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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,320 | 3,340 | 3,290 | 3,310 | 130,500 |
| 2026/02/05 | 3,295 | 3,330 | 3,270 | 3,330 | 133,500 |
| 2026/02/04 | 3,195 | 3,285 | 3,180 | 3,260 | 171,300 |
| 2026/02/03 | 3,170 | 3,220 | 3,155 | 3,195 | 95,200 |
| 2026/02/02 | 3,160 | 3,200 | 3,095 | 3,135 | 174,300 |
| 2026/01/30 | 3,255 | 3,275 | 3,210 | 3,230 | 96,400 |
| 2026/01/29 | 3,255 | 3,270 | 3,240 | 3,250 | 97,200 |
| 2026/01/28 | 3,250 | 3,275 | 3,210 | 3,265 | 113,900 |
| 2026/01/27 | 3,335 | 3,335 | 3,265 | 3,280 | 168,600 |
| 2026/01/26 | 3,400 | 3,400 | 3,355 | 3,355 | 74,900 |
| 2026/01/23 | 3,440 | 3,455 | 3,415 | 3,425 | 66,100 |
| 2026/01/22 | 3,405 | 3,440 | 3,395 | 3,435 | 92,700 |
| 2026/01/21 | 3,400 | 3,405 | 3,365 | 3,390 | 43,800 |
| 2026/01/20 | 3,380 | 3,425 | 3,340 | 3,420 | 92,800 |
| 2026/01/19 | 3,465 | 3,465 | 3,410 | 3,410 | 69,900 |
| 2026/01/16 | 3,410 | 3,455 | 3,400 | 3,455 | 80,900 |
| 2026/01/15 | 3,395 | 3,430 | 3,380 | 3,410 | 81,500 |
| 2026/01/14 | 3,435 | 3,445 | 3,365 | 3,390 | 85,100 |
| 2026/01/13 | 3,440 | 3,450 | 3,400 | 3,435 | 66,300 |
| 2026/01/09 | 3,395 | 3,395 | 3,355 | 3,370 | 44,000 |
| 2026/01/08 | 3,365 | 3,365 | 3,335 | 3,355 | 71,300 |
| 2026/01/07 | 3,355 | 3,365 | 3,320 | 3,340 | 84,400 |
| 2026/01/06 | 3,385 | 3,395 | 3,355 | 3,360 | 84,200 |
| 2026/01/05 | 3,320 | 3,350 | 3,305 | 3,350 | 102,000 |