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
2023/12/29 2,061 2,085 2,061 2,084 36,400
2023/12/28 2,039 2,067 2,038 2,060 34,300
2023/12/27 2,005 2,035 2,001 2,035 42,400
2023/12/26 2,004 2,023 2,002 2,016 44,500
2023/12/25 2,030 2,032 2,005 2,007 26,600
2023/12/22 2,025 2,033 2,014 2,024 24,200
2023/12/21 1,994 2,026 1,990 2,014 51,400
2023/12/20 2,003 2,022 2,003 2,010 36,100
2023/12/19 2,001 2,017 1,980 2,015 43,800
2023/12/18 2,023 2,041 2,007 2,007 61,700
2023/12/15 2,091 2,103 2,050 2,055 87,800
2023/12/14 2,071 2,095 2,062 2,091 50,000
2023/12/13 2,057 2,079 2,057 2,071 27,300
2023/12/12 2,075 2,079 2,049 2,057 33,200
2023/12/11 2,031 2,076 2,031 2,075 42,600
2023/12/08 2,062 2,084 2,038 2,043 98,200
2023/12/07 2,093 2,100 2,089 2,090 37,200
2023/12/06 2,090 2,122 2,090 2,114 24,500
2023/12/05 2,086 2,097 2,075 2,092 57,300
2023/12/04 2,100 2,103 2,088 2,088 23,800
2023/12/01 2,135 2,135 2,090 2,110 41,400
2023/11/30 2,090 2,135 2,089 2,110 91,600
2023/11/29 2,112 2,119 2,088 2,090 24,700
2023/11/28 2,081 2,114 2,078 2,109 39,700
2023/11/27 2,100 2,108 2,085 2,091 31,000
2023/11/24 2,109 2,109 2,088 2,094 23,200
2023/11/22 2,093 2,102 2,076 2,089 42,900
2023/11/21 2,088 2,113 2,076 2,104 38,100
2023/11/20 2,100 2,109 2,093 2,097 41,600
2023/11/17 2,089 2,100 2,080 2,100 24,800
2023/11/16 2,069 2,102 2,060 2,089 37,200
2023/11/15 2,088 2,092 2,061 2,066 28,200
2023/11/14 2,080 2,094 2,077 2,078 47,200
2023/11/13 2,120 2,121 2,075 2,080 31,500
2023/11/10 2,056 2,117 2,056 2,116 45,300
2023/11/09 2,090 2,090 2,058 2,081 55,100
2023/11/08 2,134 2,134 2,074 2,079 111,500
2023/11/07 2,105 2,125 2,104 2,112 36,400
2023/11/06 2,137 2,142 2,106 2,108 53,800
2023/11/02 2,148 2,175 2,106 2,121 48,900
2023/11/01 2,199 2,233 2,105 2,144 118,900
2023/10/31 2,188 2,236 2,184 2,236 82,000
2023/10/30 2,197 2,201 2,168 2,183 282,000
2023/10/27 2,158 2,198 2,158 2,197 50,700
2023/10/26 2,151 2,173 2,132 2,146 51,500
2023/10/25 2,161 2,178 2,148 2,151 47,500
2023/10/24 2,134 2,156 2,092 2,146 57,900
2023/10/23 2,165 2,177 2,157 2,157 56,200
2023/10/20 2,183 2,192 2,170 2,170 42,800
2023/10/19 2,154 2,203 2,154 2,193 35,600
2023/10/18 2,164 2,187 2,160 2,185 43,100
2023/10/17 2,160 2,172 2,124 2,152 44,700
2023/10/16 2,174 2,174 2,136 2,151 87,700
2023/10/13 2,198 2,212 2,176 2,190 59,500
2023/10/12 2,161 2,195 2,157 2,193 55,000
2023/10/11 2,181 2,188 2,163 2,163 41,500
2023/10/10 2,174 2,204 2,174 2,201 57,600
2023/10/06 2,135 2,177 2,135 2,156 52,000
2023/10/05 2,090 2,120 2,079 2,114 44,300
2023/10/04 2,120 2,130 2,083 2,084 110,000
2023/10/03 2,156 2,167 2,125 2,145 69,600
