5,366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) |
|---|---|---|---|---|---|---|
| 2020/06/19 | 1,570.0 | 1,570.0 | 1,543.0 | 1,553.0 | 1,553.0 | 67,900 |
| 2020/06/18 | 1,569.0 | 1,599.0 | 1,553.0 | 1,583.0 | 1,583.0 | 53,400 |
| 2020/06/17 | 1,577.0 | 1,584.0 | 1,551.0 | 1,566.0 | 1,566.0 | 52,200 |
| 2020/06/16 | 1,580.0 | 1,595.0 | 1,557.0 | 1,587.0 | 1,587.0 | 67,500 |
| 2020/06/15 | 1,574.0 | 1,599.0 | 1,565.0 | 1,565.0 | 1,565.0 | 54,000 |
| 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 |
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。
