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
2017/12/29 2,413 2,423 2,394 2,398 36,600
2017/12/28 2,400 2,424 2,369 2,413 75,700
2017/12/27 2,390 2,423 2,388 2,393 70,000
2017/12/26 2,340 2,397 2,340 2,384 147,500
2017/12/25 2,319 2,326 2,300 2,326 84,200
2017/12/22 2,322 2,343 2,318 2,321 57,000
2017/12/21 2,295 2,333 2,274 2,327 85,700
2017/12/20 2,272 2,313 2,259 2,299 113,000
2017/12/19 2,285 2,286 2,262 2,282 73,400
2017/12/18 2,330 2,338 2,274 2,277 47,600
2017/12/15 2,310 2,326 2,303 2,313 83,600
2017/12/14 2,300 2,329 2,300 2,326 117,100
2017/12/13 2,300 2,308 2,294 2,301 56,700
2017/12/12 2,300 2,314 2,289 2,299 68,300
2017/12/11 2,289 2,303 2,280 2,291 80,200
2017/12/08 2,220 2,296 2,220 2,289 133,300
2017/12/07 2,245 2,278 2,240 2,270 100,200
2017/12/06 2,258 2,259 2,240 2,243 64,100
2017/12/05 2,275 2,280 2,259 2,274 53,100
2017/12/04 2,309 2,309 2,277 2,277 51,000
2017/12/01 2,307 2,311 2,291 2,305 104,200
2017/11/30 2,305 2,312 2,290 2,305 86,100
2017/11/29 2,295 2,308 2,288 2,303 94,100
2017/11/28 2,310 2,310 2,296 2,296 47,300
2017/11/27 2,301 2,317 2,297 2,314 58,900
2017/11/24 2,307 2,307 2,285 2,295 34,000
2017/11/22 2,300 2,320 2,289 2,297 80,800
2017/11/21 2,298 2,314 2,275 2,299 88,800
2017/11/20 2,270 2,273 2,258 2,258 69,100
2017/11/17 2,293 2,297 2,268 2,268 51,200
2017/11/16 2,321 2,321 2,278 2,285 93,000
2017/11/15 2,310 2,310 2,279 2,288 92,200
2017/11/14 2,345 2,347 2,319 2,328 103,800
2017/11/13 2,362 2,362 2,336 2,350 72,600
2017/11/10 2,329 2,366 2,329 2,362 74,800
2017/11/09 2,350 2,363 2,341 2,361 150,900
2017/11/08 2,351 2,359 2,345 2,352 90,500
2017/11/07 2,335 2,365 2,326 2,356 105,800
2017/11/06 2,354 2,372 2,349 2,357 71,500
2017/11/02 2,325 2,356 2,307 2,351 170,100
2017/11/01 2,457 2,459 2,296 2,349 321,600
2017/10/31 2,505 2,505 2,469 2,488 53,800
2017/10/30 2,505 2,515 2,481 2,494 192,500
2017/10/27 2,480 2,508 2,476 2,504 53,200
2017/10/26 2,489 2,501 2,472 2,495 45,500
2017/10/25 2,501 2,511 2,488 2,496 61,700
2017/10/24 2,486 2,505 2,475 2,488 52,600
2017/10/23 2,500 2,503 2,477 2,496 48,300
2017/10/20 2,475 2,493 2,474 2,483 50,300
2017/10/19 2,469 2,486 2,461 2,475 67,700
2017/10/18 2,437 2,467 2,430 2,464 53,700
2017/10/17 2,447 2,463 2,431 2,460 55,500
2017/10/16 2,469 2,477 2,441 2,447 68,500
2017/10/13 2,439 2,477 2,434 2,465 85,900
2017/10/12 2,411 2,452 2,409 2,442 68,100
2017/10/11 2,385 2,430 2,377 2,411 80,100
2017/10/10 2,363 2,396 2,353 2,386 84,000
2017/10/06 2,410 2,425 2,375 2,377 55,300
2017/10/05 2,423 2,434 2,396 2,430 52,900
2017/10/04 2,448 2,452 2,423 2,431 68,800
2017/10/03 2,435 2,440 2,417 2,432 57,800