2023/10/02 2,232 2,251 2,161 2,161 75,300
2023/09/29 2,211 2,242 2,210 2,230 55,800
2023/09/28 2,226 2,297 2,202 2,205 84,200
2023/09/27 2,244 2,252 2,211 2,246 87,900
2023/09/26 2,247 2,277 2,223 2,265 67,000
2023/09/25 2,235 2,251 2,221 2,239 59,200
2023/09/22 2,213 2,246 2,212 2,235 47,700
2023/09/21 2,270 2,274 2,241 2,249 46,500
2023/09/20 2,321 2,333 2,272 2,275 82,600
2023/09/19 2,366 2,370 2,335 2,358 90,100
2023/09/15 2,359 2,378 2,346 2,370 56,700
2023/09/14 2,350 2,363 2,328 2,353 37,800
2023/09/13 2,397 2,397 2,338 2,349 33,200
2023/09/12 2,356 2,374 2,345 2,363 28,100
2023/09/11 2,361 2,382 2,319 2,331 34,300
2023/09/08 2,416 2,420 2,357 2,361 59,200
2023/09/07 2,462 2,467 2,438 2,439 37,400
2023/09/06 2,439 2,468 2,430 2,462 38,700
2023/09/05 2,416 2,435 2,407 2,435 26,700
2023/09/04 2,393 2,410 2,379 2,409 38,700
2023/09/01 2,389 2,393 2,374 2,393 26,500
2023/08/31 2,385 2,398 2,369 2,370 48,200
2023/08/30 2,359 2,381 2,338 2,373 41,800
2023/08/29 2,335 2,350 2,317 2,347 26,400
2023/08/28 2,361 2,369 2,319 2,323 42,200
2023/08/25 2,317 2,377 2,310 2,350 59,500
2023/08/24 2,296 2,327 2,287 2,320 44,800
2023/08/23 2,263 2,293 2,263 2,287 36,100
2023/08/22 2,279 2,281 2,257 2,280 31,600
2023/08/21 2,232 2,268 2,231 2,249 37,300
2023/08/18 2,208 2,223 2,195 2,221 31,400
2023/08/17 2,200 2,227 2,180 2,227 50,400
2023/08/16 2,223 2,227 2,191 2,212 45,200
2023/08/15 2,202 2,250 2,202 2,248 53,100
2023/08/14 2,199 2,233 2,185 2,187 46,800
2023/08/10 2,212 2,217 2,184 2,200 52,000
2023/08/09 2,212 2,212 2,176 2,191 61,100
2023/08/08 2,239 2,260 2,191 2,212 54,100
2023/08/07 2,231 2,240 2,185 2,239 129,300
2023/08/04 2,209 2,264 2,209 2,251 79,200
2023/08/03 2,178 2,205 2,145 2,198 92,600
2023/08/02 2,198 2,209 2,141 2,198 98,900
2023/08/01 2,331 2,332 2,186 2,199 127,500
2023/07/31 2,322 2,349 2,312 2,343 77,000
2023/07/28 2,241 2,284 2,229 2,284 95,700
2023/07/27 2,266 2,283 2,241 2,261 42,900
2023/07/26 2,274 2,290 2,262 2,279 57,200
2023/07/25 2,236 2,269 2,236 2,267 48,000
2023/07/24 2,239 2,243 2,226 2,238 28,600
2023/07/21 2,243 2,249 2,207 2,210 31,300
2023/07/20 2,261 2,269 2,245 2,245 28,600
2023/07/19 2,253 2,279 2,235 2,249 36,800
2023/07/18 2,184 2,239 2,184 2,239 61,600
2023/07/14 2,211 2,234 2,168 2,184 41,200
2023/07/13 2,236 2,239 2,209 2,209 26,900
2023/07/12 2,229 2,257 2,229 2,236 41,700
2023/07/11 2,229 2,253 2,216 2,229 44,200
2023/07/10 2,253 2,263 2,229 2,243 51,100
2023/07/07 2,269 2,269 2,233 2,234 50,400
2023/07/06 2,280 2,288 2,266 2,286 31,000
2023/07/05 2,252 2,288 2,234 2,284 53,600
2023/07/04 2,279 2,288 2,254 2,272 74,800
