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
2019/12/30 1,772 1,813 1,767 1,810 56,300
2019/12/27 1,787 1,792 1,771 1,772 37,600
2019/12/26 1,767 1,778 1,758 1,778 44,500
2019/12/25 1,770 1,777 1,758 1,765 36,400
2019/12/24 1,761 1,768 1,753 1,764 43,800
2019/12/23 1,769 1,778 1,760 1,762 50,800
2019/12/20 1,802 1,804 1,764 1,769 124,300
2019/12/19 1,820 1,820 1,811 1,817 21,800
2019/12/18 1,825 1,828 1,808 1,820 35,000
2019/12/17 1,839 1,839 1,819 1,825 34,900
2019/12/16 1,838 1,845 1,828 1,828 23,800
2019/12/13 1,840 1,854 1,836 1,840 49,900
2019/12/12 1,840 1,840 1,816 1,828 26,900
2019/12/11 1,850 1,850 1,834 1,840 39,600
2019/12/10 1,834 1,862 1,831 1,856 30,400
2019/12/09 1,856 1,865 1,825 1,834 53,000
2019/12/06 1,849 1,872 1,836 1,854 62,600
2019/12/05 1,815 1,848 1,815 1,847 57,000
2019/12/04 1,767 1,819 1,761 1,817 44,600
2019/12/03 1,780 1,790 1,773 1,783 47,400
2019/12/02 1,811 1,828 1,805 1,810 68,400
2019/11/29 1,830 1,832 1,802 1,810 44,700
2019/11/28 1,846 1,846 1,819 1,829 41,100
2019/11/27 1,850 1,858 1,828 1,846 51,500
2019/11/26 1,859 1,859 1,836 1,846 103,800
2019/11/25 1,799 1,859 1,781 1,859 122,600
2019/11/22 1,766 1,776 1,747 1,759 43,200
2019/11/21 1,758 1,768 1,737 1,762 39,600
2019/11/20 1,768 1,773 1,749 1,753 45,900
2019/11/19 1,790 1,794 1,770 1,774 35,100
2019/11/18 1,785 1,790 1,771 1,790 40,900
2019/11/15 1,767 1,797 1,767 1,791 36,400
2019/11/14 1,794 1,794 1,754 1,754 43,700
2019/11/13 1,816 1,820 1,794 1,794 40,900
2019/11/12 1,780 1,828 1,780 1,827 120,200
2019/11/11 1,760 1,777 1,747 1,776 78,100
2019/11/08 1,764 1,768 1,748 1,750 97,700
2019/11/07 1,766 1,778 1,749 1,755 89,300
2019/11/06 1,750 1,771 1,745 1,760 105,300
2019/11/05 1,747 1,769 1,734 1,751 191,000
2019/11/01 1,760 1,760 1,703 1,740 80,600
2019/10/31 1,731 1,737 1,703 1,723 96,000
2019/10/30 1,718 1,727 1,704 1,717 96,500
2019/10/29 1,722 1,734 1,714 1,720 54,500
2019/10/28 1,735 1,736 1,715 1,720 45,100
2019/10/25 1,733 1,739 1,719 1,736 48,400
2019/10/24 1,727 1,737 1,719 1,727 41,900
2019/10/23 1,725 1,732 1,712 1,725 44,500
2019/10/21 1,728 1,745 1,718 1,720 27,300
2019/10/18 1,731 1,757 1,717 1,720 59,600
2019/10/17 1,732 1,736 1,719 1,721 38,600
2019/10/16 1,749 1,754 1,725 1,735 47,900
2019/10/15 1,745 1,752 1,709 1,725 61,000
2019/10/11 1,716 1,723 1,702 1,715 51,100
2019/10/10 1,723 1,724 1,702 1,716 41,900
2019/10/09 1,719 1,728 1,712 1,723 28,900
2019/10/08 1,712 1,743 1,711 1,723 54,900
2019/10/07 1,709 1,709 1,697 1,700 32,400
2019/10/04 1,699 1,716 1,686 1,709 42,500
