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
2024-12-062,1192,1242,1022,10626,8002,106
2024-12-052,1192,1232,1072,11122,5002,111
2024-12-042,1332,1452,0982,11837,0002,118
2024-12-032,1082,1432,1082,13747,2002,137
2024-12-022,0902,1082,0822,10355,1002,103
2024-11-292,0912,1172,0712,10135,5002,101
2024-11-282,0712,0862,0602,08426,2002,084
2024-11-272,1002,1032,0572,07230,6002,072
2024-11-262,0912,1152,0902,11533,8002,115
2024-11-252,1382,1432,0872,08757,3002,087
2024-11-222,0912,1142,0892,11225,3002,112
2024-11-212,0752,1162,0752,09631,6002,096
2024-11-202,1212,1292,1062,12329,1002,123
2024-11-192,0852,1322,0762,12359,4002,123
2024-11-182,0832,0852,0682,08427,3002,084
2024-11-152,0632,0852,0632,08230,7002,082
2024-11-142,0752,0882,0652,07024,8002,070
2024-11-132,0752,0802,0612,06827,7002,068
2024-11-122,0722,0782,0612,07527,2002,075
2024-11-112,0752,0752,0542,06825,4002,068
2024-11-082,0772,0802,0622,07547,2002,075
2024-11-072,0682,0842,0632,06838,7002,068
2024-11-062,0852,0982,0622,07736,9002,077
2024-11-052,1052,1092,0712,09033,0002,090
2024-11-012,1042,1452,0872,10350,6002,103
2024-10-312,1472,2152,1442,20456,8002,204
2024-10-302,1402,1632,1222,14274,4002,142
2024-10-292,1402,1612,1392,15727,0002,157
2024-10-282,1142,1472,1072,14018,4002,140
2024-10-252,1382,1382,1042,11538,3002,115
2024-10-242,1192,1352,1142,11637,0002,116
2024-10-232,1612,1672,1322,13521,2002,135
2024-10-222,2042,2042,1622,17223,5002,172
2024-10-212,2092,2092,1842,18718,3002,187
2024-10-182,1992,2252,1882,19313,0002,193
2024-10-172,2122,2172,1952,19916,5002,199
2024-10-162,1932,2312,1922,21129,4002,211
2024-10-152,1952,2072,1882,20026,0002,200
2024-10-112,2142,2172,1892,19623,5002,196
2024-10-102,2132,2192,1952,21424,3002,214
2024-10-092,2222,2222,1812,18818,0002,188
2024-10-082,2082,2082,1752,19120,3002,191
2024-10-072,2462,2462,2072,21627,1002,216
2024-10-042,1812,2332,1692,22329,9002,223
2024-10-032,2002,2182,1842,19621,2002,196
2024-10-022,1632,1922,1632,17927,1002,179
2024-10-012,1492,1602,1462,15924,6002,159
2024-09-302,1502,1572,1312,15342,5002,153
2024-09-272,1442,1832,1442,17338,4002,173
2024-09-262,1642,1902,1602,18993,0002,189
2024-09-252,1612,1722,1522,16234,2002,162
2024-09-242,1802,1902,1662,17350,3002,173
2024-09-202,1602,1822,1522,16268,4002,162
2024-09-192,1602,1812,1552,17383,1002,173
2024-09-182,1392,1602,1362,16068,3002,160
2024-09-172,1282,1372,1152,13040,9002,130
2024-09-132,1472,1532,1122,13838,2002,138
2024-09-122,1492,1792,1422,15528,9002,155
2024-09-112,1572,1572,1142,12832,5002,128
2024-09-102,1592,1702,1482,15723,3002,157
2024-09-092,1512,1722,1242,16344,5002,163
2024-09-062,2052,2052,1452,17432,8002,174
2024-09-052,2052,2192,1862,20525,7002,205
2024-09-042,1802,2062,1802,19025,7002,190
2024-09-032,2062,2222,2032,22031,9002,220
2024-09-022,1912,2062,1812,20627,5002,206
2024-08-302,2062,2172,1982,19833,6002,198
2024-08-292,2202,2202,1922,20819,6002,208
2024-08-282,2202,2202,1902,22020,3002,220
2024-08-272,1852,2442,1832,22374,7002,223
2024-08-262,1792,1862,1652,17543,7002,175
2024-08-232,1742,1762,1582,17525,7002,175
2024-08-222,1762,1842,1612,17926,9002,179
2024-08-212,1832,1942,1752,18321,2002,183
2024-08-202,1402,1952,1402,19538,5002,195
2024-08-192,1422,1572,1262,13519,4002,135
