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
2018/12/28 1,740 1,765 1,729 1,761 25,600
2018/12/27 1,695 1,762 1,694 1,752 47,800
2018/12/26 1,652 1,679 1,637 1,655 71,800
2018/12/25 1,656 1,656 1,588 1,615 80,900
2018/12/21 1,746 1,749 1,684 1,694 73,100
2018/12/20 1,800 1,800 1,733 1,736 75,100
2018/12/19 1,836 1,836 1,808 1,810 61,100
2018/12/18 1,906 1,906 1,837 1,838 53,200
2018/12/17 1,909 1,932 1,908 1,920 75,200
2018/12/14 1,930 1,933 1,893 1,902 98,100
2018/12/13 1,933 1,957 1,925 1,947 50,500
2018/12/12 1,945 1,954 1,921 1,933 47,700
2018/12/11 1,987 1,991 1,928 1,934 41,300
2018/12/10 2,042 2,050 1,981 1,986 39,600
2018/12/07 2,011 2,038 2,008 2,030 65,400
2018/12/06 2,018 2,032 1,999 2,015 68,100
2018/12/05 2,059 2,085 2,036 2,039 58,300
2018/12/04 2,163 2,184 2,106 2,109 44,600
2018/12/03 2,107 2,175 2,104 2,151 57,200
2018/11/30 2,077 2,113 2,070 2,104 82,500
2018/11/29 2,069 2,091 2,068 2,068 21,700
2018/11/28 2,052 2,080 2,047 2,063 40,200
2018/11/27 1,992 2,043 1,992 2,037 43,900
2018/11/26 1,999 1,999 1,973 1,986 56,100
2018/11/22 1,967 1,975 1,947 1,970 67,000
2018/11/21 1,968 1,981 1,947 1,969 74,000
2018/11/20 1,980 2,009 1,975 2,002 48,400
2018/11/19 1,990 2,001 1,978 1,990 45,300
2018/11/16 1,992 2,001 1,973 1,990 47,800
2018/11/15 1,980 2,026 1,973 2,006 44,900
2018/11/14 2,000 2,010 1,982 1,993 31,200
2018/11/13 1,985 2,010 1,940 2,005 85,100
2018/11/12 1,998 2,012 1,991 1,998 78,400
2018/11/09 2,005 2,022 1,992 2,002 128,100
2018/11/08 2,001 2,015 1,998 2,005 105,000
2018/11/07 2,011 2,019 1,988 1,997 138,600
2018/11/06 2,000 2,019 2,000 2,007 49,400
2018/11/05 2,046 2,047 1,992 2,000 92,600
2018/11/02 2,030 2,071 2,023 2,071 103,800
2018/11/01 2,046 2,086 2,028 2,042 305,700
2018/10/31 2,167 2,325 2,146 2,325 102,500
2018/10/30 2,103 2,169 2,091 2,167 200,100
2018/10/29 2,136 2,159 2,098 2,103 81,000
2018/10/26 2,185 2,185 2,124 2,139 65,900
2018/10/25 2,215 2,215 2,157 2,165 62,700
2018/10/24 2,269 2,280 2,248 2,263 54,500
2018/10/23 2,286 2,300 2,249 2,253 68,200
2018/10/22 2,304 2,342 2,292 2,325 66,200
2018/10/19 2,391 2,405 2,345 2,352 57,200
2018/10/18 2,459 2,462 2,419 2,420 86,900
2018/10/17 2,434 2,470 2,434 2,470 111,200
2018/10/16 2,392 2,439 2,386 2,419 154,300
2018/10/15 2,369 2,427 2,369 2,391 165,700
2018/10/12 2,260 2,366 2,256 2,358 132,600
2018/10/11 2,265 2,284 2,228 2,241 93,700
2018/10/10 2,351 2,362 2,302 2,315 45,100
2018/10/09 2,300 2,325 2,290 2,301 70,100
2018/10/05 2,311 2,323 2,289 2,300 72,900
2018/10/04 2,377 2,383 2,303 2,320 67,200
2018/10/03 2,388 2,412 2,357 2,358 95,600
