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
2020/12/30 1,967 1,973 1,935 1,947 45,400
2020/12/29 1,933 1,968 1,920 1,966 47,100
2020/12/28 1,973 1,975 1,917 1,926 58,300
2020/12/25 1,950 1,988 1,942 1,981 84,700
2020/12/24 1,929 1,939 1,921 1,939 41,700
2020/12/23 1,928 1,930 1,902 1,924 39,200
2020/12/22 1,926 1,941 1,899 1,915 54,300
2020/12/21 1,949 1,966 1,935 1,950 60,600
2020/12/18 1,927 1,958 1,922 1,936 67,700
2020/12/17 1,907 1,931 1,892 1,931 43,100
2020/12/16 1,935 1,935 1,900 1,914 70,100
2020/12/15 1,928 1,944 1,911 1,921 45,900
2020/12/14 1,940 1,943 1,916 1,919 53,400
2020/12/11 1,925 1,934 1,901 1,933 39,400
2020/12/10 1,925 1,939 1,920 1,938 36,800
2020/12/09 1,905 1,933 1,900 1,933 58,900
2020/12/08 1,923 1,931 1,910 1,915 29,800
2020/12/07 1,990 1,990 1,931 1,931 78,900
2020/12/04 1,975 1,980 1,961 1,977 53,900
2020/12/03 1,980 1,980 1,960 1,967 44,000
2020/12/02 2,000 2,008 1,959 1,976 88,600
2020/12/01 2,014 2,032 1,971 1,983 124,700
2020/11/30 2,041 2,041 1,990 2,009 145,100
2020/11/27 1,998 2,069 1,991 2,068 182,600
2020/11/26 1,977 2,009 1,939 2,008 99,900
2020/11/25 1,990 2,007 1,961 1,982 136,000
2020/11/24 1,979 1,997 1,964 1,975 100,900
2020/11/20 1,951 1,958 1,927 1,940 79,900
2020/11/19 1,944 1,972 1,922 1,958 115,000
2020/11/18 1,906 1,923 1,900 1,904 84,400
2020/11/17 1,943 1,943 1,889 1,898 57,300
2020/11/16 1,908 1,935 1,896 1,924 66,000
2020/11/13 1,902 1,910 1,860 1,901 85,300
2020/11/12 1,870 1,908 1,859 1,902 120,300
2020/11/11 1,913 1,916 1,861 1,882 127,200
2020/11/10 1,951 1,970 1,875 1,891 133,200
2020/11/09 1,964 1,964 1,892 1,919 90,000
2020/11/06 1,970 1,972 1,918 1,925 108,400
2020/11/05 1,857 1,941 1,845 1,936 142,500
2020/11/04 1,865 1,883 1,838 1,839 106,800
2020/11/02 1,798 1,845 1,650 1,828 361,200
2020/10/30 2,001 2,003 1,907 1,918 207,000
2020/10/29 1,980 2,013 1,962 2,002 164,700
2020/10/28 1,976 2,005 1,976 2,002 56,700
2020/10/27 1,975 1,999 1,963 1,995 46,600
2020/10/26 2,012 2,023 2,006 2,009 42,800
2020/10/23 2,018 2,022 1,973 2,003 54,300
2020/10/22 2,035 2,045 2,022 2,027 44,800
2020/10/21 2,030 2,055 2,027 2,046 36,200
2020/10/20 2,006 2,031 2,000 2,017 37,200
2020/10/19 1,999 2,016 1,994 2,010 44,000
2020/10/16 2,004 2,008 1,980 2,005 59,400
2020/10/15 2,024 2,024 1,993 2,010 67,000
2020/10/14 2,035 2,057 2,024 2,024 70,500
2020/10/13 2,056 2,056 2,024 2,034 51,000
2020/10/12 2,028 2,087 2,020 2,074 131,800
2020/10/09 2,047 2,063 1,954 2,023 123,600
2020/10/08 2,088 2,088 2,047 2,061 87,500
2020/10/07 2,074 2,112 2,069 2,091 72,500
2020/10/06 2,080 2,120 2,080 2,087 83,600
