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
2016/12/30 2,088 2,106 2,069 2,100 52,500
2016/12/29 2,101 2,109 2,081 2,098 63,500
2016/12/28 2,092 2,104 2,083 2,104 47,900
2016/12/27 2,066 2,096 2,065 2,082 98,900
2016/12/26 2,079 2,080 2,046 2,055 66,800
2016/12/22 2,040 2,063 2,040 2,063 45,900
2016/12/21 2,040 2,056 2,040 2,055 78,900
2016/12/20 2,033 2,055 2,033 2,054 55,700
2016/12/19 2,067 2,070 2,031 2,045 92,900
2016/12/16 2,061 2,088 2,060 2,079 103,500
2016/12/15 2,035 2,068 2,032 2,067 86,700
2016/12/14 2,030 2,043 2,019 2,030 110,900
2016/12/13 2,008 2,024 2,006 2,019 51,300
2016/12/12 1,990 2,007 1,986 2,000 36,000
2016/12/09 1,972 1,988 1,972 1,984 68,100
2016/12/08 2,004 2,004 1,965 1,986 112,700
2016/12/07 1,973 1,982 1,965 1,975 86,900
2016/12/06 1,983 1,998 1,955 1,975 88,800
2016/12/05 2,020 2,020 1,968 1,971 107,400
2016/12/02 2,010 2,049 2,002 2,033 157,700
2016/12/01 2,076 2,077 2,007 2,027 209,200
2016/11/30 2,064 2,068 2,048 2,064 107,900
2016/11/29 2,100 2,108 2,092 2,106 51,700
2016/11/28 2,097 2,117 2,094 2,111 59,200
2016/11/25 2,086 2,111 2,080 2,094 111,400
2016/11/24 2,041 2,055 2,026 2,047 91,700
2016/11/22 2,047 2,054 2,028 2,048 65,400
2016/11/21 2,026 2,052 2,024 2,041 80,700
2016/11/18 2,014 2,029 2,012 2,024 87,100
2016/11/17 1,956 2,019 1,950 1,996 126,500
2016/11/16 2,010 2,010 1,936 1,958 242,800
2016/11/15 2,013 2,023 1,981 2,012 148,300
2016/11/14 2,011 2,034 2,008 2,014 88,300
2016/11/11 2,054 2,054 1,974 1,992 175,800
2016/11/10 2,014 2,060 2,014 2,039 106,500
2016/11/09 2,005 2,025 1,945 1,974 164,400
2016/11/08 1,970 2,001 1,969 1,996 87,500
2016/11/07 1,962 1,975 1,933 1,974 81,300
2016/11/04 1,960 1,975 1,954 1,962 134,200
2016/11/02 1,935 1,964 1,927 1,953 117,200
2016/11/01 1,972 2,026 1,934 1,945 249,400
2016/10/31 2,153 2,189 2,148 2,172 67,400
2016/10/28 2,179 2,190 2,171 2,184 41,700
2016/10/27 2,170 2,182 2,160 2,168 53,000
2016/10/26 2,170 2,175 2,159 2,169 42,500
2016/10/25 2,176 2,183 2,166 2,171 47,000
2016/10/24 2,151 2,163 2,137 2,161 46,000
2016/10/21 2,161 2,170 2,150 2,155 42,400
2016/10/20 2,169 2,172 2,161 2,169 28,800
2016/10/19 2,152 2,178 2,145 2,167 41,900
2016/10/18 2,129 2,148 2,129 2,142 37,200
2016/10/17 2,119 2,136 2,108 2,124 55,100
2016/10/14 2,137 2,143 2,110 2,131 55,100
2016/10/13 2,140 2,159 2,140 2,148 17,200
2016/10/12 2,128 2,149 2,120 2,137 51,800
2016/10/11 2,135 2,146 2,121 2,134 51,300
2016/10/07 2,151 2,157 2,141 2,146 47,000
2016/10/06 2,165 2,165 2,141 2,154 45,500
2016/10/05 2,153 2,169 2,132 2,149 76,300
2016/10/04 2,142 2,152 2,134 2,146 30,500