2018/10/02 2,375 2,417 2,364 2,388 121,500
2018/10/01 2,308 2,342 2,296 2,338 68,800
2018/09/28 2,347 2,390 2,340 2,358 101,500
2018/09/27 2,346 2,374 2,329 2,343 71,100
2018/09/26 2,300 2,353 2,294 2,349 87,100
2018/09/25 2,297 2,351 2,296 2,350 77,300
2018/09/21 2,282 2,301 2,252 2,277 74,600
2018/09/20 2,307 2,307 2,265 2,281 46,200
2018/09/19 2,253 2,298 2,253 2,290 40,800
2018/09/18 2,182 2,247 2,156 2,243 63,000
2018/09/14 2,139 2,181 2,139 2,169 60,500
2018/09/13 2,126 2,160 2,117 2,125 40,200
2018/09/12 2,131 2,140 2,103 2,130 75,100
2018/09/11 2,150 2,155 2,134 2,142 52,200
2018/09/10 2,160 2,169 2,154 2,155 30,500
2018/09/07 2,180 2,182 2,157 2,167 32,700
2018/09/06 2,200 2,208 2,191 2,200 56,200
2018/09/05 2,236 2,252 2,206 2,217 49,900
2018/09/04 2,263 2,263 2,244 2,250 39,800
2018/09/03 2,268 2,271 2,245 2,263 68,200
2018/08/31 2,236 2,281 2,233 2,267 52,900
2018/08/30 2,256 2,268 2,252 2,264 36,300
2018/08/29 2,266 2,277 2,261 2,263 29,800
2018/08/28 2,314 2,330 2,276 2,276 47,800
2018/08/27 2,272 2,319 2,272 2,314 56,300
2018/08/24 2,246 2,269 2,245 2,265 50,700
2018/08/23 2,181 2,219 2,181 2,215 28,900
2018/08/22 2,151 2,185 2,148 2,180 68,800
2018/08/21 2,170 2,179 2,162 2,169 45,700
2018/08/20 2,177 2,206 2,177 2,184 42,900
2018/08/17 2,175 2,193 2,171 2,181 58,300
2018/08/16 2,192 2,204 2,171 2,186 55,400
2018/08/15 2,223 2,257 2,221 2,230 45,500
2018/08/14 2,250 2,265 2,242 2,263 45,900
2018/08/13 2,250 2,256 2,236 2,250 64,500
2018/08/10 2,308 2,318 2,266 2,267 86,100
2018/08/09 2,330 2,330 2,300 2,316 43,800
2018/08/08 2,343 2,353 2,326 2,333 42,200
2018/08/07 2,303 2,347 2,303 2,343 33,400
2018/08/06 2,320 2,341 2,300 2,303 79,900
2018/08/03 2,353 2,392 2,319 2,332 113,200
2018/08/02 2,434 2,435 2,384 2,386 116,300
2018/08/01 2,376 2,464 2,370 2,446 228,400
2018/07/31 2,504 2,550 2,483 2,518 61,400
2018/07/30 2,510 2,539 2,502 2,519 28,300
2018/07/27 2,513 2,538 2,511 2,520 30,700
2018/07/26 2,507 2,548 2,497 2,515 56,700
2018/07/25 2,499 2,515 2,491 2,500 24,700
2018/07/24 2,481 2,511 2,480 2,485 18,000
2018/07/23 2,478 2,512 2,471 2,473 25,400
2018/07/20 2,503 2,533 2,503 2,510 28,900
2018/07/19 2,477 2,530 2,455 2,520 47,100
2018/07/18 2,477 2,488 2,461 2,477 23,000
2018/07/17 2,442 2,499 2,442 2,476 29,000
2018/07/13 2,411 2,445 2,407 2,440 27,800
2018/07/12 2,426 2,434 2,411 2,412 27,200
2018/07/11 2,426 2,435 2,418 2,420 29,900
2018/07/10 2,482 2,490 2,447 2,447 36,200
2018/07/09 2,430 2,477 2,412 2,474 52,400
2018/07/06 2,418 2,432 2,410 2,424 44,500
2018/07/05 2,433 2,448 2,413 2,420 34,800
2018/07/04 2,426 2,460 2,426 2,443 26,300