2019/10/03 1,700 1,713 1,689 1,699 54,200
2019/10/02 1,727 1,738 1,715 1,720 53,900
2019/10/01 1,718 1,737 1,706 1,727 49,800
2019/09/30 1,698 1,711 1,692 1,704 38,600
2019/09/27 1,758 1,758 1,693 1,708 35,800
2019/09/26 1,774 1,778 1,747 1,758 55,500
2019/09/25 1,770 1,772 1,749 1,770 27,400
2019/09/24 1,783 1,798 1,768 1,770 45,300
2019/09/20 1,796 1,805 1,778 1,783 37,300
2019/09/19 1,767 1,799 1,767 1,780 49,800
2019/09/18 1,780 1,789 1,748 1,754 42,300
2019/09/17 1,788 1,797 1,767 1,779 44,500
2019/09/13 1,770 1,792 1,764 1,788 67,800
2019/09/12 1,777 1,796 1,748 1,781 55,600
2019/09/11 1,760 1,781 1,751 1,768 54,300
2019/09/10 1,750 1,780 1,741 1,763 75,400
2019/09/09 1,735 1,754 1,735 1,752 20,200
2019/09/06 1,754 1,757 1,727 1,750 24,400
2019/09/05 1,711 1,771 1,711 1,749 62,800
2019/09/04 1,698 1,701 1,674 1,696 37,500
2019/09/03 1,688 1,711 1,688 1,703 20,200
2019/09/02 1,717 1,717 1,685 1,688 36,700
2019/08/30 1,728 1,728 1,705 1,719 47,300
2019/08/29 1,710 1,716 1,700 1,711 21,900
2019/08/28 1,714 1,718 1,702 1,707 26,500
2019/08/27 1,727 1,731 1,709 1,709 27,500
2019/08/26 1,718 1,727 1,706 1,707 43,700
2019/08/23 1,736 1,740 1,722 1,738 31,600
2019/08/22 1,723 1,731 1,711 1,722 35,500
2019/08/21 1,695 1,730 1,695 1,722 36,700
2019/08/20 1,698 1,723 1,698 1,723 34,000
2019/08/19 1,693 1,709 1,687 1,700 29,100
2019/08/16 1,670 1,690 1,670 1,675 19,900
2019/08/15 1,642 1,689 1,639 1,684 18,200
2019/08/14 1,700 1,707 1,674 1,685 25,300
2019/08/13 1,658 1,689 1,629 1,672 35,700
2019/08/09 1,691 1,696 1,683 1,690 16,200
2019/08/08 1,690 1,706 1,680 1,683 32,500
2019/08/07 1,656 1,685 1,655 1,677 33,800
2019/08/06 1,572 1,671 1,568 1,665 60,700
2019/08/05 1,635 1,646 1,610 1,623 40,200
2019/08/02 1,679 1,703 1,642 1,661 56,400
2019/08/01 1,717 1,746 1,697 1,710 64,500
2019/07/31 1,696 1,714 1,686 1,700 79,200
2019/07/30 1,708 1,709 1,689 1,700 73,800
2019/07/29 1,693 1,705 1,691 1,700 33,300
2019/07/26 1,695 1,710 1,689 1,700 59,900
2019/07/25 1,681 1,704 1,677 1,691 39,100
2019/07/24 1,668 1,678 1,650 1,674 43,000
2019/07/23 1,654 1,677 1,649 1,668 50,100
2019/07/22 1,660 1,681 1,641 1,653 57,200
2019/07/19 1,640 1,665 1,628 1,650 53,400
2019/07/18 1,685 1,685 1,630 1,633 63,700
2019/07/17 1,710 1,711 1,691 1,694 55,900
2019/07/16 1,755 1,760 1,694 1,704 62,600
2019/07/12 1,766 1,788 1,758 1,760 38,400
2019/07/11 1,791 1,799 1,751 1,752 45,100
2019/07/10 1,754 1,802 1,750 1,791 38,500
2019/07/09 1,795 1,805 1,772 1,778 24,400
2019/07/08 1,775 1,804 1,775 1,787 28,900
2019/07/05 1,807 1,824 1,790 1,795 23,600
