7483 (株)ドウシシャ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,138 | 2,150 | 2,117 | 2,150 | 45,400 | 2,150 |
| 2024-04-25 | 2,117 | 2,141 | 2,117 | 2,134 | 31,500 | 2,134 |
| 2024-04-24 | 2,108 | 2,118 | 2,098 | 2,112 | 50,100 | 2,112 |
| 2024-04-23 | 2,110 | 2,113 | 2,089 | 2,096 | 39,700 | 2,096 |
| 2024-04-22 | 2,115 | 2,118 | 2,098 | 2,110 | 34,000 | 2,110 |
| 2024-04-19 | 2,100 | 2,107 | 2,074 | 2,092 | 56,400 | 2,092 |
| 2024-04-18 | 2,112 | 2,125 | 2,100 | 2,112 | 30,000 | 2,112 |
| 2024-04-17 | 2,134 | 2,138 | 2,100 | 2,100 | 24,800 | 2,100 |
| 2024-04-16 | 2,176 | 2,176 | 2,107 | 2,134 | 53,400 | 2,134 |
| 2024-04-15 | 2,128 | 2,177 | 2,119 | 2,177 | 47,400 | 2,177 |
| 2024-04-12 | 2,150 | 2,165 | 2,137 | 2,155 | 30,200 | 2,155 |
| 2024-04-11 | 2,117 | 2,152 | 2,108 | 2,136 | 56,600 | 2,136 |
| 2024-04-10 | 2,118 | 2,129 | 2,107 | 2,119 | 27,400 | 2,119 |
| 2024-04-09 | 2,107 | 2,123 | 2,100 | 2,107 | 25,600 | 2,107 |
| 2024-04-08 | 2,115 | 2,121 | 2,103 | 2,119 | 26,300 | 2,119 |
| 2024-04-05 | 2,090 | 2,111 | 2,088 | 2,106 | 34,900 | 2,106 |
| 2024-04-04 | 2,103 | 2,119 | 2,100 | 2,103 | 37,800 | 2,103 |
| 2024-04-03 | 2,086 | 2,106 | 2,070 | 2,102 | 36,400 | 2,102 |
| 2024-04-02 | 2,108 | 2,108 | 2,090 | 2,099 | 50,800 | 2,099 |
| 2024-04-01 | 2,107 | 2,118 | 2,086 | 2,088 | 41,500 | 2,088 |
| 2024-03-29 | 2,096 | 2,115 | 2,085 | 2,107 | 52,100 | 2,107 |
| 2024-03-28 | 2,100 | 2,107 | 2,083 | 2,084 | 96,600 | 2,084 |
| 2024-03-27 | 2,123 | 2,151 | 2,123 | 2,136 | 174,500 | 2,136 |
| 2024-03-26 | 2,130 | 2,148 | 2,127 | 2,140 | 113,400 | 2,140 |
| 2024-03-25 | 2,130 | 2,152 | 2,130 | 2,138 | 105,000 | 2,138 |
| 2024-03-22 | 2,135 | 2,143 | 2,123 | 2,142 | 56,500 | 2,142 |
| 2024-03-21 | 2,140 | 2,148 | 2,129 | 2,135 | 83,600 | 2,135 |
| 2024-03-19 | 2,109 | 2,127 | 2,104 | 2,118 | 54,800 | 2,118 |
| 2024-03-18 | 2,110 | 2,111 | 2,101 | 2,102 | 61,600 | 2,102 |
| 2024-03-15 | 2,102 | 2,113 | 2,099 | 2,100 | 50,500 | 2,100 |
| 2024-03-14 | 2,090 | 2,112 | 2,080 | 2,106 | 61,500 | 2,106 |
| 2024-03-13 | 2,111 | 2,118 | 2,092 | 2,096 | 39,500 | 2,096 |
| 2024-03-12 | 2,103 | 2,103 | 2,054 | 2,097 | 49,800 | 2,097 |
| 2024-03-11 | 2,112 | 2,124 | 2,097 | 2,115 | 58,100 | 2,115 |
| 2024-03-08 | 2,093 | 2,130 | 2,093 | 2,119 | 62,500 | 2,119 |
| 2024-03-07 | 2,116 | 2,125 | 2,101 | 2,106 | 42,500 | 2,106 |
| 2024-03-06 | 2,115 | 2,127 | 2,112 | 2,123 | 44,900 | 2,123 |
| 2024-03-05 | 2,100 | 2,129 | 2,089 | 2,119 | 62,400 | 2,119 |
| 2024-03-04 | 2,125 | 2,125 | 2,100 | 2,102 | 46,700 | 2,102 |