2016/10/03 2,136 2,148 2,126 2,130 24,700
2016/09/30 2,117 2,143 2,089 2,117 70,600
2016/09/29 2,143 2,164 2,132 2,135 54,200
2016/09/28 2,124 2,147 2,121 2,133 66,400
2016/09/27 2,122 2,149 2,087 2,149 62,400
2016/09/26 2,148 2,148 2,122 2,122 36,100
2016/09/23 2,150 2,164 2,131 2,147 57,300
2016/09/21 2,105 2,147 2,090 2,146 54,700
2016/09/20 2,100 2,120 2,073 2,104 63,500
2016/09/16 2,098 2,108 2,081 2,103 44,100
2016/09/15 2,064 2,104 2,064 2,086 88,300
2016/09/14 2,061 2,080 2,051 2,064 62,000
2016/09/13 2,030 2,080 2,030 2,076 105,500
2016/09/12 2,039 2,049 2,014 2,021 93,300
2016/09/09 2,048 2,065 2,021 2,058 86,400
2016/09/08 2,045 2,069 2,039 2,063 104,400
2016/09/07 2,045 2,066 2,040 2,060 75,800
2016/09/06 2,023 2,061 2,020 2,059 72,500
2016/09/05 1,980 2,038 1,980 2,023 133,600
2016/09/02 1,968 1,971 1,940 1,963 122,800
2016/09/01 1,968 1,985 1,942 1,981 76,900
2016/08/31 1,945 1,974 1,940 1,968 99,000
2016/08/30 1,890 1,939 1,886 1,928 90,500
2016/08/29 1,919 1,934 1,876 1,894 93,400
2016/08/26 1,919 1,919 1,886 1,896 73,200
2016/08/25 1,893 1,914 1,891 1,905 72,400
2016/08/24 1,856 1,893 1,849 1,889 67,600
2016/08/23 1,847 1,872 1,844 1,855 49,000
2016/08/22 1,870 1,880 1,837 1,858 68,100
2016/08/19 1,928 1,928 1,861 1,867 80,800
2016/08/18 1,923 1,965 1,911 1,924 214,200
2016/08/17 1,900 1,900 1,839 1,858 116,500
2016/08/16 1,926 1,937 1,900 1,901 60,100
2016/08/15 1,930 1,948 1,912 1,917 70,600
2016/08/12 1,940 1,963 1,932 1,945 75,400
2016/08/10 1,900 1,925 1,880 1,918 48,800
2016/08/09 1,838 1,903 1,838 1,901 169,300
2016/08/08 1,877 1,878 1,817 1,838 229,900
2016/08/05 1,890 1,903 1,864 1,873 168,600
2016/08/04 1,907 1,911 1,877 1,886 140,900
2016/08/03 1,920 1,922 1,895 1,898 173,300
2016/08/02 1,981 1,992 1,940 1,949 267,800
2016/08/01 2,088 2,088 1,987 1,992 238,800
2016/07/29 2,187 2,187 2,106 2,157 125,000
2016/07/28 2,160 2,194 2,160 2,187 77,100
2016/07/27 2,177 2,195 2,148 2,163 63,100
2016/07/26 2,200 2,226 2,144 2,149 96,500
2016/07/25 2,136 2,198 2,133 2,182 98,700
2016/07/22 2,060 2,134 2,060 2,100 131,100
2016/07/21 2,022 2,055 2,022 2,051 116,300
2016/07/20 2,028 2,075 2,005 2,071 112,800
2016/07/19 2,055 2,078 2,000 2,036 125,000
2016/07/15 2,090 2,092 2,056 2,057 109,400
2016/07/14 2,051 2,075 2,046 2,056 96,400
2016/07/13 2,083 2,084 2,048 2,062 61,600
2016/07/12 2,049 2,103 2,049 2,080 68,700
2016/07/11 1,975 2,030 1,975 2,016 49,600
2016/07/08 1,998 2,006 1,978 1,978 60,700
2016/07/07 1,976 2,015 1,960 1,998 82,500
2016/07/06 1,975 1,982 1,916 1,951 62,300
2016/07/05 2,006 2,006 1,965 1,979 23,400
2016/07/04 2,004 2,011 1,987 1,997 27,500
