,296 2,306 56,900
2012/03/13 2,288 2,316 2,285 2,297 84,600
2012/03/12 2,241 2,295 2,240 2,293 138,300
2012/03/09 2,240 2,246 2,233 2,240 142,000
2012/03/08 2,239 2,247 2,231 2,240 77,500
2012/03/07 2,228 2,240 2,218 2,240 65,100
2012/03/06 2,230 2,245 2,225 2,245 45,400
2012/03/05 2,244 2,252 2,223 2,229 62,800
2012/03/02 2,211 2,247 2,211 2,229 55,300
2012/03/01 2,240 2,250 2,216 2,222 61,000
2012/02/29 2,260 2,260 2,225 2,237 94,900
2012/02/28 2,236 2,260 2,235 2,260 60,000
2012/02/27 2,275 2,276 2,222 2,231 114,700
2012/02/24 2,274 2,295 2,263 2,278 59,500
2012/02/23 2,259 2,280 2,252 2,275 60,800
2012/02/22 2,245 2,285 2,241 2,258 90,900
2012/02/21 2,268 2,287 2,258 2,286 44,800
2012/02/20 2,281 2,290 2,251 2,256 35,300
2012/02/17 2,284 2,334 2,259 2,265 109,600
2012/02/16 2,318 2,337 2,262 2,275 126,800
2012/02/15 2,331 2,346 2,302 2,317 127,300
2012/02/14 2,350 2,353 2,332 2,352 66,500
2012/02/13 2,315 2,356 2,315 2,350 61,400
2012/02/10 2,337 2,337 2,286 2,314 94,800
2012/02/09 2,354 2,373 2,333 2,347 74,200
2012/02/08 2,317 2,360 2,317 2,353 73,900
2012/02/07 2,300 2,409 2,281 2,340 148,600
2012/02/06 2,250 2,339 2,227 2,328 119,300
2012/02/03 2,230 2,275 2,230 2,250 155,900
2012/02/02 2,270 2,285 2,178 2,218 239,100
2012/02/01 2,360 2,368 2,250 2,280 248,900
2012/01/31 2,415 2,416 2,396 2,406 33,000
2012/01/30 2,400 2,424 2,395 2,413 55,900
2012/01/27 2,449 2,450 2,391 2,397 60,400
2012/01/26 2,410 2,448 2,396 2,442 59,000
2012/01/25 2,408 2,410 2,386 2,400 78,600
2012/01/24 2,406 2,410 2,395 2,408 56,500
2012/01/23 2,366 2,416 2,362 2,406 96,700
2012/01/20 2,378 2,392 2,359 2,364 128,400
2012/01/19 2,337 2,376 2,337 2,363 108,800
2012/01/18 2,276 2,362 2,276 2,341 128,700
2012/01/17 2,280 2,305 2,280 2,290 73,500
2012/01/16 2,278 2,278 2,255 2,276 56,900
2012/01/13 2,285 2,312 2,272 2,292 73,100
2012/01/12 2,300 2,300 2,260 2,278 95,300
2012/01/11 2,369 2,386 2,307 2,324 68,200
2012/01/10 2,324 2,373 2,324 2,361 89,400
2012/01/06 2,305 2,320 2,300 2,312 53,100
2012/01/05 2,260 2,334 2,260 2,324 111,000
2012/01/04 2,248 2,285 2,230 2,262 81,100

このページの先頭へ