2019/07/04 1,805 1,835 1,791 1,829 25,400
2019/07/03 1,791 1,801 1,779 1,796 27,900
2019/07/02 1,757 1,799 1,753 1,792 27,000
2019/07/01 1,730 1,753 1,730 1,753 39,900
2019/06/28 1,715 1,721 1,695 1,702 31,900
2019/06/27 1,720 1,732 1,711 1,728 13,100
2019/06/26 1,736 1,747 1,713 1,719 23,100
2019/06/25 1,749 1,752 1,724 1,740 16,200
2019/06/24 1,741 1,752 1,717 1,751 21,000
2019/06/21 1,797 1,801 1,699 1,721 55,700
2019/06/20 1,799 1,818 1,795 1,801 38,100
2019/06/19 1,772 1,803 1,772 1,800 29,800
2019/06/18 1,799 1,799 1,755 1,755 29,700
2019/06/17 1,790 1,810 1,789 1,800 30,000
2019/06/14 1,796 1,806 1,770 1,800 21,200
2019/06/13 1,795 1,795 1,764 1,774 26,800
2019/06/12 1,804 1,810 1,795 1,800 18,000
2019/06/11 1,799 1,809 1,793 1,804 21,900
2019/06/10 1,785 1,815 1,779 1,806 20,100
2019/06/07 1,764 1,782 1,743 1,782 15,400
2019/06/06 1,766 1,784 1,762 1,764 17,200
2019/06/05 1,753 1,761 1,740 1,761 22,100
2019/06/04 1,689 1,730 1,680 1,728 23,200
2019/06/03 1,680 1,686 1,655 1,674 26,700
2019/05/31 1,748 1,748 1,698 1,703 35,200
2019/05/30 1,751 1,774 1,736 1,765 31,500
2019/05/29 1,768 1,789 1,723 1,767 41,400
2019/05/28 1,800 1,814 1,794 1,801 18,500
2019/05/27 1,791 1,807 1,791 1,805 20,500
2019/05/24 1,765 1,778 1,742 1,778 31,300
2019/05/23 1,753 1,766 1,727 1,765 21,700
2019/05/22 1,772 1,772 1,749 1,752 10,500
2019/05/21 1,770 1,788 1,761 1,765 14,400
2019/05/20 1,790 1,811 1,783 1,792 15,500
2019/05/17 1,792 1,801 1,777 1,800 24,400
2019/05/16 1,794 1,794 1,766 1,788 23,500
2019/05/15 1,813 1,813 1,764 1,794 24,000
2019/05/14 1,824 1,858 1,786 1,800 55,900
2019/05/13 1,731 1,760 1,726 1,738 23,900
2019/05/10 1,735 1,768 1,716 1,748 27,800
2019/05/09 1,754 1,763 1,709 1,737 35,400
2019/05/08 1,789 1,789 1,735 1,752 35,600
2019/05/07 1,780 1,838 1,774 1,802 58,300
2019/04/26 1,775 1,789 1,745 1,776 20,700
2019/04/25 1,764 1,790 1,750 1,784 18,000
2019/04/24 1,786 1,786 1,748 1,753 24,600
2019/04/23 1,789 1,810 1,773 1,786 11,300
2019/04/22 1,798 1,810 1,781 1,801 10,300
2019/04/19 1,781 1,805 1,781 1,794 9,300
2019/04/18 1,842 1,842 1,775 1,777 15,700
2019/04/17 1,838 1,855 1,835 1,846 17,800
2019/04/16 1,838 1,845 1,817 1,838 23,100
2019/04/15 1,874 1,887 1,853 1,866 58,900
2019/04/12 1,848 1,876 1,816 1,864 48,400
2019/04/11 1,819 1,846 1,819 1,840 42,200
2019/04/10 1,804 1,840 1,803 1,828 22,800
2019/04/09 1,810 1,831 1,780 1,825 33,100
2019/04/08 1,804 1,822 1,793 1,811 27,000
2019/04/05 1,821 1,824 1,800 1,822 23,100
2019/04/04 1,826 1,852 1,806 1,825 35,700
2019/04/03 1,780 1,839 1,776 1,838 54,100
