ドウシシャ
7483プライム/卸売業/DOSHISHA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,420.0 | 3,480.0 | 3,415.0 | 3,415.0 | -65.0 | -1.87% | 99,700 |
| 2026-03-12 | 3,510.0 | 3,530.0 | 3,475.0 | 3,480.0 | -30.0 | -0.85% | 94,400 |
| 2026-03-11 | 3,540.0 | 3,545.0 | 3,495.0 | 3,510.0 | -15.0 | -0.43% | 102,800 |
| 2026-03-10 | 3,500.0 | 3,565.0 | 3,480.0 | 3,525.0 | +50.0 | +1.44% | 90,900 |
| 2026-03-09 | 3,465.0 | 3,495.0 | 3,420.0 | 3,475.0 | -125.0 | -3.47% | 159,600 |
| 2026-03-06 | 3,555.0 | 3,600.0 | 3,545.0 | 3,600.0 | +10.0 | +0.28% | 59,900 |
| 2026-03-05 | 3,605.0 | 3,655.0 | 3,560.0 | 3,590.0 | +55.0 | +1.56% | 157,100 |
| 2026-03-04 | 3,560.0 | 3,625.0 | 3,460.0 | 3,535.0 | -125.0 | -3.42% | 174,600 |
| 2026-03-03 | 3,720.0 | 3,720.0 | 3,650.0 | 3,660.0 | -70.0 | -1.88% | 169,100 |
| 2026-03-02 | 3,660.0 | 3,755.0 | 3,645.0 | 3,730.0 | +20.0 | +0.54% | 155,600 |
| 2026-02-27 | 3,675.0 | 3,720.0 | 3,665.0 | 3,710.0 | +60.0 | +1.64% | 116,900 |
| 2026-02-26 | 3,655.0 | 3,700.0 | 3,645.0 | 3,650.0 | -15.0 | -0.41% | 173,200 |
| 2026-02-25 | 3,620.0 | 3,680.0 | 3,590.0 | 3,665.0 | +45.0 | +1.24% | 103,100 |
| 2026-02-24 | 3,600.0 | 3,650.0 | 3,540.0 | 3,620.0 | +55.0 | +1.54% | 98,400 |
| 2026-02-20 | 3,590.0 | 3,640.0 | 3,565.0 | 3,565.0 | -70.0 | -1.93% | 115,500 |
| 2026-02-19 | 3,550.0 | 3,635.0 | 3,525.0 | 3,635.0 | +65.0 | +1.82% | 130,100 |
| 2026-02-18 | 3,610.0 | 3,625.0 | 3,540.0 | 3,570.0 | -10.0 | -0.28% | 106,500 |
| 2026-02-17 | 3,590.0 | 3,630.0 | 3,550.0 | 3,580.0 | +15.0 | +0.42% | 136,900 |
| 2026-02-16 | 3,445.0 | 3,570.0 | 3,440.0 | 3,565.0 | +105.0 | +3.03% | 146,700 |
| 2026-02-13 | 3,480.0 | 3,480.0 | 3,390.0 | 3,460.0 | -55.0 | -1.56% | 151,300 |
| 2026-02-12 | 3,450.0 | 3,515.0 | 3,425.0 | 3,515.0 | +80.0 | +2.33% | 127,800 |
| 2026-02-10 | 3,330.0 | 3,450.0 | 3,320.0 | 3,435.0 | +75.0 | +2.23% | 107,800 |
| 2026-02-09 | 3,340.0 | 3,375.0 | 3,310.0 | 3,360.0 | +50.0 | +1.51% | 81,500 |
| 2026-02-06 | 3,320.0 | 3,340.0 | 3,290.0 | 3,310.0 | -20.0 | -0.60% | 130,500 |
| 2026-02-05 | 3,295.0 | 3,330.0 | 3,270.0 | 3,330.0 | +70.0 | +2.15% | 133,500 |
| 2026-02-04 | 3,195.0 | 3,285.0 | 3,180.0 | 3,260.0 | +65.0 | +2.03% | 171,300 |
| 2026-02-03 | 3,170.0 | 3,220.0 | 3,155.0 | 3,195.0 | +60.0 | +1.91% | 95,200 |
| 2026-02-02 | 3,160.0 | 3,200.0 | 3,095.0 | 3,135.0 | -95.0 | -2.94% | 174,300 |
| 2026-01-30 | 3,255.0 | 3,275.0 | 3,210.0 | 3,230.0 | -20.0 | -0.62% | 96,400 |