2020/10/05 2,109 2,109 2,071 2,081 88,100
2020/10/02 2,129 2,144 2,087 2,104 73,700
2020/09/30 2,171 2,171 2,111 2,113 82,800
2020/09/29 2,171 2,182 2,150 2,171 86,000
2020/09/28 2,160 2,181 2,131 2,174 96,500
2020/09/25 2,137 2,157 2,126 2,136 126,000
2020/09/24 2,100 2,182 2,098 2,145 110,100
2020/09/23 2,134 2,141 2,095 2,100 144,900
2020/09/18 2,147 2,169 2,123 2,156 103,100
2020/09/17 2,106 2,129 2,103 2,124 78,700
2020/09/16 2,153 2,153 2,106 2,109 70,000
2020/09/15 2,130 2,157 2,121 2,147 96,900
2020/09/14 2,100 2,143 2,082 2,138 67,100
2020/09/11 2,069 2,131 1,969 2,089 144,600
2020/09/10 2,020 2,048 2,005 2,036 84,300
2020/09/09 1,996 2,008 1,977 2,002 83,900
2020/09/08 2,039 2,051 2,003 2,020 57,700
2020/09/07 2,030 2,045 2,002 2,038 68,400
2020/09/04 2,009 2,052 2,007 2,027 68,900
2020/09/03 2,018 2,064 2,003 2,059 56,100
2020/09/02 2,000 2,021 1,972 2,021 50,800
2020/09/01 2,035 2,035 1,993 2,008 60,900
2020/08/31 2,060 2,070 2,032 2,032 129,100
2020/08/28 2,034 2,058 1,978 2,047 172,700
2020/08/27 2,034 2,046 2,015 2,039 34,600
2020/08/26 2,054 2,059 2,003 2,034 106,200
2020/08/25 2,037 2,085 2,021 2,059 184,500
2020/08/24 2,013 2,036 2,011 2,019 76,700
2020/08/21 2,004 2,047 2,004 2,039 121,400
2020/08/20 1,960 2,028 1,952 1,993 186,600
2020/08/19 1,925 1,967 1,925 1,964 121,600
2020/08/18 1,894 1,950 1,894 1,946 97,100
2020/08/17 1,905 1,928 1,897 1,901 89,100
2020/08/14 1,940 1,940 1,908 1,908 76,400
2020/08/13 1,939 1,951 1,919 1,927 129,500
2020/08/12 1,908 1,950 1,891 1,940 150,100
2020/08/11 1,900 1,937 1,893 1,912 167,600
2020/08/07 1,860 1,904 1,860 1,898 155,600
2020/08/06 1,897 1,897 1,789 1,822 101,400
2020/08/05 1,867 1,867 1,811 1,831 111,900
2020/08/04 1,849 1,910 1,835 1,880 168,100
2020/08/03 1,907 1,960 1,780 1,789 218,600
2020/07/31 1,715 1,715 1,650 1,667 73,100
2020/07/30 1,700 1,719 1,676 1,715 72,900
2020/07/29 1,705 1,706 1,650 1,694 72,600
2020/07/28 1,699 1,699 1,678 1,696 26,500
2020/07/27 1,666 1,699 1,660 1,698 50,900
2020/07/22 1,688 1,698 1,671 1,675 64,300
2020/07/21 1,665 1,670 1,636 1,670 69,200
2020/07/20 1,629 1,629 1,607 1,627 44,800
2020/07/17 1,649 1,649 1,613 1,629 45,000
2020/07/16 1,663 1,663 1,634 1,640 36,900
2020/07/15 1,663 1,663 1,648 1,660 51,500
2020/07/14 1,674 1,674 1,631 1,647 70,100
2020/07/13 1,628 1,678 1,619 1,672 61,400
2020/07/10 1,614 1,627 1,599 1,601 56,500
2020/07/09 1,627 1,639 1,618 1,622 36,700
2020/07/08 1,627 1,663 1,621 1,625 75,200
2020/07/07 1,629 1,631 1,602 1,627 50,500
2020/07/06 1,597 1,639 1,592 1,622 48,900