2017/10/02 2,500 2,500 2,420 2,429 83,700
2017/09/29 2,500 2,541 2,496 2,524 80,300
2017/09/28 2,499 2,500 2,466 2,485 45,000
2017/09/27 2,493 2,500 2,454 2,491 81,400
2017/09/26 2,473 2,533 2,426 2,507 127,700
2017/09/25 2,420 2,483 2,408 2,470 150,500
2017/09/22 2,415 2,429 2,390 2,421 72,200
2017/09/21 2,395 2,422 2,365 2,417 124,900
2017/09/20 2,391 2,397 2,378 2,392 65,000
2017/09/19 2,400 2,414 2,388 2,410 83,900
2017/09/15 2,389 2,419 2,385 2,417 133,600
2017/09/14 2,425 2,425 2,375 2,387 51,800
2017/09/13 2,400 2,432 2,395 2,413 89,500
2017/09/12 2,350 2,415 2,330 2,407 141,300
2017/09/11 2,321 2,356 2,312 2,332 63,800
2017/09/08 2,278 2,314 2,266 2,302 114,200
2017/09/07 2,251 2,282 2,251 2,281 45,600
2017/09/06 2,222 2,265 2,215 2,263 59,600
2017/09/05 2,251 2,254 2,222 2,228 59,700
2017/09/04 2,230 2,257 2,230 2,251 43,200
2017/09/01 2,278 2,278 2,239 2,260 41,200
2017/08/31 2,281 2,281 2,255 2,265 41,100
2017/08/30 2,305 2,305 2,270 2,284 30,700
2017/08/29 2,319 2,319 2,284 2,300 35,400
2017/08/28 2,286 2,335 2,283 2,335 104,600
2017/08/25 2,240 2,287 2,232 2,281 106,900
2017/08/24 2,218 2,232 2,210 2,228 50,100
2017/08/23 2,237 2,237 2,201 2,222 113,300
2017/08/22 2,221 2,240 2,218 2,219 47,000
2017/08/21 2,231 2,246 2,218 2,240 53,300
2017/08/18 2,200 2,238 2,197 2,231 57,800
2017/08/17 2,210 2,244 2,210 2,227 46,900
2017/08/16 2,249 2,272 2,216 2,225 75,000
2017/08/15 2,272 2,304 2,262 2,279 65,600
2017/08/14 2,255 2,292 2,250 2,257 69,700
2017/08/10 2,230 2,319 2,230 2,288 101,000
2017/08/09 2,332 2,335 2,303 2,321 44,400
2017/08/08 2,377 2,377 2,331 2,342 44,100
2017/08/07 2,408 2,408 2,369 2,380 66,600
2017/08/04 2,323 2,411 2,323 2,392 124,600
2017/08/03 2,330 2,337 2,314 2,323 30,000
2017/08/02 2,360 2,368 2,330 2,339 82,300
2017/08/01 2,232 2,373 2,232 2,360 173,600
2017/07/31 2,232 2,239 2,210 2,222 40,200
2017/07/28 2,212 2,230 2,205 2,230 31,900
2017/07/27 2,208 2,227 2,205 2,212 30,100
2017/07/26 2,206 2,209 2,189 2,205 31,600
2017/07/25 2,212 2,212 2,191 2,197 25,400
2017/07/24 2,173 2,217 2,160 2,212 72,400
2017/07/21 2,175 2,186 2,166 2,186 27,700
2017/07/20 2,169 2,190 2,164 2,188 25,000
2017/07/19 2,133 2,165 2,123 2,164 47,000
2017/07/18 2,146 2,146 2,122 2,129 49,100
2017/07/14 2,150 2,161 2,145 2,146 23,200
2017/07/13 2,153 2,153 2,134 2,145 37,100
2017/07/12 2,170 2,179 2,147 2,150 34,400
2017/07/11 2,174 2,187 2,155 2,178 52,400
2017/07/10 2,169 2,169 2,147 2,164 49,000
2017/07/07 2,136 2,169 2,136 2,155 40,800
2017/07/06 2,177 2,190 2,158 2,180 48,200
2017/07/05 2,125 2,145 2,114 2,142 20,700
2017/07/04 2,171 2,171 2,128 2,134 26,900