| 2026-01-29 | 3,255.0 | 3,270.0 | 3,240.0 | 3,250.0 | -15.0 | -0.46% | 97,200 |
| 2026-01-28 | 3,250.0 | 3,275.0 | 3,210.0 | 3,265.0 | -15.0 | -0.46% | 113,900 |
| 2026-01-27 | 3,335.0 | 3,335.0 | 3,265.0 | 3,280.0 | -75.0 | -2.24% | 168,600 |
| 2026-01-26 | 3,400.0 | 3,400.0 | 3,355.0 | 3,355.0 | -70.0 | -2.04% | 74,900 |
| 2026-01-23 | 3,440.0 | 3,455.0 | 3,415.0 | 3,425.0 | -10.0 | -0.29% | 66,100 |
| 2026-01-22 | 3,405.0 | 3,440.0 | 3,395.0 | 3,435.0 | +45.0 | +1.33% | 92,700 |
| 2026-01-21 | 3,400.0 | 3,405.0 | 3,365.0 | 3,390.0 | -30.0 | -0.88% | 43,800 |
| 2026-01-20 | 3,380.0 | 3,425.0 | 3,340.0 | 3,420.0 | +10.0 | +0.29% | 92,800 |
| 2026-01-19 | 3,465.0 | 3,465.0 | 3,410.0 | 3,410.0 | -45.0 | -1.30% | 69,900 |
| 2026-01-16 | 3,410.0 | 3,455.0 | 3,400.0 | 3,455.0 | +45.0 | +1.32% | 80,900 |
| 2026-01-15 | 3,395.0 | 3,430.0 | 3,380.0 | 3,410.0 | +20.0 | +0.59% | 81,500 |
| 2026-01-14 | 3,435.0 | 3,445.0 | 3,365.0 | 3,390.0 | -45.0 | -1.31% | 85,100 |
| 2026-01-13 | 3,440.0 | 3,450.0 | 3,400.0 | 3,435.0 | +65.0 | +1.93% | 66,300 |
| 2026-01-09 | 3,395.0 | 3,395.0 | 3,355.0 | 3,370.0 | +15.0 | +0.45% | 44,000 |
| 2026-01-08 | 3,365.0 | 3,365.0 | 3,335.0 | 3,355.0 | +15.0 | +0.45% | 71,300 |
| 2026-01-07 | 3,355.0 | 3,365.0 | 3,320.0 | 3,340.0 | -20.0 | -0.60% | 84,400 |
| 2026-01-06 | 3,385.0 | 3,395.0 | 3,355.0 | 3,360.0 | +10.0 | +0.30% | 84,200 |
| 2026-01-05 | 3,320.0 | 3,350.0 | 3,305.0 | 3,350.0 | +50.0 | +1.52% | 102,000 |
| 2025-12-30 | 3,300.0 | 3,310.0 | 3,280.0 | 3,300.0 | -5.0 | -0.15% | 39,100 |
| 2025-12-29 | 3,300.0 | 3,310.0 | 3,270.0 | 3,305.0 | +5.0 | +0.15% | 77,700 |
| 2025-12-26 | 3,265.0 | 3,300.0 | 3,265.0 | 3,300.0 | +35.0 | +1.07% | 64,000 |
| 2025-12-25 | 3,250.0 | 3,270.0 | 3,215.0 | 3,265.0 | +45.0 | +1.40% | 45,900 |
| 2025-12-24 | 3,265.0 | 3,270.0 | 3,215.0 | 3,220.0 | -50.0 | -1.53% | 42,100 |
| 2025-12-23 | 3,230.0 | 3,280.0 | 3,215.0 | 3,270.0 | +40.0 | +1.24% | 63,000 |
| 2025-12-22 | 3,270.0 | 3,280.0 | 3,225.0 | 3,230.0 | +5.0 | +0.16% | 56,900 |
| 2025-12-19 | 3,200.0 | 3,240.0 | 3,200.0 | 3,225.0 | +15.0 | +0.47% | 69,500 |
| 2025-12-18 | 3,170.0 | 3,235.0 | 3,145.0 | 3,210.0 | +65.0 | +2.07% | 104,500 |
| 2025-12-17 | 3,240.0 | 3,240.0 | 3,135.0 | 3,145.0 | -95.0 | -2.93% | 74,000 |
| 2025-12-16 | 3,240.0 | 3,260.0 | 3,225.0 | 3,240.0 | +5.0 | +0.15% | 64,400 |
| 2025-12-15 | 3,240.0 | 3,245.0 | 3,205.0 | 3,235.0 | +15.0 | +0.47% | 53,300 |