2023/07/03 2,336 2,355 2,296 2,296 78,400
2023/06/30 2,303 2,342 2,303 2,315 72,600
2023/06/29 2,319 2,338 2,302 2,303 43,000
2023/06/28 2,285 2,324 2,285 2,319 69,500
2023/06/27 2,280 2,280 2,240 2,265 40,600
2023/06/26 2,299 2,319 2,278 2,284 49,500
2023/06/23 2,310 2,317 2,290 2,301 95,300
2023/06/22 2,298 2,334 2,285 2,309 57,600
2023/06/21 2,299 2,338 2,291 2,300 97,200
2023/06/20 2,308 2,310 2,284 2,300 53,400
2023/06/19 2,325 2,336 2,294 2,307 53,000
2023/06/16 2,277 2,320 2,263 2,304 161,000
2023/06/15 2,245 2,268 2,217 2,257 80,100
2023/06/14 2,209 2,259 2,205 2,247 121,600
2023/06/13 2,200 2,207 2,183 2,187 56,400
2023/06/12 2,201 2,221 2,187 2,197 49,200
2023/06/09 2,171 2,202 2,152 2,192 74,500
2023/06/08 2,177 2,192 2,134 2,151 64,300
2023/06/07 2,188 2,210 2,155 2,157 70,500
2023/06/06 2,150 2,196 2,148 2,169 74,800
2023/06/05 2,176 2,197 2,161 2,166 77,500
2023/06/02 2,070 2,126 2,067 2,126 103,400
2023/06/01 2,113 2,131 2,065 2,065 105,600
2023/05/31 2,175 2,175 2,103 2,115 171,200
2023/05/30 2,207 2,221 2,183 2,203 40,600
2023/05/29 2,250 2,250 2,191 2,220 44,200
2023/05/26 2,270 2,271 2,227 2,228 84,500
2023/05/25 2,240 2,283 2,220 2,253 128,900
2023/05/24 2,231 2,265 2,214 2,214 70,000
2023/05/23 2,229 2,256 2,213 2,231 125,800
2023/05/22 2,165 2,200 2,164 2,200 82,700
2023/05/19 2,150 2,168 2,133 2,150 71,300
2023/05/18 2,135 2,143 2,096 2,135 72,000
2023/05/17 2,110 2,135 2,096 2,118 58,500
2023/05/16 2,120 2,140 2,108 2,114 58,000
2023/05/15 2,090 2,119 2,090 2,116 48,800
2023/05/12 2,062 2,098 2,061 2,089 69,700
2023/05/11 2,075 2,075 2,012 2,038 99,500
2023/05/10 2,115 2,118 2,090 2,105 39,300
2023/05/09 2,128 2,145 2,117 2,131 36,800
2023/05/08 2,132 2,150 2,124 2,128 39,400
2023/05/02 2,162 2,162 2,120 2,132 33,900
2023/05/01 2,162 2,171 2,156 2,166 38,300
2023/04/28 2,128 2,146 2,125 2,138 51,400
2023/04/27 2,083 2,115 2,081 2,114 58,900
2023/04/26 2,092 2,110 2,084 2,098 49,600
2023/04/25 2,100 2,118 2,091 2,102 42,700
2023/04/24 2,080 2,095 2,073 2,082 33,600
2023/04/21 2,047 2,079 2,038 2,071 38,900
2023/04/20 2,026 2,049 2,025 2,049 52,900
2023/04/19 2,054 2,054 2,029 2,033 44,100
2023/04/18 2,040 2,076 2,032 2,065 79,700
2023/04/17 2,043 2,043 2,007 2,024 48,100
2023/04/14 2,015 2,043 2,015 2,032 56,400
2023/04/13 2,020 2,034 2,012 2,017 47,000
2023/04/12 1,996 2,032 1,992 2,019 90,700
2023/04/11 1,994 1,995 1,977 1,990 55,000
2023/04/10 1,957 1,970 1,950 1,968 39,500
2023/04/07 1,937 1,957 1,930 1,945 42,500
2023/04/06 1,922 1,937 1,916 1,927 54,200
2023/04/05 1,963 1,963 1,928 1,937 59,800