2017/07/03 2,128 2,170 2,128 2,145 37,000
2017/06/30 2,154 2,154 2,123 2,138 44,000
2017/06/29 2,170 2,170 2,133 2,154 50,400
2017/06/28 2,180 2,185 2,156 2,158 36,500
2017/06/27 2,182 2,196 2,166 2,186 62,200
2017/06/26 2,150 2,200 2,141 2,178 85,900
2017/06/23 2,108 2,150 2,105 2,150 78,000
2017/06/22 2,092 2,103 2,076 2,098 42,500
2017/06/21 2,110 2,112 2,096 2,096 24,000
2017/06/20 2,121 2,127 2,108 2,115 29,000
2017/06/19 2,084 2,113 2,084 2,106 32,300
2017/06/16 2,058 2,085 2,057 2,084 48,700
2017/06/15 2,067 2,067 2,039 2,042 38,400
2017/06/14 2,059 2,068 2,043 2,045 33,000
2017/06/13 2,050 2,070 2,048 2,052 37,800
2017/06/12 2,061 2,072 2,041 2,048 46,900
2017/06/09 2,054 2,083 2,043 2,061 59,500
2017/06/08 2,086 2,086 2,055 2,062 63,800
2017/06/07 2,060 2,088 2,038 2,076 110,500
2017/06/06 2,110 2,110 2,072 2,086 46,100
2017/06/05 2,115 2,117 2,079 2,110 48,200
2017/06/02 2,097 2,126 2,089 2,121 52,100
2017/06/01 2,095 2,103 2,074 2,097 44,800
2017/05/31 2,090 2,090 2,067 2,086 60,100
2017/05/30 2,075 2,095 2,059 2,088 56,000
2017/05/29 2,062 2,072 2,058 2,069 41,400
2017/05/26 2,102 2,108 2,061 2,062 57,300
2017/05/25 2,106 2,128 2,095 2,100 72,900
2017/05/24 2,116 2,130 2,107 2,126 46,000
2017/05/23 2,149 2,149 2,111 2,114 59,700
2017/05/22 2,180 2,180 2,125 2,146 38,000
2017/05/19 2,132 2,175 2,107 2,167 71,500
2017/05/18 2,123 2,135 2,114 2,132 28,100
2017/05/17 2,146 2,163 2,128 2,144 35,500
2017/05/16 2,156 2,170 2,144 2,167 42,400
2017/05/15 2,169 2,184 2,156 2,161 56,800
2017/05/12 2,178 2,186 2,167 2,184 26,400
2017/05/11 2,195 2,195 2,171 2,188 54,500
2017/05/10 2,216 2,216 2,188 2,189 58,800
2017/05/09 2,217 2,258 2,175 2,205 209,200
2017/05/08 2,284 2,317 2,260 2,317 85,800
2017/05/02 2,271 2,271 2,251 2,252 60,200
2017/05/01 2,253 2,275 2,253 2,271 38,600
2017/04/28 2,250 2,266 2,247 2,253 41,600
2017/04/27 2,240 2,253 2,219 2,250 43,900
2017/04/26 2,224 2,235 2,220 2,234 52,100
2017/04/25 2,200 2,219 2,195 2,210 51,400
2017/04/24 2,150 2,197 2,150 2,197 57,400
2017/04/21 2,120 2,148 2,118 2,148 57,700
2017/04/20 2,106 2,122 2,104 2,118 35,300
2017/04/19 2,097 2,122 2,097 2,105 54,300
2017/04/18 2,094 2,112 2,089 2,097 41,600
2017/04/17 2,051 2,094 2,051 2,088 60,100
2017/04/14 2,042 2,058 2,040 2,045 41,900
2017/04/13 2,036 2,051 2,027 2,044 53,600
2017/04/12 2,077 2,079 2,052 2,058 42,000
2017/04/11 2,083 2,091 2,076 2,080 42,000
2017/04/10 2,063 2,092 2,063 2,083 36,200
2017/04/07 2,050 2,075 2,032 2,057 58,200
2017/04/06 2,048 2,053 2,025 2,034 85,800
2017/04/05 2,060 2,067 2,049 2,051 40,700
2017/04/04 2,050 2,080 2,038 2,058 53,400