2016/07/01 1,965 2,028 1,965 2,017 52,100
2016/06/30 1,984 2,004 1,956 1,960 69,600
2016/06/29 2,013 2,013 1,972 1,988 32,400
2016/06/28 1,954 2,010 1,934 1,979 37,300
2016/06/27 1,930 2,004 1,930 1,992 62,100
2016/06/24 2,045 2,064 1,904 1,929 106,400
2016/06/23 2,020 2,035 2,012 2,028 62,500
2016/06/22 2,058 2,071 2,008 2,022 31,600
2016/06/21 2,043 2,070 2,033 2,062 30,600
2016/06/20 2,050 2,087 2,037 2,068 78,600
2016/06/17 2,017 2,058 2,011 2,012 95,100
2016/06/16 2,070 2,085 2,003 2,005 56,900
2016/06/15 2,038 2,097 2,038 2,069 99,700
2016/06/14 2,037 2,063 2,010 2,038 75,300
2016/06/13 2,099 2,099 2,026 2,027 126,200
2016/06/10 2,172 2,172 2,136 2,139 77,200
2016/06/09 2,175 2,211 2,166 2,182 44,700
2016/06/08 2,220 2,220 2,183 2,190 65,700
2016/06/07 2,235 2,240 2,193 2,196 97,100
2016/06/06 2,249 2,256 2,200 2,237 82,200
2016/06/03 2,255 2,293 2,254 2,278 58,500
2016/06/02 2,294 2,294 2,250 2,255 36,300
2016/06/01 2,311 2,318 2,281 2,290 59,400
2016/05/31 2,326 2,349 2,311 2,320 33,100
2016/05/30 2,359 2,359 2,313 2,331 41,200
2016/05/27 2,336 2,357 2,301 2,309 148,500
2016/05/26 2,320 2,365 2,297 2,321 174,000
2016/05/25 2,214 2,295 2,210 2,280 163,600
2016/05/24 2,126 2,183 2,125 2,164 91,400
2016/05/23 2,118 2,137 2,106 2,119 48,000
2016/05/20 2,102 2,127 2,089 2,118 26,600
2016/05/19 2,127 2,145 2,101 2,112 33,200
2016/05/18 2,114 2,130 2,086 2,107 60,400
2016/05/17 2,127 2,138 2,098 2,119 48,300
2016/05/16 2,107 2,142 2,101 2,101 48,400
2016/05/13 2,146 2,148 2,116 2,118 63,500
2016/05/12 2,150 2,161 2,108 2,145 111,300
2016/05/11 2,212 2,225 2,163 2,181 135,800
2016/05/10 2,109 2,229 2,106 2,195 382,000
2016/05/09 2,046 2,081 2,025 2,059 97,500
2016/05/06 1,993 2,019 1,993 2,008 42,100
2016/05/02 2,017 2,062 1,973 1,989 95,600
2016/04/28 2,101 2,150 2,057 2,067 122,200
2016/04/27 2,067 2,101 2,053 2,077 69,300
2016/04/26 2,055 2,065 2,030 2,055 82,300
2016/04/25 2,064 2,069 2,032 2,044 76,000
2016/04/22 2,062 2,069 2,029 2,051 69,600
2016/04/21 2,062 2,078 2,047 2,067 80,100
2016/04/20 2,029 2,069 2,029 2,042 90,800
2016/04/19 2,055 2,069 2,004 2,025 80,700
2016/04/18 2,001 2,023 1,982 1,992 81,500
2016/04/15 2,037 2,072 2,029 2,039 111,500
2016/04/14 2,056 2,076 2,038 2,061 82,700
2016/04/13 2,005 2,015 1,992 2,006 29,100
2016/04/12 1,984 2,002 1,975 1,989 53,500
2016/04/11 2,005 2,005 1,970 1,981 66,000
2016/04/08 1,957 2,029 1,946 2,004 106,200
2016/04/07 1,970 2,006 1,946 1,976 70,700
2016/04/06 1,947 1,981 1,930 1,947 111,000
2016/04/05 2,020 2,023 1,956 1,957 96,000
2016/04/04 2,039 2,072 2,021 2,058 76,500
2016/04/01 2,098 2,098 2,015 2,019 118,200
