7483東証P貸借
業種 卸売業
ドウシシャ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,468 (23/09/06) | 1,980 (23/12/19) |
年初来高値 | 年初来安値 |
---|---|
2,242 (24/01/30) | 2,054 (24/03/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 2,135 | 2,169 | 2,130 | 2,169 | +35 | +1.6 | 53,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 2,147 | 2,154 | 2,120 | 2,134 | -8 | -0.4 | 39,100 |
5/21 | 2,124 | 2,150 | 2,124 | 2,142 | +18 | +0.9 | 23,800 |
5/20 | 2,130 | 2,138 | 2,124 | 2,124 | -6 | -0.3 | 35,100 |
5/17 | 2,100 | 2,130 | 2,093 | 2,130 | 0 | 0.0 | 51,500 |
5/16 | 2,147 | 2,152 | 2,116 | 2,130 | +2 | +0.1 | 50,000 |
5/15 | 2,134 | 2,147 | 2,122 | 2,128 | +12 | +0.6 | 66,300 |
5/14 | 2,096 | 2,118 | 2,087 | 2,116 | +15 | +0.7 | 73,700 |
5/13 | 2,079 | 2,101 | 2,061 | 2,101 | +30 | +1.5 | 57,400 |
5/10 | 2,183 | 2,192 | 2,071 | 2,071 | -112 | -5.1 | 118,400 |
5/9 | 2,156 | 2,186 | 2,146 | 2,183 | +16 | +0.7 | 53,300 |
5/8 | 2,172 | 2,183 | 2,167 | 2,167 | +8 | +0.4 | 31,500 |
5/7 | 2,151 | 2,161 | 2,137 | 2,159 | +22 | +1.0 | 30,100 |
5/2 | 2,141 | 2,147 | 2,121 | 2,137 | -14 | -0.7 | 15,300 |
5/1 | 2,157 | 2,163 | 2,139 | 2,151 | -26 | -1.2 | 21,100 |
4/30 | 2,140 | 2,179 | 2,137 | 2,177 | +27 | +1.3 | 40,700 |
4/26 | 2,138 | 2,150 | 2,117 | 2,150 | +16 | +0.8 | 45,400 |
4/25 | 2,117 | 2,141 | 2,117 | 2,134 | +22 | +1.0 | 31,500 |
4/24 | 2,108 | 2,118 | 2,098 | 2,112 | +16 | +0.8 | 50,100 |
4/23 | 2,110 | 2,113 | 2,089 | 2,096 | -14 | -0.7 | 39,700 |
4/22 | 2,115 | 2,118 | 2,098 | 2,110 | +18 | +0.9 | 34,000 |
4/19 | 2,100 | 2,107 | 2,074 | 2,092 | -20 | -1.0 | 56,400 |
4/18 | 2,112 | 2,125 | 2,100 | 2,112 | +12 | +0.6 | 30,000 |
4/17 | 2,134 | 2,138 | 2,100 | 2,100 | -34 | -1.6 | 24,800 |
4/16 | 2,176 | 2,176 | 2,107 | 2,134 | -43 | -2.0 | 53,400 |
4/15 | 2,128 | 2,177 | 2,119 | 2,177 | +22 | +1.0 | 47,400 |
4/12 | 2,150 | 2,165 | 2,137 | 2,155 | +19 | +0.9 | 30,200 |
4/11 | 2,117 | 2,152 | 2,108 | 2,136 | +17 | +0.8 | 56,600 |
4/10 | 2,118 | 2,129 | 2,107 | 2,119 | +12 | +0.6 | 27,400 |
4/9 | 2,107 | 2,123 | 2,100 | 2,107 | -12 | -0.6 | 25,600 |
4/8 | 2,115 | 2,121 | 2,103 | 2,119 | +13 | +0.6 | 26,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて