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 |
|---|---|---|---|---|---|
| 2026/05/13 | 3,000 | 3,115 | 2,985 | 2,985 | 363,100 |
| 2026/05/12 | 3,265 | 3,270 | 3,175 | 3,210 | 81,200 |
| 2026/05/11 | 3,235 | 3,255 | 3,210 | 3,210 | 73,400 |
| 2026/05/08 | 3,265 | 3,265 | 3,195 | 3,245 | 64,500 |
| 2026/05/07 | 3,280 | 3,300 | 3,250 | 3,265 | 82,200 |
| 2026/05/01 | 3,265 | 3,265 | 3,205 | 3,245 | 48,700 |
| 2026/04/30 | 3,260 | 3,295 | 3,225 | 3,275 | 64,100 |
| 2026/04/28 | 3,260 | 3,315 | 3,260 | 3,315 | 45,600 |
| 2026/04/27 | 3,305 | 3,310 | 3,265 | 3,270 | 52,200 |
| 2026/04/24 | 3,365 | 3,375 | 3,290 | 3,325 | 42,100 |
| 2026/04/23 | 3,305 | 3,345 | 3,295 | 3,345 | 71,300 |
| 2026/04/22 | 3,350 | 3,370 | 3,325 | 3,330 | 60,500 |
| 2026/04/21 | 3,400 | 3,415 | 3,350 | 3,370 | 42,400 |
| 2026/04/20 | 3,400 | 3,400 | 3,330 | 3,380 | 70,400 |
| 2026/04/17 | 3,445 | 3,445 | 3,395 | 3,405 | 82,300 |
| 2026/04/16 | 3,465 | 3,475 | 3,430 | 3,435 | 61,700 |
| 2026/04/15 | 3,460 | 3,475 | 3,430 | 3,445 | 60,400 |
| 2026/04/14 | 3,475 | 3,475 | 3,425 | 3,440 | 70,000 |
| 2026/04/13 | 3,485 | 3,505 | 3,445 | 3,445 | 76,400 |
| 2026/04/10 | 3,530 | 3,560 | 3,490 | 3,500 | 94,500 |
| 2026/04/09 | 3,540 | 3,590 | 3,515 | 3,530 | 83,400 |
| 2026/04/08 | 3,500 | 3,535 | 3,480 | 3,535 | 74,500 |
| 2026/04/07 | 3,440 | 3,455 | 3,410 | 3,445 | 42,900 |
| 2026/04/06 | 3,395 | 3,440 | 3,395 | 3,410 | 57,100 |
| 2026/04/03 | 3,410 | 3,440 | 3,405 | 3,425 | 97,500 |
| 2026/03/27 | 3,450 | 3,480 | 3,440 | 3,455 | 239,500 |
| 2026/03/26 | 3,465 | 3,485 | 3,440 | 3,475 | 153,600 |
| 2026/03/25 | 3,475 | 3,510 | 3,455 | 3,455 | 105,800 |
| 2026/03/24 | 3,410 | 3,435 | 3,400 | 3,430 | 112,800 |
| 2026/03/23 | 3,320 | 3,370 | 3,290 | 3,340 | 118,800 |
| 2026/03/19 | 3,445 | 3,450 | 3,365 | 3,390 | 128,000 |
| 2026/03/18 | 3,480 | 3,505 | 3,460 | 3,485 | 150,000 |
| 2026/03/17 | 3,440 | 3,470 | 3,425 | 3,445 | 64,700 |
| 2026/03/16 | 3,400 | 3,450 | 3,385 | 3,445 | 87,200 |
| 2026/03/13 | 3,420 | 3,480 | 3,415 | 3,415 | 99,700 |
| 2026/03/12 | 3,510 | 3,530 | 3,475 | 3,480 | 94,400 |
| 2026/03/11 | 3,540 | 3,545 | 3,495 | 3,510 | 102,800 |
| 2026/03/10 | 3,500 | 3,565 | 3,480 | 3,525 | 90,900 |
| 2026/03/09 | 3,465 | 3,495 | 3,420 | 3,475 | 159,600 |
| 2026/03/06 | 3,555 | 3,600 | 3,545 | 3,600 | 59,900 |
| 2026/03/05 | 3,605 | 3,655 | 3,560 | 3,590 | 157,100 |
| 2026/03/04 | 3,560 | 3,625 | 3,460 | 3,535 | 174,600 |
| 2026/03/03 | 3,720 | 3,720 | 3,650 | 3,660 | 169,100 |
| 2026/03/02 | 3,660 | 3,755 | 3,645 | 3,730 | 155,600 |
| 2026/02/27 | 3,675 | 3,720 | 3,665 | 3,710 | 116,900 |
| 2026/02/26 | 3,655 | 3,700 | 3,645 | 3,650 | 173,200 |
| 2026/02/25 | 3,620 | 3,680 | 3,590 | 3,665 | 103,100 |
| 2026/02/24 | 3,600 | 3,650 | 3,540 | 3,620 | 98,400 |
| 2026/02/20 | 3,590 | 3,640 | 3,565 | 3,565 | 115,500 |
| 2026/02/19 | 3,550 | 3,635 | 3,525 | 3,635 | 130,100 |
| 2026/02/18 | 3,610 | 3,625 | 3,540 | 3,570 | 106,500 |
| 2026/02/17 | 3,590 | 3,630 | 3,550 | 3,580 | 136,900 |
| 2026/02/16 | 3,445 | 3,570 | 3,440 | 3,565 | 146,700 |
| 2026/02/13 | 3,480 | 3,480 | 3,390 | 3,460 | 151,300 |
| 2026/02/12 | 3,450 | 3,515 | 3,425 | 3,515 | 127,800 |
| 2026/02/10 | 3,330 | 3,450 | 3,320 | 3,435 | 107,800 |
| 2026/02/09 | 3,340 | 3,375 | 3,310 | 3,360 | 81,500 |
| 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 |