| 2024-03-01 | 2,122 | 2,129 | 2,104 | 2,107 | 35,100 | 2,107 |
| 2024-02-29 | 2,109 | 2,118 | 2,099 | 2,104 | 54,000 | 2,104 |
| 2024-02-28 | 2,110 | 2,127 | 2,100 | 2,102 | 49,100 | 2,102 |
| 2024-02-27 | 2,136 | 2,137 | 2,106 | 2,118 | 47,500 | 2,118 |
| 2024-02-26 | 2,156 | 2,156 | 2,132 | 2,136 | 38,400 | 2,136 |
| 2024-02-22 | 2,156 | 2,156 | 2,128 | 2,149 | 39,500 | 2,149 |
| 2024-02-21 | 2,128 | 2,151 | 2,128 | 2,147 | 29,400 | 2,147 |
| 2024-02-20 | 2,142 | 2,160 | 2,124 | 2,128 | 38,900 | 2,128 |
| 2024-02-19 | 2,109 | 2,131 | 2,096 | 2,127 | 36,700 | 2,127 |
| 2024-02-16 | 2,096 | 2,115 | 2,095 | 2,095 | 38,300 | 2,095 |
| 2024-02-15 | 2,121 | 2,121 | 2,075 | 2,097 | 64,500 | 2,097 |
| 2024-02-14 | 2,133 | 2,133 | 2,103 | 2,121 | 40,100 | 2,121 |
| 2024-02-13 | 2,111 | 2,142 | 2,105 | 2,136 | 43,400 | 2,136 |
| 2024-02-09 | 2,118 | 2,125 | 2,106 | 2,112 | 38,500 | 2,112 |
| 2024-02-08 | 2,112 | 2,128 | 2,102 | 2,124 | 45,900 | 2,124 |
| 2024-02-07 | 2,119 | 2,132 | 2,114 | 2,123 | 21,800 | 2,123 |
| 2024-02-06 | 2,139 | 2,148 | 2,125 | 2,125 | 42,000 | 2,125 |
| 2024-02-05 | 2,147 | 2,160 | 2,142 | 2,145 | 42,400 | 2,145 |
| 2024-02-02 | 2,169 | 2,179 | 2,140 | 2,147 | 44,300 | 2,147 |
| 2024-02-01 | 2,182 | 2,208 | 2,149 | 2,169 | 54,900 | 2,169 |
| 2024-01-31 | 2,220 | 2,235 | 2,194 | 2,229 | 40,900 | 2,229 |
| 2024-01-30 | 2,222 | 2,242 | 2,222 | 2,228 | 31,900 | 2,228 |
| 2024-01-29 | 2,210 | 2,236 | 2,210 | 2,222 | 25,500 | 2,222 |
| 2024-01-26 | 2,224 | 2,231 | 2,197 | 2,201 | 51,700 | 2,201 |
| 2024-01-25 | 2,195 | 2,231 | 2,191 | 2,224 | 36,900 | 2,224 |
| 2024-01-24 | 2,183 | 2,196 | 2,178 | 2,188 | 38,000 | 2,188 |
| 2024-01-23 | 2,180 | 2,197 | 2,178 | 2,182 | 26,600 | 2,182 |
| 2024-01-22 | 2,168 | 2,177 | 2,164 | 2,171 | 25,800 | 2,171 |
| 2024-01-19 | 2,160 | 2,160 | 2,142 | 2,154 | 28,200 | 2,154 |
| 2024-01-18 | 2,150 | 2,163 | 2,149 | 2,150 | 22,100 | 2,150 |
| 2024-01-17 | 2,155 | 2,171 | 2,152 | 2,152 | 26,000 | 2,152 |
| 2024-01-16 | 2,171 | 2,175 | 2,137 | 2,149 | 30,100 | 2,149 |
| 2024-01-15 | 2,124 | 2,170 | 2,124 | 2,169 | 33,600 | 2,169 |
| 2024-01-12 | 2,133 | 2,141 | 2,114 | 2,118 | 19,100 | 2,118 |
| 2024-01-11 | 2,122 | 2,134 | 2,117 | 2,121 | 26,700 | 2,121 |
| 2024-01-10 | 2,106 | 2,123 | 2,100 | 2,112 | 27,800 | 2,112 |
| 2024-01-09 | 2,104 | 2,117 | 2,100 | 2,106 | 28,200 | 2,106 |
| 2024-01-05 | 2,130 | 2,130 | 2,099 | 2,100 | 51,300 | 2,100 |
| 2024-01-04 | 2,084 | 2,141 | 2,077 | 2,141 | 61,600 | 2,141 |
分割・併合履歴 ： [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株
