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
2025/06/13 2,366 2,372 2,348 2,360 51,500
2025/06/12 2,367 2,391 2,367 2,378 44,400
2025/06/11 2,380 2,398 2,360 2,385 89,800
2025/06/10 2,376 2,388 2,352 2,363 70,600
2025/06/09 2,400 2,421 2,372 2,395 125,000
2025/06/06 2,435 2,466 2,385 2,398 118,400
2025/06/05 2,298 2,408 2,296 2,406 238,300
2025/06/04 2,280 2,299 2,274 2,288 45,700
2025/06/03 2,296 2,296 2,266 2,282 65,500
2025/06/02 2,285 2,312 2,285 2,302 43,100
2025/05/30 2,282 2,317 2,282 2,295 62,600
2025/05/29 2,308 2,308 2,282 2,298 51,500
2025/05/28 2,298 2,319 2,288 2,299 103,000
2025/05/27 2,290 2,298 2,275 2,291 40,800
2025/05/26 2,282 2,290 2,268 2,284 51,200
2025/05/23 2,280 2,294 2,262 2,287 84,600
2025/05/22 2,274 2,293 2,256 2,262 46,100
2025/05/21 2,281 2,289 2,269 2,273 44,400
2025/05/20 2,278 2,280 2,263 2,270 46,900
2025/05/19 2,280 2,292 2,270 2,279 55,800
2025/05/16 2,268 2,287 2,250 2,277 53,100
2025/05/15 2,251 2,268 2,236 2,268 53,600
2025/05/14 2,302 2,305 2,236 2,270 72,300
2025/05/13 2,270 2,310 2,256 2,303 95,200
2025/05/12 2,285 2,335 2,258 2,282 192,000
2025/05/09 2,228 2,289 2,227 2,263 100,000
2025/05/08 2,200 2,234 2,188 2,221 101,200
2025/05/07 2,205 2,255 2,188 2,239 57,300
2025/05/02 2,205 2,216 2,179 2,208 77,200
2025/05/01 2,220 2,229 2,207 2,207 47,200
2025/04/30 2,240 2,247 2,214 2,241 56,900
2025/04/28 2,227 2,250 2,227 2,233 49,700
2025/04/25 2,234 2,238 2,217 2,227 54,300
2025/04/24 2,263 2,263 2,227 2,238 42,200
2025/04/23 2,283 2,284 2,255 2,268 54,200
2025/04/22 2,268 2,292 2,258 2,284 70,500
2025/04/21 2,229 2,272 2,229 2,255 93,300
2025/04/18 2,170 2,223 2,156 2,214 62,200
2025/04/17 2,156 2,161 2,141 2,156 48,400
2025/04/16 2,150 2,169 2,137 2,161 52,600
2025/04/15 2,167 2,167 2,139 2,139 31,700
2025/04/14 2,130 2,153 2,119 2,141 110,600
2025/04/11 2,115 2,140 2,103 2,131 53,000
2025/04/10 2,184 2,185 2,114 2,165 62,900
2025/04/09 2,067 2,103 2,042 2,092 167,900
2025/04/08 2,021 2,078 2,021 2,070 118,100
2025/04/07 2,050 2,070 1,957 1,994 295,600
2025/04/04 2,114 2,116 2,074 2,107 128,800
2025/04/03 2,148 2,151 2,091 2,136 144,200
2025/04/02 2,190 2,190 2,162 2,185 93,000
2025/04/01 2,220 2,237 2,210 2,217 96,200
2025/03/31 2,200 2,205 2,163 2,187 188,300
2025/03/28 2,141 2,186 2,130 2,176 182,500
2025/03/27 2,164 2,189 2,159 2,189 238,200
2025/03/26 2,149 2,190 2,144 2,171 178,900
2025/03/25 2,140 2,154 2,132 2,153 184,900
2025/03/24 2,135 2,141 2,128 2,139 141,100
2025/03/21 2,091 2,135 2,091 2,125 168,200
2025/03/19 2,100 2,118 2,092 2,108 79,100
2025/03/18 2,081 2,106 2,081 2,098 86,900
2025/03/17 2,085 2,097 2,081 2,092 85,000
2025/03/14 2,071 2,095 2,071 2,089 66,200
2025/03/13 2,081 2,100 2,080 2,089 95,500
2025/03/12 2,087 2,107 2,087 2,093 72,900
2025/03/11 2,110 2,110 2,082 2,097 67,200
2025/03/10 2,140 2,140 2,118 2,122 57,700
2025/03/07 2,130 2,144 2,105 2,144 88,300
2025/03/06 2,120 2,141 2,118 2,135 58,400
2025/03/05 2,129 2,145 2,120 2,120 70,200
2025/03/04 2,120 2,134 2,105 2,129 81,000
2025/03/03 2,095 2,154 2,095 2,145 131,900
2025/02/28 2,059 2,090 2,050 2,086 182,700
2025/02/27 2,055 2,071 2,046 2,071 80,300
2025/02/26 2,058 2,062 2,044 2,062 86,500
2025/02/25 2,050 2,060 2,035 2,060 101,800
2025/02/21 2,060 2,063 2,038 2,050 83,900
2025/02/20 2,077 2,080 2,053 2,063 58,500
2025/02/19 2,073 2,078 2,063 2,075 48,100
2025/02/18 2,082 2,082 2,045 2,060 86,500
2025/02/17 2,100 2,107 2,066 2,076 100,600
2025/02/14 2,093 2,096 2,077 2,085 41,600
2025/02/13 2,073 2,096 2,066 2,096 55,300
2025/02/12 2,064 2,072 2,051 2,062 68,000
2025/02/10 2,090 2,090 2,057 2,069 70,000
2025/02/07 2,105 2,114 2,094 2,102 54,200
2025/02/06 2,123 2,124 2,102 2,116 67,400
2025/02/05 2,130 2,130 2,084 2,113 84,300
2025/02/04 2,106 2,137 2,106 2,124 94,700
2025/02/03 2,121 2,147 2,096 2,105 137,800
2025/01/31 2,148 2,148 2,108 2,128 79,400
2025/01/30 2,116 2,143 2,101 2,143 71,900
2025/01/29 2,110 2,117 2,093 2,116 56,200
2025/01/28 2,084 2,110 2,075 2,110 70,200
2025/01/27 2,071 2,103 2,061 2,103 61,900
2025/01/24 2,057 2,071 2,032 2,061 69,500
2025/01/23 2,069 2,069 2,041 2,057 53,900
2025/01/22 2,067 2,070 2,045 2,061 72,400
2025/01/21 2,040 2,066 2,035 2,066 76,600
2025/01/20 2,032 2,035 2,016 2,020 53,300
2025/01/17 2,039 2,039 2,015 2,036 42,300
2025/01/16 2,052 2,060 2,031 2,034 61,900
2025/01/15 2,069 2,077 2,052 2,060 48,300
2025/01/14 2,100 2,100 2,058 2,066 56,200
2025/01/10 2,102 2,108 2,090 2,103 42,900
2025/01/09 2,130 2,132 2,106 2,110 34,500
2025/01/08 2,149 2,149 2,135 2,142 36,000
2025/01/07 2,179 2,179 2,127 2,154 41,000
2025/01/06 2,191 2,194 2,157 2,167 51,800

このページの先頭へ