4,867円
ドウシシャの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/28 | 1,581.0 | 1,587.0 | 1,570.0 | 1,584.0 | 1,584.0 | 56,500 |
| 2022/07/27 | 1,597.0 | 1,597.0 | 1,578.0 | 1,582.0 | 1,582.0 | 38,800 |
| 2022/07/26 | 1,595.0 | 1,600.0 | 1,590.0 | 1,597.0 | 1,597.0 | 49,500 |
| 2022/07/25 | 1,606.0 | 1,610.0 | 1,593.0 | 1,601.0 | 1,601.0 | 92,800 |
| 2022/07/22 | 1,587.0 | 1,608.0 | 1,578.0 | 1,606.0 | 1,606.0 | 92,000 |
| 2022/07/21 | 1,579.0 | 1,588.0 | 1,574.0 | 1,588.0 | 1,588.0 | 59,200 |
| 2022/07/20 | 1,570.0 | 1,589.0 | 1,569.0 | 1,588.0 | 1,588.0 | 63,700 |
| 2022/07/19 | 1,557.0 | 1,559.0 | 1,549.0 | 1,559.0 | 1,559.0 | 27,700 |
| 2022/07/15 | 1,560.0 | 1,562.0 | 1,549.0 | 1,560.0 | 1,560.0 | 35,300 |
| 2022/07/14 | 1,560.0 | 1,562.0 | 1,554.0 | 1,562.0 | 1,562.0 | 38,900 |
| 2022/07/13 | 1,559.0 | 1,564.0 | 1,557.0 | 1,560.0 | 1,560.0 | 33,800 |
| 2022/07/12 | 1,570.0 | 1,570.0 | 1,557.0 | 1,561.0 | 1,561.0 | 49,900 |
| 2022/07/11 | 1,564.0 | 1,578.0 | 1,558.0 | 1,578.0 | 1,578.0 | 122,600 |
| 2022/07/08 | 1,557.0 | 1,562.0 | 1,548.0 | 1,548.0 | 1,548.0 | 76,900 |
| 2022/07/07 | 1,562.0 | 1,566.0 | 1,554.0 | 1,557.0 | 1,557.0 | 43,000 |
| 2022/07/06 | 1,558.0 | 1,564.0 | 1,551.0 | 1,560.0 | 1,560.0 | 41,500 |
| 2022/07/05 | 1,574.0 | 1,574.0 | 1,558.0 | 1,561.0 | 1,561.0 | 39,200 |
| 2022/07/04 | 1,568.0 | 1,572.0 | 1,549.0 | 1,558.0 | 1,558.0 | 48,500 |
| 2022/07/01 | 1,571.0 | 1,572.0 | 1,531.0 | 1,542.0 | 1,542.0 | 68,400 |
| 2022/06/30 | 1,595.0 | 1,596.0 | 1,564.0 | 1,571.0 | 1,571.0 | 64,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ドウシシャの取引履歴を振り返りませんか？
ドウシシャの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
