4,927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) |
|---|---|---|---|---|---|---|
| 2020/06/12 | 1,565.0 | 1,588.0 | 1,526.0 | 1,574.0 | 1,574.0 | 77,700 |
| 2020/06/11 | 1,569.0 | 1,578.0 | 1,551.0 | 1,569.0 | 1,569.0 | 77,900 |
| 2020/06/10 | 1,538.0 | 1,570.0 | 1,520.0 | 1,567.0 | 1,567.0 | 37,900 |
| 2020/06/09 | 1,549.0 | 1,561.0 | 1,521.0 | 1,525.0 | 1,525.0 | 38,600 |
| 2020/06/08 | 1,559.0 | 1,559.0 | 1,537.0 | 1,549.0 | 1,549.0 | 72,600 |
| 2020/06/05 | 1,571.0 | 1,582.0 | 1,537.0 | 1,565.0 | 1,565.0 | 76,600 |
| 2020/06/04 | 1,561.0 | 1,577.0 | 1,533.0 | 1,577.0 | 1,577.0 | 103,000 |
| 2020/06/03 | 1,580.0 | 1,589.0 | 1,553.0 | 1,569.0 | 1,569.0 | 72,300 |
| 2020/06/02 | 1,585.0 | 1,624.0 | 1,573.0 | 1,580.0 | 1,580.0 | 92,600 |
| 2020/06/01 | 1,565.0 | 1,565.0 | 1,531.0 | 1,546.0 | 1,546.0 | 45,000 |
| 2020/05/29 | 1,537.0 | 1,580.0 | 1,521.0 | 1,566.0 | 1,566.0 | 126,600 |
| 2020/05/28 | 1,492.0 | 1,529.0 | 1,480.0 | 1,522.0 | 1,522.0 | 102,300 |
| 2020/05/27 | 1,468.0 | 1,512.0 | 1,453.0 | 1,493.0 | 1,493.0 | 113,900 |
| 2020/05/26 | 1,485.0 | 1,490.0 | 1,461.0 | 1,470.0 | 1,470.0 | 67,500 |
| 2020/05/25 | 1,452.0 | 1,467.0 | 1,440.0 | 1,464.0 | 1,464.0 | 67,100 |
| 2020/05/22 | 1,415.0 | 1,447.0 | 1,402.0 | 1,442.0 | 1,442.0 | 75,600 |
| 2020/05/21 | 1,424.0 | 1,424.0 | 1,405.0 | 1,407.0 | 1,407.0 | 34,400 |
| 2020/05/20 | 1,450.0 | 1,450.0 | 1,425.0 | 1,433.0 | 1,433.0 | 31,800 |
| 2020/05/19 | 1,514.0 | 1,514.0 | 1,438.0 | 1,442.0 | 1,442.0 | 51,100 |
| 2020/05/18 | 1,505.0 | 1,515.0 | 1,490.0 | 1,491.0 | 1,491.0 | 45,600 |
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。