2020/07/03 1,597 1,599 1,557 1,574 66,000
2020/07/02 1,613 1,613 1,589 1,592 65,000
2020/07/01 1,618 1,618 1,586 1,597 66,200
2020/06/30 1,620 1,641 1,608 1,631 74,300
2020/06/29 1,606 1,631 1,586 1,615 79,000
2020/06/26 1,563 1,589 1,556 1,581 47,100
2020/06/25 1,547 1,562 1,529 1,546 67,900
2020/06/24 1,582 1,582 1,548 1,556 86,400
2020/06/23 1,560 1,592 1,556 1,570 48,000
2020/06/22 1,550 1,571 1,545 1,555 38,300
2020/06/19 1,570 1,570 1,543 1,553 67,900
2020/06/18 1,569 1,599 1,553 1,583 53,400
2020/06/17 1,577 1,584 1,551 1,566 52,200
2020/06/16 1,580 1,595 1,557 1,587 67,500
2020/06/15 1,574 1,599 1,565 1,565 54,000
2020/06/12 1,565 1,588 1,526 1,574 77,700
2020/06/11 1,569 1,578 1,551 1,569 77,900
2020/06/10 1,538 1,570 1,520 1,567 37,900
2020/06/09 1,549 1,561 1,521 1,525 38,600
2020/06/08 1,559 1,559 1,537 1,549 72,600
2020/06/05 1,571 1,582 1,537 1,565 76,600
2020/06/04 1,561 1,577 1,533 1,577 103,000
2020/06/03 1,580 1,589 1,553 1,569 72,300
2020/06/02 1,585 1,624 1,573 1,580 92,600
2020/06/01 1,565 1,565 1,531 1,546 45,000
2020/05/29 1,537 1,580 1,521 1,566 126,600
2020/05/28 1,492 1,529 1,480 1,522 102,300
2020/05/27 1,468 1,512 1,453 1,493 113,900
2020/05/26 1,485 1,490 1,461 1,470 67,500
2020/05/25 1,452 1,467 1,440 1,464 67,100
2020/05/22 1,415 1,447 1,402 1,442 75,600
2020/05/21 1,424 1,424 1,405 1,407 34,400
2020/05/20 1,450 1,450 1,425 1,433 31,800
2020/05/19 1,514 1,514 1,438 1,442 51,100
2020/05/18 1,505 1,515 1,490 1,491 45,600
2020/05/15 1,510 1,519 1,492 1,507 55,600
2020/05/14 1,515 1,515 1,487 1,492 63,500
2020/05/13 1,525 1,525 1,495 1,515 58,700
2020/05/12 1,532 1,532 1,509 1,519 74,100
2020/05/11 1,416 1,544 1,416 1,518 207,400
2020/05/08 1,356 1,387 1,334 1,386 128,600
2020/05/07 1,321 1,362 1,314 1,355 72,200
2020/05/01 1,317 1,334 1,304 1,321 50,900
2020/04/30 1,315 1,334 1,307 1,328 64,100
2020/04/28 1,307 1,318 1,291 1,301 94,800
2020/04/27 1,297 1,313 1,279 1,307 60,600
2020/04/24 1,293 1,294 1,277 1,284 74,600
2020/04/23 1,283 1,306 1,283 1,305 77,200
2020/04/22 1,271 1,297 1,248 1,287 91,100
2020/04/21 1,260 1,277 1,239 1,271 58,800
2020/04/20 1,294 1,297 1,264 1,272 78,100
2020/04/17 1,261 1,285 1,245 1,270 70,100
2020/04/16 1,225 1,255 1,209 1,255 78,400
2020/04/15 1,241 1,241 1,210 1,217 84,000
2020/04/14 1,239 1,255 1,227 1,241 68,500
2020/04/13 1,251 1,253 1,231 1,239 47,100
2020/04/10 1,258 1,261 1,224 1,261 57,700
2020/04/09 1,263 1,265 1,226 1,247 78,300
2020/04/08 1,271 1,299 1,251 1,260 103,400
2020/04/07 1,232 1,273 1,216 1,271 84,100
2020/04/06 1,160 1,232 1,160 1,222 71,500
