7483 (株)ドウシシャの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,114	2,116	2,074	2,107	128,800	2,107
2025-04-03	2,148	2,151	2,091	2,136	144,200	2,136
2025-04-02	2,190	2,190	2,162	2,185	93,000	2,185
2025-04-01	2,220	2,237	2,210	2,217	96,200	2,217
2025-03-31	2,200	2,205	2,163	2,187	188,300	2,187
2025-03-28	2,141	2,186	2,130	2,176	182,500	2,176
2025-03-27	2,164	2,189	2,159	2,189	238,200	2,189
2025-03-26	2,149	2,190	2,144	2,171	178,900	2,171
2025-03-25	2,140	2,154	2,132	2,153	184,900	2,153
2025-03-24	2,135	2,141	2,128	2,139	141,100	2,139
2025-03-21	2,091	2,135	2,091	2,125	168,200	2,125
2025-03-19	2,100	2,118	2,092	2,108	79,100	2,108
2025-03-18	2,081	2,106	2,081	2,098	86,900	2,098
2025-03-17	2,085	2,097	2,081	2,092	85,000	2,092
2025-03-14	2,071	2,095	2,071	2,089	66,200	2,089
2025-03-13	2,081	2,100	2,080	2,089	95,500	2,089
2025-03-12	2,087	2,107	2,087	2,093	72,900	2,093
2025-03-11	2,110	2,110	2,082	2,097	67,200	2,097
2025-03-10	2,140	2,140	2,118	2,122	57,700	2,122
2025-03-07	2,130	2,144	2,105	2,144	88,300	2,144
2025-03-06	2,120	2,141	2,118	2,135	58,400	2,135
2025-03-05	2,129	2,145	2,120	2,120	70,200	2,120
2025-03-04	2,120	2,134	2,105	2,129	81,000	2,129
2025-03-03	2,095	2,154	2,095	2,145	131,900	2,145
2025-02-28	2,059	2,090	2,050	2,086	182,700	2,086
2025-02-27	2,055	2,071	2,046	2,071	80,300	2,071
2025-02-26	2,058	2,062	2,044	2,062	86,500	2,062
2025-02-25	2,050	2,060	2,035	2,060	101,800	2,060
2025-02-21	2,060	2,063	2,038	2,050	83,900	2,050
2025-02-20	2,077	2,080	2,053	2,063	58,500	2,063
2025-02-19	2,073	2,078	2,063	2,075	48,100	2,075
2025-02-18	2,082	2,082	2,045	2,060	86,500	2,060
2025-02-17	2,100	2,107	2,066	2,076	100,600	2,076
2025-02-14	2,093	2,096	2,077	2,085	41,600	2,085
2025-02-13	2,073	2,096	2,066	2,096	55,300	2,096
2025-02-12	2,064	2,072	2,051	2,062	68,000	2,062
2025-02-10	2,090	2,090	2,057	2,069	70,000	2,069
2025-02-07	2,105	2,114	2,094	2,102	54,200	2,102
2025-02-06	2,123	2,124	2,102	2,116	67,400	2,116
2025-02-05	2,130	2,130	2,084	2,113	84,300	2,113
2025-02-04	2,106	2,137	2,106	2,124	94,700	2,124
2025-02-03	2,121	2,147	2,096	2,105	137,800	2,105
2025-01-31	2,148	2,148	2,108	2,128	79,400	2,128
2025-01-30	2,116	2,143	2,101	2,143	71,900	2,143
2025-01-29	2,110	2,117	2,093	2,116	56,200	2,116
2025-01-28	2,084	2,110	2,075	2,110	70,200	2,110
2025-01-27	2,071	2,103	2,061	2,103	61,900	2,103
2025-01-24	2,057	2,071	2,032	2,061	69,500	2,061
2025-01-23	2,069	2,069	2,041	2,057	53,900	2,057
2025-01-22	2,067	2,070	2,045	2,061	72,400	2,061
2025-01-21	2,040	2,066	2,035	2,066	76,600	2,066
2025-01-20	2,032	2,035	2,016	2,020	53,300	2,020
2025-01-17	2,039	2,039	2,015	2,036	42,300	2,036
2025-01-16	2,052	2,060	2,031	2,034	61,900	2,034
2025-01-15	2,069	2,077	2,052	2,060	48,300	2,060
2025-01-14	2,100	2,100	2,058	2,066	56,200	2,066
2025-01-10	2,102	2,108	2,090	2,103	42,900	2,103
2025-01-09	2,130	2,132	2,106	2,110	34,500	2,110
2025-01-08	2,149	2,149	2,135	2,142	36,000	2,142
2025-01-07	2,179	2,179	2,127	2,154	41,000	2,154
2025-01-06	2,191	2,194	2,157	2,167	51,800	2,167

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7483 (株)ドウシシャ の時系列データ [2025年度]

7483 (株)ドウシシャの時系列データ [2025年度]