2024-08-162,1462,1592,1352,14532,2002,145
2024-08-152,1402,1592,1252,14563,9002,145
2024-08-142,0992,1392,0892,13975,8002,139
2024-08-132,0822,1092,0792,10938,0002,109
2024-08-092,1202,1302,0542,08149,7002,081
2024-08-082,0712,1242,0562,08626,6002,086
2024-08-072,0662,1462,0662,07370,6002,073
2024-08-062,1002,1442,0792,11684,9002,116
2024-08-052,0952,1292,0182,081123,1002,081
2024-08-022,1262,1702,1002,144113,7002,144
2024-08-012,0612,1102,0612,09398,9002,093
2024-07-312,2382,2962,2372,29046,5002,290
2024-07-302,2302,2362,2132,22917,0002,229
2024-07-292,2312,2312,1992,22939,1002,229
2024-07-262,2342,2342,1942,20859,2002,208
2024-07-252,2282,2642,2202,230115,3002,230
2024-07-242,2792,2872,2212,24660,1002,246
2024-07-232,2882,3112,2872,30030,0002,300
2024-07-222,3392,3392,3002,30015,6002,300
2024-07-192,3382,3382,3062,31618,8002,316
2024-07-182,3342,3552,3052,32324,6002,323
2024-07-172,3292,3412,3212,33434,7002,334
2024-07-162,3292,3302,2892,30939,9002,309
2024-07-122,2512,2922,2502,28436,6002,284
2024-07-112,2202,2462,2172,24224,3002,242
2024-07-102,2422,2512,2022,21534,3002,215
2024-07-092,2252,2512,2132,24241,6002,242
2024-07-082,2602,2602,2322,23730,3002,237
2024-07-052,3012,3032,2592,26226,3002,262
2024-07-042,3002,3132,3002,30624,0002,306
2024-07-032,3132,3252,3012,30427,3002,304
2024-07-022,3652,3652,3402,34143,2002,341
2024-07-012,3822,3952,3622,36630,0002,366
2024-06-282,3452,3762,3332,36852,9002,368
2024-06-272,3132,3502,3132,35069,6002,350
2024-06-262,3202,3202,3012,31366,1002,313
2024-06-252,2842,3042,2822,30065,0002,300
2024-06-242,2802,2872,2722,28028,7002,280
2024-06-212,2782,2832,2552,27375,9002,273
2024-06-202,2582,2782,2582,27732,6002,277
2024-06-192,2492,2592,2412,25722,3002,257
2024-06-182,2402,2572,2322,25560,6002,255
2024-06-172,2362,2432,2262,23530,5002,235
2024-06-142,2112,2382,2112,23661,2002,236
2024-06-132,2222,2402,2052,21020,2002,210
2024-06-122,2202,2342,2182,22624,2002,226
2024-06-112,2162,2362,2032,22222,7002,222
2024-06-102,2102,2332,2052,22318,9002,223
2024-06-072,2152,2192,2052,21315,1002,213
2024-06-062,2362,2402,2012,21516,0002,215
2024-06-052,2142,2482,2122,23057,5002,230
2024-06-042,2202,2422,2122,22432,6002,224
2024-06-032,2252,2372,2192,22016,1002,220
2024-05-312,2032,2382,2032,223114,7002,223
2024-05-302,1692,2062,1672,20532,0002,205
2024-05-292,1832,2002,1782,18023,2002,180
2024-05-282,1902,1982,1802,18916,6002,189
2024-05-272,2092,2092,1772,19016,1002,190
2024-05-242,1552,2102,1552,20979,2002,209
2024-05-232,1352,1692,1302,16953,4002,169
2024-05-222,1472,1542,1202,13439,1002,134
2024-05-212,1242,1502,1242,14223,8002,142
2024-05-202,1302,1382,1242,12435,1002,124
2024-05-172,1002,1302,0932,13051,5002,130
2024-05-162,1472,1522,1162,13050,0002,130
2024-05-152,1342,1472,1222,12866,3002,128
2024-05-142,0962,1182,0872,11673,7002,116
2024-05-132,0792,1012,0612,10157,4002,101
2024-05-102,1832,1922,0712,071118,4002,071
2024-05-092,1562,1862,1462,18353,3002,183
2024-05-082,1722,1832,1672,16731,5002,167
2024-05-072,1512,1612,1372,15930,1002,159
2024-05-022,1412,1472,1212,13715,3002,137
2024-05-012,1572,1632,1392,15121,1002,151
2024-04-302,1402,1792,1372,17740,7002,177
2024-04-262,1382,1502,1172,15045,4002,150
2024-04-252,1172,1412,1172,13431,5002,134