| 2025-12-12 | 3,215.0 | 3,220.0 | 3,190.0 | 3,220.0 | +70.0 | +2.22% | 60,800 |
| 2025-12-11 | 3,210.0 | 3,220.0 | 3,150.0 | 3,150.0 | -50.0 | -1.56% | 47,900 |
| 2025-12-10 | 3,200.0 | 3,225.0 | 3,185.0 | 3,200.0 | +20.0 | +0.63% | 53,500 |
| 2025-12-09 | 3,165.0 | 3,195.0 | 3,145.0 | 3,180.0 | +30.0 | +0.95% | 73,300 |
| 2025-12-08 | 3,115.0 | 3,155.0 | 3,105.0 | 3,150.0 | +45.0 | +1.45% | 76,700 |
| 2025-12-05 | 3,130.0 | 3,155.0 | 3,100.0 | 3,105.0 | -45.0 | -1.43% | 55,800 |
| 2025-12-04 | 3,080.0 | 3,150.0 | 3,065.0 | 3,150.0 | +50.0 | +1.61% | 69,600 |
| 2025-12-03 | 3,150.0 | 3,155.0 | 3,100.0 | 3,100.0 | -40.0 | -1.27% | 91,900 |
| 2025-12-02 | 3,155.0 | 3,160.0 | 3,135.0 | 3,140.0 | -25.0 | -0.79% | 90,400 |
| 2025-12-01 | 3,150.0 | 3,175.0 | 3,130.0 | 3,165.0 | +40.0 | +1.28% | 92,400 |
| 2025-11-28 | 3,080.0 | 3,135.0 | 3,075.0 | 3,125.0 | +45.0 | +1.46% | 109,500 |
| 2025-11-27 | 3,090.0 | 3,090.0 | 3,055.0 | 3,080.0 | +30.0 | +0.98% | 63,700 |
| 2025-11-26 | 3,045.0 | 3,075.0 | 3,040.0 | 3,050.0 | +15.0 | +0.49% | 58,100 |
| 2025-11-25 | 3,075.0 | 3,080.0 | 3,030.0 | 3,035.0 | -5.0 | -0.16% | 83,500 |
| 2025-11-21 | 2,958.0 | 3,040.0 | 2,958.0 | 3,040.0 | +90.0 | +3.05% | 100,000 |
| 2025-11-20 | 2,916.0 | 2,975.0 | 2,913.0 | 2,950.0 | +42.0 | +1.44% | 91,100 |
| 2025-11-19 | 2,953.0 | 2,957.0 | 2,894.0 | 2,908.0 | -52.0 | -1.76% | 70,100 |
| 2025-11-18 | 2,968.0 | 2,971.0 | 2,945.0 | 2,960.0 | +2.0 | +0.07% | 127,500 |
| 2025-11-17 | 2,970.0 | 2,970.0 | 2,931.0 | 2,958.0 | -9.0 | -0.30% | 99,500 |
| 2025-11-14 | 2,975.0 | 2,990.0 | 2,964.0 | 2,967.0 | -13.0 | -0.44% | 53,300 |
| 2025-11-13 | 2,977.0 | 2,992.0 | 2,970.0 | 2,980.0 | +12.0 | +0.40% | 39,100 |
| 2025-11-12 | 2,950.0 | 2,984.0 | 2,950.0 | 2,968.0 | +23.0 | +0.78% | 40,600 |
| 2025-11-11 | 2,965.0 | 2,980.0 | 2,921.0 | 2,945.0 | -30.0 | -1.01% | 75,900 |
| 2025-11-10 | 2,998.0 | 2,998.0 | 2,960.0 | 2,975.0 | -5.0 | -0.17% | 70,800 |
| 2025-11-07 | 2,948.0 | 2,980.0 | 2,938.0 | 2,980.0 | +38.0 | +1.29% | 92,800 |
| 2025-11-06 | 2,950.0 | 2,969.0 | 2,917.0 | 2,942.0 | +15.0 | +0.51% | 154,700 |
| 2025-11-05 | 2,900.0 | 2,927.0 | 2,865.0 | 2,927.0 | +34.0 | +1.18% | 233,600 |
| 2025-11-04 | 2,919.0 | 2,937.0 | 2,862.0 | 2,893.0 | -6.0 | -0.21% | 302,800 |
| 2025-10-31 | 2,838.0 | 2,902.0 | 2,808.0 | 2,899.0 | +79.0 | +2.80% | 184,100 |
| 2025-10-30 | 2,839.0 | 2,852.0 | 2,817.0 | 2,820.0 | -3.0 | -0.11% | 486,400 |
| 2025-10-29 | 2,865.0 | 2,908.0 | 2,809.0 | 2,823.0 | -45.0 | -1.57% | 110,700 |