2019/04/02 1,801 1,815 1,785 1,793 23,200
2019/04/01 1,761 1,798 1,760 1,792 41,400
2019/03/29 1,719 1,731 1,709 1,727 28,400
2019/03/28 1,735 1,735 1,685 1,689 31,400
2019/03/27 1,782 1,782 1,750 1,762 38,900
2019/03/26 1,735 1,840 1,735 1,830 103,400
2019/03/25 1,795 1,795 1,716 1,730 92,600
2019/03/22 1,815 1,819 1,781 1,817 55,400
2019/03/20 1,814 1,823 1,803 1,815 44,300
2019/03/19 1,850 1,850 1,802 1,802 37,400
2019/03/18 1,809 1,843 1,789 1,841 60,200
2019/03/15 1,791 1,803 1,781 1,790 48,900
2019/03/14 1,807 1,811 1,765 1,787 40,000
2019/03/13 1,805 1,811 1,782 1,800 26,200
2019/03/12 1,808 1,823 1,793 1,816 39,500
2019/03/11 1,780 1,792 1,764 1,789 32,900
2019/03/08 1,813 1,818 1,756 1,767 51,800
2019/03/07 1,820 1,828 1,811 1,821 32,100
2019/03/06 1,815 1,829 1,803 1,818 33,100
2019/03/05 1,808 1,808 1,787 1,802 36,100
2019/03/04 1,797 1,820 1,797 1,808 38,700
2019/03/01 1,782 1,805 1,778 1,796 38,800
2019/02/28 1,785 1,795 1,767 1,792 39,300
2019/02/27 1,762 1,788 1,754 1,779 59,100
2019/02/26 1,747 1,761 1,739 1,754 36,200
2019/02/25 1,718 1,749 1,718 1,747 37,900
2019/02/22 1,760 1,760 1,707 1,718 38,200
2019/02/21 1,719 1,774 1,719 1,765 57,200
2019/02/20 1,712 1,742 1,709 1,727 37,500
2019/02/19 1,694 1,702 1,669 1,696 25,400
2019/02/18 1,655 1,701 1,655 1,694 46,700
2019/02/15 1,636 1,639 1,610 1,625 33,700
2019/02/14 1,657 1,673 1,644 1,657 26,100
2019/02/13 1,640 1,650 1,597 1,645 69,800
2019/02/12 1,655 1,655 1,590 1,624 69,700
2019/02/08 1,613 1,613 1,578 1,586 61,100
2019/02/07 1,684 1,686 1,623 1,628 66,300
2019/02/06 1,720 1,722 1,689 1,695 37,100
2019/02/05 1,648 1,705 1,648 1,697 90,800
2019/02/04 1,627 1,646 1,619 1,645 79,700
2019/02/01 1,660 1,663 1,617 1,627 97,500
2019/01/31 1,663 1,679 1,654 1,668 52,200
2019/01/30 1,700 1,701 1,628 1,638 92,800
2019/01/29 1,710 1,717 1,689 1,698 40,200
2019/01/28 1,717 1,739 1,697 1,710 80,500
2019/01/25 1,771 1,771 1,694 1,700 76,600
2019/01/24 1,726 1,749 1,720 1,731 34,500
2019/01/23 1,705 1,747 1,698 1,737 35,300
2019/01/22 1,745 1,748 1,714 1,724 23,500
2019/01/21 1,731 1,760 1,726 1,745 19,100
2019/01/18 1,710 1,757 1,710 1,733 25,400
2019/01/17 1,694 1,760 1,690 1,722 56,600
2019/01/16 1,680 1,692 1,659 1,663 63,900
2019/01/15 1,700 1,701 1,670 1,685 85,100
2019/01/11 1,740 1,756 1,721 1,727 43,400
2019/01/10 1,755 1,755 1,731 1,740 39,400
2019/01/09 1,783 1,818 1,747 1,751 55,600
2019/01/08 1,761 1,769 1,736 1,763 38,300
2019/01/07 1,761 1,786 1,753 1,756 36,700
2019/01/04 1,750 1,750 1,702 1,721 54,800

このページの先頭へ