2024-04-242,1082,1182,0982,11250,1002,112
2024-04-232,1102,1132,0892,09639,7002,096
2024-04-222,1152,1182,0982,11034,0002,110
2024-04-192,1002,1072,0742,09256,4002,092
2024-04-182,1122,1252,1002,11230,0002,112
2024-04-172,1342,1382,1002,10024,8002,100
2024-04-162,1762,1762,1072,13453,4002,134
2024-04-152,1282,1772,1192,17747,4002,177
2024-04-122,1502,1652,1372,15530,2002,155
2024-04-112,1172,1522,1082,13656,6002,136
2024-04-102,1182,1292,1072,11927,4002,119
2024-04-092,1072,1232,1002,10725,6002,107
2024-04-082,1152,1212,1032,11926,3002,119
2024-04-052,0902,1112,0882,10634,9002,106
2024-04-042,1032,1192,1002,10337,8002,103
2024-04-032,0862,1062,0702,10236,4002,102
2024-04-022,1082,1082,0902,09950,8002,099
2024-04-012,1072,1182,0862,08841,5002,088
2024-03-292,0962,1152,0852,10752,1002,107
2024-03-282,1002,1072,0832,08496,6002,084
2024-03-272,1232,1512,1232,136174,5002,136
2024-03-262,1302,1482,1272,140113,4002,140
2024-03-252,1302,1522,1302,138105,0002,138
2024-03-222,1352,1432,1232,14256,5002,142
2024-03-212,1402,1482,1292,13583,6002,135
2024-03-192,1092,1272,1042,11854,8002,118
2024-03-182,1102,1112,1012,10261,6002,102
2024-03-152,1022,1132,0992,10050,5002,100
2024-03-142,0902,1122,0802,10661,5002,106
2024-03-132,1112,1182,0922,09639,5002,096
2024-03-122,1032,1032,0542,09749,8002,097
2024-03-112,1122,1242,0972,11558,1002,115
2024-03-082,0932,1302,0932,11962,5002,119
2024-03-072,1162,1252,1012,10642,5002,106
2024-03-062,1152,1272,1122,12344,9002,123
2024-03-052,1002,1292,0892,11962,4002,119
2024-03-042,1252,1252,1002,10246,7002,102
2024-03-012,1222,1292,1042,10735,1002,107
2024-02-292,1092,1182,0992,10454,0002,104
2024-02-282,1102,1272,1002,10249,1002,102
2024-02-272,1362,1372,1062,11847,5002,118
2024-02-262,1562,1562,1322,13638,4002,136
2024-02-222,1562,1562,1282,14939,5002,149
2024-02-212,1282,1512,1282,14729,4002,147
2024-02-202,1422,1602,1242,12838,9002,128
2024-02-192,1092,1312,0962,12736,7002,127
2024-02-162,0962,1152,0952,09538,3002,095
2024-02-152,1212,1212,0752,09764,5002,097
2024-02-142,1332,1332,1032,12140,1002,121
2024-02-132,1112,1422,1052,13643,4002,136
2024-02-092,1182,1252,1062,11238,5002,112
2024-02-082,1122,1282,1022,12445,9002,124
2024-02-072,1192,1322,1142,12321,8002,123
2024-02-062,1392,1482,1252,12542,0002,125
2024-02-052,1472,1602,1422,14542,4002,145
2024-02-022,1692,1792,1402,14744,3002,147
2024-02-012,1822,2082,1492,16954,9002,169
2024-01-312,2202,2352,1942,22940,9002,229
2024-01-302,2222,2422,2222,22831,9002,228
2024-01-292,2102,2362,2102,22225,5002,222
2024-01-262,2242,2312,1972,20151,7002,201
2024-01-252,1952,2312,1912,22436,9002,224
2024-01-242,1832,1962,1782,18838,0002,188
2024-01-232,1802,1972,1782,18226,6002,182
2024-01-222,1682,1772,1642,17125,8002,171
2024-01-192,1602,1602,1422,15428,2002,154
2024-01-182,1502,1632,1492,15022,1002,150
2024-01-172,1552,1712,1522,15226,0002,152
2024-01-162,1712,1752,1372,14930,1002,149
2024-01-152,1242,1702,1242,16933,6002,169
2024-01-122,1332,1412,1142,11819,1002,118
2024-01-112,1222,1342,1172,12126,7002,121
2024-01-102,1062,1232,1002,11227,8002,112
2024-01-092,1042,1172,1002,10628,2002,106
2024-01-052,1302,1302,0992,10051,3002,100
2024-01-042,0842,1412,0772,14161,6002,141

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