2018/07/03 2,474 2,481 2,413 2,435 61,700
2018/07/02 2,502 2,508 2,471 2,472 64,700
2018/06/29 2,492 2,524 2,482 2,506 86,900
2018/06/28 2,495 2,503 2,478 2,490 41,200
2018/06/27 2,480 2,510 2,480 2,498 73,700
2018/06/26 2,468 2,509 2,465 2,502 74,700
2018/06/25 2,521 2,521 2,494 2,501 62,600
2018/06/22 2,498 2,526 2,493 2,522 96,300
2018/06/21 2,477 2,512 2,463 2,496 98,900
2018/06/20 2,460 2,484 2,446 2,481 97,900
2018/06/19 2,490 2,507 2,456 2,458 67,100
2018/06/18 2,494 2,505 2,489 2,497 75,000
2018/06/15 2,502 2,509 2,489 2,494 57,100
2018/06/14 2,503 2,514 2,496 2,501 85,500
2018/06/13 2,490 2,505 2,480 2,504 76,600
2018/06/12 2,493 2,526 2,493 2,499 36,200
2018/06/11 2,515 2,520 2,498 2,518 31,700
2018/06/08 2,535 2,548 2,523 2,524 59,700
2018/06/07 2,525 2,537 2,516 2,531 46,600
2018/06/06 2,510 2,543 2,506 2,522 113,900
2018/06/05 2,495 2,504 2,478 2,500 40,500
2018/06/04 2,470 2,496 2,470 2,490 44,500
2018/06/01 2,481 2,493 2,448 2,461 106,000
2018/05/31 2,448 2,497 2,448 2,489 72,800
2018/05/30 2,449 2,475 2,430 2,456 35,900
2018/05/29 2,505 2,505 2,466 2,476 18,100
2018/05/28 2,515 2,521 2,485 2,498 38,300
2018/05/25 2,550 2,550 2,508 2,511 48,100
2018/05/24 2,530 2,537 2,513 2,523 45,100
2018/05/23 2,547 2,547 2,519 2,533 37,500
2018/05/22 2,520 2,577 2,520 2,555 89,600
2018/05/21 2,537 2,542 2,519 2,527 32,300
2018/05/18 2,552 2,553 2,529 2,539 36,100
2018/05/17 2,559 2,566 2,540 2,552 23,900
2018/05/16 2,560 2,573 2,541 2,546 40,400
2018/05/15 2,615 2,615 2,568 2,570 36,600
2018/05/14 2,535 2,619 2,535 2,607 108,800
2018/05/11 2,533 2,544 2,523 2,535 79,300
2018/05/10 2,544 2,544 2,518 2,533 42,200
2018/05/09 2,550 2,571 2,506 2,532 89,400
2018/05/08 2,483 2,546 2,439 2,539 129,200
2018/05/07 2,555 2,583 2,530 2,583 37,400
2018/05/02 2,559 2,559 2,546 2,557 47,000
2018/05/01 2,554 2,554 2,530 2,550 61,500
2018/04/27 2,550 2,555 2,531 2,552 40,200
2018/04/26 2,564 2,564 2,509 2,549 57,200
2018/04/25 2,536 2,563 2,531 2,554 79,900
2018/04/24 2,573 2,573 2,535 2,551 48,300
2018/04/23 2,580 2,587 2,558 2,563 32,500
2018/04/20 2,610 2,610 2,583 2,589 37,800
2018/04/19 2,568 2,591 2,560 2,583 20,500
2018/04/18 2,540 2,558 2,529 2,557 34,100
2018/04/17 2,540 2,541 2,516 2,536 21,500
2018/04/16 2,520 2,545 2,512 2,543 56,200
2018/04/13 2,512 2,521 2,497 2,510 31,300
2018/04/12 2,550 2,550 2,503 2,503 32,000
2018/04/11 2,574 2,574 2,520 2,521 37,800
2018/04/10 2,577 2,587 2,552 2,561 70,200
2018/04/09 2,625 2,625 2,586 2,589 69,500
2018/04/06 2,600 2,625 2,571 2,612 140,200
2018/04/05 2,585 2,620 2,571 2,604 118,400
2018/04/04 2,500 2,583 2,496 2,580 156,400