| 2025-10-28 | 2,910.0 | 2,931.0 | 2,865.0 | 2,868.0 | -59.0 | -2.02% | 89,000 |
| 2025-10-27 | 2,937.0 | 2,942.0 | 2,908.0 | 2,927.0 | +38.0 | +1.32% | 95,300 |
| 2025-10-24 | 2,897.0 | 2,900.0 | 2,871.0 | 2,889.0 | -11.0 | -0.38% | 66,500 |
| 2025-10-23 | 2,879.0 | 2,908.0 | 2,865.0 | 2,900.0 | +42.0 | +1.47% | 104,100 |
| 2025-10-22 | 2,863.0 | 2,869.0 | 2,845.0 | 2,858.0 | +19.0 | +0.67% | 82,800 |
| 2025-10-21 | 2,836.0 | 2,863.0 | 2,833.0 | 2,839.0 | -10.0 | -0.35% | 54,000 |
| 2025-10-20 | 2,864.0 | 2,871.0 | 2,840.0 | 2,849.0 | +34.0 | +1.21% | 89,100 |
| 2025-10-17 | 2,806.0 | 2,823.0 | 2,801.0 | 2,815.0 | +9.0 | +0.32% | 54,900 |
| 2025-10-16 | 2,804.0 | 2,828.0 | 2,798.0 | 2,806.0 | 0.0 | 0.00% | 70,100 |
| 2025-10-15 | 2,773.0 | 2,819.0 | 2,773.0 | 2,806.0 | +68.0 | +2.48% | 91,900 |
| 2025-10-14 | 2,791.0 | 2,819.0 | 2,737.0 | 2,738.0 | -68.0 | -2.42% | 102,100 |
| 2025-10-10 | 2,810.0 | 2,836.0 | 2,804.0 | 2,806.0 | -36.0 | -1.27% | 78,600 |
| 2025-10-09 | 2,804.0 | 2,843.0 | 2,798.0 | 2,842.0 | +35.0 | +1.25% | 96,300 |
| 2025-10-08 | 2,805.0 | 2,858.0 | 2,804.0 | 2,807.0 | 0.0 | 0.00% | 128,000 |
| 2025-10-07 | 2,751.0 | 2,811.0 | 2,751.0 | 2,807.0 | +38.0 | +1.37% | 96,100 |
| 2025-10-06 | 2,765.0 | 2,786.0 | 2,736.0 | 2,769.0 | +54.0 | +1.99% | 68,300 |
| 2025-10-03 | 2,702.0 | 2,734.0 | 2,702.0 | 2,715.0 | -13.0 | -0.48% | 91,800 |
| 2025-10-02 | 2,785.0 | 2,785.0 | 2,705.0 | 2,728.0 | -57.0 | -2.05% | 104,000 |
| 2025-10-01 | 2,825.0 | 2,825.0 | 2,773.0 | 2,785.0 | -40.0 | -1.42% | 125,000 |
| 2025-09-30 | 2,840.0 | 2,840.0 | 2,799.0 | 2,825.0 | -13.0 | -0.46% | 81,200 |
| 2025-09-29 | 2,861.0 | 2,868.0 | 2,827.0 | 2,838.0 | -36.0 | -1.25% | 70,000 |
| 2025-09-26 | 2,852.0 | 2,877.0 | 2,845.0 | 2,874.0 | +36.0 | +1.27% | 93,100 |
| 2025-09-25 | 2,842.0 | 2,850.0 | 2,829.0 | 2,838.0 | -4.0 | -0.14% | 83,600 |
| 2025-09-24 | 2,830.0 | 2,842.0 | 2,811.0 | 2,842.0 | +9.0 | +0.32% | 106,800 |
| 2025-09-22 | 2,847.0 | 2,853.0 | 2,831.0 | 2,833.0 | -14.0 | -0.49% | 63,100 |
| 2025-09-19 | 2,850.0 | 2,885.0 | 2,832.0 | 2,847.0 | +8.0 | +0.28% | 211,400 |
| 2025-09-18 | 2,818.0 | 2,839.0 | 2,802.0 | 2,839.0 | +39.0 | +1.39% | 85,900 |
| 2025-09-17 | 2,815.0 | 2,815.0 | 2,790.0 | 2,800.0 | -28.0 | -0.99% | 67,300 |
| 2025-09-16 | 2,830.0 | 2,840.0 | 2,818.0 | 2,828.0 | -2.0 | -0.07% | 66,400 |
| 2025-09-12 | 2,843.0 | 2,849.0 | 2,830.0 | 2,830.0 | — | — | 74,600 |
直近120営業日分を表示