2023/04/04 1,958 1,974 1,954 1,974 65,600
2023/04/03 1,949 1,958 1,943 1,958 48,900
2023/03/31 1,912 1,947 1,912 1,938 58,600
2023/03/30 1,891 1,917 1,889 1,913 73,600
2023/03/29 1,911 1,930 1,901 1,924 212,200
2023/03/28 1,938 1,938 1,893 1,902 130,800
2023/03/27 1,933 1,933 1,919 1,926 96,400
2023/03/24 1,931 1,931 1,903 1,913 147,100
2023/03/23 1,891 1,923 1,881 1,922 62,000
2023/03/22 1,882 1,910 1,881 1,893 73,200
2023/03/20 1,908 1,914 1,874 1,879 60,300
2023/03/17 1,930 1,930 1,900 1,913 84,500
2023/03/16 1,917 1,921 1,876 1,897 84,700
2023/03/15 1,933 1,961 1,929 1,952 74,400
2023/03/14 1,914 1,918 1,893 1,907 85,700
2023/03/13 1,949 1,951 1,914 1,941 106,000
2023/03/10 1,999 2,007 1,957 1,957 152,600
2023/03/09 1,978 1,995 1,972 1,992 86,500
2023/03/08 1,937 1,966 1,937 1,961 72,100
2023/03/07 1,938 1,938 1,920 1,926 57,500
2023/03/06 1,915 1,939 1,913 1,926 99,500
2023/03/03 1,871 1,900 1,860 1,897 126,700
2023/03/02 1,847 1,870 1,844 1,859 60,500
2023/03/01 1,835 1,863 1,835 1,846 62,400
2023/02/28 1,874 1,880 1,826 1,831 121,400
2023/02/27 1,840 1,877 1,840 1,873 68,900
2023/02/24 1,823 1,838 1,801 1,837 77,400
2023/02/22 1,777 1,830 1,770 1,825 83,900
2023/02/21 1,768 1,789 1,766 1,784 26,400
2023/02/20 1,779 1,780 1,762 1,769 30,200
2023/02/17 1,760 1,772 1,756 1,768 87,000
2023/02/16 1,788 1,788 1,764 1,770 20,000
2023/02/15 1,790 1,792 1,775 1,784 44,400
2023/02/14 1,795 1,795 1,782 1,790 56,900
2023/02/13 1,765 1,779 1,754 1,762 46,800
2023/02/10 1,773 1,778 1,767 1,770 33,100
2023/02/09 1,783 1,797 1,776 1,786 42,400
2023/02/08 1,801 1,808 1,774 1,783 59,700
2023/02/07 1,825 1,837 1,795 1,799 39,200
2023/02/06 1,819 1,836 1,818 1,824 47,400
2023/02/03 1,800 1,818 1,791 1,811 68,800
2023/02/02 1,830 1,845 1,801 1,804 77,400
2023/02/01 1,765 1,835 1,749 1,834 247,900
2023/01/31 1,660 1,702 1,651 1,698 131,100
2023/01/30 1,641 1,657 1,636 1,655 54,100
2023/01/27 1,623 1,648 1,622 1,641 42,500
2023/01/26 1,643 1,643 1,623 1,623 24,200
2023/01/25 1,640 1,644 1,633 1,635 29,300
2023/01/24 1,631 1,639 1,619 1,634 40,400
2023/01/23 1,622 1,627 1,615 1,616 35,800
2023/01/20 1,609 1,622 1,609 1,615 11,900
2023/01/19 1,600 1,620 1,598 1,618 36,500
2023/01/18 1,603 1,627 1,593 1,611 37,100
2023/01/17 1,593 1,619 1,593 1,610 27,100
2023/01/16 1,598 1,609 1,590 1,599 28,700
2023/01/13 1,625 1,626 1,606 1,614 38,900
2023/01/12 1,628 1,637 1,621 1,625 23,800
2023/01/11 1,625 1,646 1,616 1,634 41,600
2023/01/10 1,646 1,646 1,608 1,611 38,000
2023/01/06 1,636 1,649 1,630 1,631 56,600
2023/01/05 1,637 1,653 1,630 1,641 66,900
2023/01/04 1,639 1,647 1,624 1,637 88,500

このページの先頭へ