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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,157 | 2,192 | 2,061 | 2,130 | -47 | -2.2 | 620,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,741 | 1,795 | 1,678 | 1,782 | +25 | +1.4 | 900,900 |
| 21/09 | 1,751 | 1,823 | 1,735 | 1,757 | +3 | +0.2 | 1,190,200 |
| 21/08 | 1,692 | 1,775 | 1,676 | 1,754 | +33 | +1.9 | 1,177,800 |
| 21/07 | 1,726 | 1,760 | 1,642 | 1,721 | -8 | -0.5 | 1,401,600 |
| 21/06 | 1,666 | 1,754 | 1,635 | 1,729 | +66 | +4.0 | 1,420,300 |
| 21/05 | 1,843 | 1,884 | 1,658 | 1,663 | -177 | -9.6 | 1,205,500 |
| 21/04 | 1,891 | 1,948 | 1,831 | 1,840 | -31 | -1.7 | 1,045,900 |
| 21/03 | 1,792 | 1,985 | 1,789 | 1,871 | +104 | +5.9 | 2,693,400 |
| 21/02 | 1,882 | 1,915 | 1,767 | 1,767 | -107 | -5.7 | 1,210,200 |
| 21/01 | 1,963 | 1,983 | 1,867 | 1,874 | -73 | -3.8 | 906,300 |
| 20/12 | 2,014 | 2,032 | 1,892 | 1,947 | -62 | -3.1 | 1,266,500 |
| 20/11 | 1,798 | 2,069 | 1,650 | 2,009 | +91 | +4.7 | 2,342,000 |
| 20/10 | 2,129 | 2,144 | 1,907 | 1,918 | -195 | -9.2 | 1,643,000 |
| 20/09 | 2,035 | 2,182 | 1,969 | 2,113 | +81 | +4.0 | 1,737,700 |
| 20/08 | 1,907 | 2,085 | 1,780 | 2,032 | +365 | +21.9 | 2,598,800 |
| 20/07 | 1,618 | 1,719 | 1,557 | 1,667 | +36 | +2.2 | 1,204,200 |
| 20/06 | 1,565 | 1,641 | 1,520 | 1,631 | +65 | +4.2 | 1,430,200 |
| 20/05 | 1,317 | 1,580 | 1,304 | 1,566 | +238 | +17.9 | 1,426,900 |
| 20/04 | 1,272 | 1,334 | 1,160 | 1,328 | +48 | +3.8 | 1,582,700 |
| 20/03 | 1,378 | 1,446 | 1,033 | 1,280 | -105 | -7.6 | 2,787,300 |
| 20/02 | 1,710 | 1,720 | 1,372 | 1,385 | -308 | -18.2 | 1,145,500 |
| 20/01 | 1,787 | 1,796 | 1,656 | 1,693 | -117 | -6.5 | 1,121,200 |
| 19/12 | 1,811 | 1,872 | 1,753 | 1,810 | 0 | 0.0 | 989,000 |
| 19/11 | 1,760 | 1,859 | 1,703 | 1,810 | +87 | +5.1 | 1,451,600 |
| 19/10 | 1,718 | 1,757 | 1,686 | 1,723 | +19 | +1.1 | 1,070,900 |
| 19/09 | 1,717 | 1,805 | 1,674 | 1,704 | -15 | -0.9 | 831,400 |
| 19/08 | 1,717 | 1,746 | 1,568 | 1,719 | +19 | +1.1 | 737,200 |
| 19/07 | 1,730 | 1,835 | 1,628 | 1,700 | -2 | -0.1 | 990,300 |
| 19/06 | 1,680 | 1,818 | 1,655 | 1,702 | -1 | -0.1 | 501,200 |
| 19/05 | 1,780 | 1,858 | 1,698 | 1,703 | -73 | -4.1 | 549,300 |
▶︎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