2016/03/31 2,123 2,131 2,072 2,072 90,600
2016/03/30 2,136 2,150 2,117 2,118 75,300
2016/03/29 2,164 2,177 2,146 2,160 80,600
2016/03/28 2,191 2,199 2,167 2,187 145,200
2016/03/25 2,180 2,182 2,137 2,182 111,600
2016/03/24 2,187 2,199 2,163 2,173 78,500
2016/03/23 2,251 2,251 2,171 2,181 114,000
2016/03/22 2,235 2,261 2,221 2,261 45,200
2016/03/18 2,226 2,250 2,206 2,219 91,000
2016/03/17 2,234 2,253 2,211 2,235 68,500
2016/03/16 2,200 2,235 2,196 2,212 42,400
2016/03/15 2,218 2,229 2,185 2,203 58,100
2016/03/14 2,218 2,239 2,188 2,218 32,000
2016/03/11 2,170 2,232 2,160 2,208 84,800
2016/03/10 2,162 2,217 2,162 2,207 53,200
2016/03/09 2,155 2,161 2,111 2,132 84,900
2016/03/08 2,170 2,189 2,121 2,148 46,500
2016/03/07 2,201 2,223 2,163 2,170 64,400
2016/03/04 2,194 2,208 2,157 2,197 48,700
2016/03/03 2,157 2,176 2,144 2,176 28,200
2016/03/02 2,178 2,194 2,159 2,165 48,200
2016/03/01 2,126 2,170 2,113 2,125 86,800
2016/02/29 2,195 2,202 2,124 2,126 54,700
2016/02/26 2,199 2,200 2,148 2,156 32,200
2016/02/25 2,093 2,172 2,093 2,161 61,100
2016/02/24 2,089 2,131 2,057 2,086 65,900
2016/02/23 2,145 2,179 2,098 2,113 88,800
2016/02/22 2,120 2,168 2,117 2,142 78,000
2016/02/19 2,135 2,166 2,104 2,149 83,800
2016/02/18 2,166 2,170 2,114 2,140 114,200
2016/02/17 2,157 2,193 2,095 2,126 77,900
2016/02/16 2,146 2,180 2,107 2,107 158,500
2016/02/15 2,172 2,196 2,108 2,146 166,900
2016/02/12 2,200 2,211 2,115 2,122 88,000
2016/02/10 2,386 2,386 2,250 2,270 71,000
2016/02/09 2,400 2,414 2,357 2,389 92,400
2016/02/08 2,420 2,480 2,389 2,460 59,700
2016/02/05 2,359 2,426 2,356 2,420 80,500
2016/02/04 2,404 2,469 2,392 2,409 73,400
2016/02/03 2,497 2,503 2,400 2,427 114,400
2016/02/02 2,535 2,571 2,510 2,548 111,600
2016/02/01 2,486 2,543 2,461 2,536 133,800
2016/01/29 2,350 2,408 2,307 2,386 107,600
2016/01/28 2,335 2,343 2,307 2,323 58,000
2016/01/27 2,356 2,373 2,310 2,355 90,400
2016/01/26 2,316 2,373 2,294 2,351 89,400
2016/01/25 2,303 2,344 2,288 2,316 47,400
2016/01/22 2,200 2,282 2,172 2,277 76,000
2016/01/21 2,172 2,240 2,144 2,144 81,700
2016/01/20 2,259 2,273 2,192 2,196 66,300
2016/01/19 2,300 2,309 2,261 2,278 44,600
2016/01/18 2,311 2,328 2,283 2,304 67,000
2016/01/15 2,378 2,403 2,337 2,374 93,700
2016/01/14 2,392 2,412 2,307 2,346 79,300
2016/01/13 2,425 2,437 2,383 2,437 109,100
2016/01/12 2,343 2,408 2,343 2,370 162,100
2016/01/08 2,395 2,427 2,367 2,393 121,100
2016/01/07 2,380 2,443 2,337 2,393 238,000
2016/01/06 2,317 2,340 2,275 2,311 153,700
2016/01/05 2,319 2,325 2,289 2,299 169,100
2016/01/04 2,419 2,429 2,333 2,333 107,900

このページの先頭へ