2020/04/03 1,201 1,229 1,161 1,165 68,900
2020/04/02 1,210 1,240 1,203 1,204 63,500
2020/04/01 1,272 1,295 1,232 1,240 107,900
2020/03/31 1,280 1,291 1,229 1,280 83,200
2020/03/30 1,266 1,283 1,219 1,279 115,200
2020/03/27 1,286 1,326 1,253 1,326 161,300
2020/03/26 1,228 1,267 1,165 1,258 147,700
2020/03/25 1,203 1,222 1,169 1,222 154,900
2020/03/24 1,178 1,204 1,138 1,173 149,500
2020/03/23 1,100 1,171 1,085 1,162 307,200
2020/03/19 1,112 1,141 1,033 1,094 307,000
2020/03/18 1,147 1,184 1,072 1,075 134,500
2020/03/17 1,054 1,124 1,036 1,117 148,200
2020/03/16 1,096 1,133 1,085 1,088 98,900
2020/03/13 1,114 1,114 1,038 1,087 150,000
2020/03/12 1,201 1,216 1,158 1,167 103,600
2020/03/11 1,248 1,265 1,224 1,227 117,300
2020/03/10 1,201 1,252 1,155 1,248 99,400
2020/03/09 1,291 1,291 1,231 1,231 84,500
2020/03/06 1,350 1,351 1,311 1,321 76,300
2020/03/05 1,411 1,414 1,365 1,372 83,200
2020/03/04 1,351 1,389 1,339 1,377 93,400
2020/03/03 1,441 1,446 1,376 1,376 71,700
2020/03/02 1,378 1,441 1,372 1,424 100,300
2020/02/28 1,402 1,405 1,372 1,385 86,300
2020/02/27 1,488 1,488 1,440 1,440 73,200
2020/02/26 1,481 1,501 1,466 1,500 66,100
2020/02/25 1,499 1,510 1,488 1,492 92,200
2020/02/21 1,568 1,570 1,551 1,555 53,200
2020/02/20 1,587 1,590 1,563 1,568 49,700
2020/02/19 1,581 1,589 1,571 1,571 60,500
2020/02/18 1,605 1,608 1,575 1,578 66,600
2020/02/17 1,642 1,642 1,605 1,615 67,100
2020/02/14 1,670 1,671 1,650 1,661 46,500
2020/02/13 1,670 1,677 1,661 1,667 37,300
2020/02/12 1,675 1,678 1,656 1,668 40,000
2020/02/10 1,670 1,672 1,656 1,660 37,400
2020/02/07 1,692 1,699 1,675 1,683 26,900
2020/02/06 1,696 1,706 1,682 1,682 70,200
2020/02/05 1,713 1,719 1,696 1,703 45,300
2020/02/04 1,690 1,690 1,637 1,684 88,900
2020/02/03 1,710 1,720 1,695 1,716 138,100
2020/01/31 1,670 1,696 1,670 1,693 68,700
2020/01/30 1,667 1,671 1,656 1,664 54,200
2020/01/29 1,675 1,682 1,670 1,680 35,700
2020/01/28 1,665 1,676 1,657 1,670 57,100
2020/01/27 1,685 1,685 1,663 1,670 46,400
2020/01/24 1,701 1,704 1,691 1,696 70,300
2020/01/23 1,700 1,712 1,692 1,697 54,800
2020/01/22 1,708 1,717 1,704 1,707 51,500
2020/01/21 1,725 1,730 1,707 1,718 25,500
2020/01/20 1,736 1,739 1,717 1,718 54,800
2020/01/17 1,700 1,730 1,695 1,727 82,200
2020/01/16 1,683 1,718 1,683 1,704 157,600
2020/01/15 1,681 1,695 1,666 1,685 81,300
2020/01/14 1,734 1,734 1,691 1,702 84,100
2020/01/10 1,752 1,763 1,742 1,745 50,500
2020/01/09 1,771 1,784 1,765 1,772 28,900
2020/01/08 1,768 1,776 1,742 1,764 40,300
2020/01/07 1,771 1,796 1,771 1,785 33,700
2020/01/06 1,787 1,787 1,768 1,777 43,600

このページの先頭へ