2017/04/03 2,064 2,079 2,054 2,058 41,400
2017/03/31 2,105 2,105 2,061 2,061 64,600
2017/03/30 2,083 2,105 2,078 2,088 41,900
2017/03/29 2,105 2,105 2,081 2,099 54,300
2017/03/28 2,108 2,136 2,096 2,134 88,000
2017/03/27 2,104 2,111 2,090 2,100 60,800
2017/03/24 2,095 2,115 2,084 2,104 70,700
2017/03/23 2,085 2,104 2,079 2,082 58,600
2017/03/22 2,074 2,087 2,071 2,077 56,900
2017/03/21 2,090 2,103 2,084 2,093 41,500
2017/03/17 2,106 2,121 2,098 2,105 65,400
2017/03/16 2,100 2,109 2,082 2,106 57,000
2017/03/15 2,117 2,128 2,109 2,113 20,500
2017/03/14 2,124 2,128 2,110 2,118 31,400
2017/03/13 2,116 2,125 2,108 2,120 28,500
2017/03/10 2,106 2,129 2,093 2,127 85,500
2017/03/09 2,087 2,088 2,073 2,081 27,400
2017/03/08 2,077 2,080 2,067 2,076 32,500
2017/03/07 2,089 2,091 2,074 2,081 38,900
2017/03/06 2,079 2,094 2,065 2,087 50,300
2017/03/03 2,084 2,097 2,078 2,079 30,200
2017/03/02 2,090 2,090 2,071 2,083 55,700
2017/03/01 2,075 2,090 2,058 2,078 97,000
2017/02/28 2,149 2,154 2,074 2,075 126,000
2017/02/27 2,140 2,147 2,121 2,130 47,600
2017/02/24 2,130 2,135 2,113 2,115 48,900
2017/02/23 2,122 2,133 2,120 2,127 25,700
2017/02/22 2,130 2,130 2,111 2,121 39,600
2017/02/21 2,130 2,136 2,123 2,132 57,300
2017/02/20 2,120 2,139 2,113 2,130 73,100
2017/02/17 2,146 2,146 2,116 2,128 46,300
2017/02/16 2,138 2,159 2,138 2,146 44,400
2017/02/15 2,132 2,144 2,122 2,134 38,500
2017/02/14 2,142 2,164 2,124 2,125 45,400
2017/02/13 2,098 2,142 2,083 2,142 69,600
2017/02/10 2,076 2,088 2,060 2,075 117,700
2017/02/09 2,061 2,069 2,055 2,060 90,700
2017/02/08 2,063 2,068 2,051 2,064 62,900
2017/02/07 2,066 2,078 2,058 2,063 70,100
2017/02/06 2,080 2,083 2,060 2,065 71,800
2017/02/03 2,057 2,090 2,051 2,073 245,200
2017/02/02 2,090 2,096 2,052 2,061 286,900
2017/02/01 2,016 2,079 2,000 2,068 328,500
2017/01/31 2,149 2,183 2,149 2,166 66,400
2017/01/30 2,157 2,176 2,150 2,166 44,800
2017/01/27 2,175 2,176 2,154 2,162 62,500
2017/01/26 2,169 2,180 2,141 2,171 66,700
2017/01/25 2,145 2,158 2,126 2,136 48,100
2017/01/24 2,105 2,132 2,102 2,123 56,600
2017/01/23 2,104 2,115 2,089 2,100 71,800
2017/01/20 2,113 2,135 2,111 2,130 78,500
2017/01/19 2,100 2,119 2,098 2,118 57,200
2017/01/18 2,088 2,118 2,075 2,090 63,600
2017/01/17 2,101 2,104 2,077 2,082 56,300
2017/01/16 2,096 2,107 2,085 2,100 44,700
2017/01/13 2,075 2,110 2,075 2,097 96,900
2017/01/12 2,101 2,104 2,075 2,090 80,400
2017/01/11 2,107 2,141 2,100 2,113 97,500
2017/01/10 2,116 2,124 2,089 2,107 76,200
2017/01/06 2,095 2,116 2,081 2,111 131,300
2017/01/05 2,116 2,120 2,095 2,109 141,100
2017/01/04 2,100 2,132 2,100 2,121 111,800

このページの先頭へ