2018/04/03 2,419 2,461 2,399 2,455 72,000
2018/04/02 2,460 2,474 2,450 2,451 36,700
2018/03/30 2,430 2,460 2,426 2,452 82,200
2018/03/29 2,399 2,430 2,380 2,420 96,300
2018/03/28 2,350 2,370 2,343 2,368 55,100
2018/03/27 2,350 2,383 2,341 2,383 159,500
2018/03/26 2,282 2,330 2,251 2,329 148,400
2018/03/23 2,321 2,340 2,266 2,274 66,400
2018/03/22 2,350 2,356 2,323 2,339 83,700
2018/03/20 2,330 2,338 2,304 2,338 36,600
2018/03/19 2,313 2,352 2,301 2,348 70,100
2018/03/16 2,328 2,329 2,306 2,325 37,500
2018/03/15 2,340 2,362 2,308 2,323 34,800
2018/03/14 2,326 2,354 2,325 2,342 37,500
2018/03/13 2,298 2,329 2,295 2,326 48,200
2018/03/12 2,309 2,323 2,291 2,308 72,600
2018/03/09 2,310 2,340 2,289 2,295 100,000
2018/03/08 2,314 2,314 2,279 2,299 65,600
2018/03/07 2,284 2,312 2,272 2,292 28,100
2018/03/06 2,280 2,323 2,280 2,300 37,000
2018/03/05 2,288 2,300 2,251 2,283 69,000
2018/03/02 2,305 2,322 2,282 2,283 54,400
2018/03/01 2,394 2,396 2,334 2,353 44,500
2018/02/28 2,378 2,410 2,370 2,381 67,200
2018/02/27 2,401 2,406 2,380 2,390 39,800
2018/02/26 2,400 2,412 2,389 2,397 58,200
2018/02/23 2,390 2,409 2,380 2,398 47,400
2018/02/22 2,403 2,413 2,365 2,389 66,300
2018/02/21 2,400 2,453 2,385 2,440 109,600
2018/02/20 2,389 2,411 2,375 2,400 96,700
2018/02/19 2,356 2,404 2,336 2,389 85,800
2018/02/16 2,363 2,374 2,345 2,345 55,000
2018/02/15 2,345 2,352 2,324 2,327 58,800
2018/02/14 2,406 2,417 2,322 2,327 86,300
2018/02/13 2,430 2,449 2,385 2,399 114,500
2018/02/09 2,406 2,446 2,406 2,425 115,600
2018/02/08 2,482 2,540 2,481 2,505 82,000
2018/02/07 2,535 2,615 2,486 2,488 76,200
2018/02/06 2,548 2,584 2,474 2,503 91,900
2018/02/05 2,640 2,661 2,597 2,648 76,700
2018/02/02 2,696 2,703 2,655 2,690 86,800
2018/02/01 2,515 2,713 2,515 2,703 255,800
2018/01/31 2,592 2,607 2,564 2,564 63,100
2018/01/30 2,631 2,652 2,585 2,587 53,300
2018/01/29 2,648 2,685 2,622 2,645 47,800
2018/01/26 2,710 2,710 2,637 2,637 52,600
2018/01/25 2,687 2,693 2,655 2,659 37,000
2018/01/24 2,696 2,705 2,661 2,680 44,300
2018/01/23 2,715 2,736 2,670 2,716 67,700
2018/01/22 2,700 2,700 2,646 2,665 43,800
2018/01/19 2,647 2,748 2,627 2,700 131,300
2018/01/18 2,680 2,689 2,653 2,658 63,700
2018/01/17 2,648 2,707 2,645 2,676 99,200
2018/01/16 2,617 2,682 2,617 2,670 91,900
2018/01/15 2,604 2,634 2,602 2,623 62,000
2018/01/12 2,579 2,618 2,572 2,587 79,100
2018/01/11 2,547 2,576 2,547 2,570 34,500
2018/01/10 2,559 2,576 2,525 2,561 52,400
2018/01/09 2,527 2,540 2,500 2,524 72,200
2018/01/05 2,487 2,570 2,454 2,562 152,700
2018/01/04 2,429 2,485 2,407 2,485 130,700

このページの先頭へ