日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＯＷＡホールディングス(5714)の株価時系列情報

ＤＯＷＡホールディングス(5714)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 674 675 665 667 271,000
2004/12/29 663 673 663 664 1,091,000
2004/12/28 664 664 654 662 437,000
2004/12/27 664 671 662 663 2,017,000
2004/12/24 654 658 652 658 1,438,000
2004/12/22 654 656 644 644 914,000
2004/12/21 650 654 646 647 2,041,000
2004/12/20 636 642 630 640 2,091,000
2004/12/17 623 634 621 626 1,185,000
2004/12/16 624 624 619 619 1,234,000
2004/12/15 629 629 623 624 1,497,000
2004/12/14 616 625 614 623 1,796,000
2004/12/13 622 625 616 623 3,119,000
2004/12/10 606 614 604 604 6,182,000
2004/12/09 643 643 613 614 3,858,000
2004/12/08 647 650 636 643 2,284,000
2004/12/07 663 665 657 657 487,000
2004/12/06 670 675 663 664 1,027,000
2004/12/03 687 690 670 676 1,323,000
2004/12/02 682 684 673 678 1,630,000
2004/12/01 664 669 658 663 1,086,000
2004/11/30 673 677 666 671 1,371,000
2004/11/29 670 691 670 683 794,000
2004/11/26 675 685 668 675 773,000
2004/11/25 665 674 663 674 502,000
2004/11/24 677 678 667 669 785,000
2004/11/22 671 677 665 673 673,000
2004/11/19 684 688 677 680 507,000
2004/11/18 694 703 685 685 747,000
2004/11/17 686 695 685 688 646,000
2004/11/16 697 698 685 686 710,000
2004/11/15 685 697 680 697 1,372,000
2004/11/12 670 686 668 682 1,365,000
2004/11/11 681 687 670 670 1,014,000
2004/11/10 687 696 679 680 1,478,000
2004/11/09 675 688 675 679 883,000
2004/11/08 700 700 681 685 889,000
2004/11/05 703 710 693 696 1,907,000
2004/11/04 698 705 693 698 3,709,000
2004/11/02 663 686 656 678 4,511,000
2004/11/01 652 656 638 643 2,940,000
2004/10/29 648 648 630 640 2,741,000
2004/10/28 658 663 652 663 1,950,000
2004/10/27 650 657 648 648 1,012,000
2004/10/26 652 658 643 646 1,682,000
2004/10/25 650 670 642 662 1,138,000
2004/10/22 680 686 668 674 1,716,000
2004/10/21 670 674 665 667 2,010,000
2004/10/20 665 668 652 659 2,536,000
2004/10/19 684 691 677 679 1,830,000
2004/10/18 704 705 683 684 2,330,000
2004/10/15 696 705 695 701 4,775,000
2004/10/14 694 714 692 701 7,394,000
2004/10/13 769 770 754 754 1,097,000
2004/10/12 765 772 762 764 1,268,000
2004/10/08 767 768 755 760 3,110,000
2004/10/07 764 777 763 766 1,862,000
2004/10/06 734 759 732 754 2,793,000
2004/10/05 747 753 731 735 3,732,000
2004/10/04 783 785 767 767 1,785,000
2004/10/01 743 765 742 763 1,958,000
2004/09/30 749 750 739 739 1,470,000
2004/09/29 742 752 727 741 4,069,000
2004/09/28 708 723 698 722 2,248,000
2004/09/27 704 711 695 698 1,444,000
2004/09/24 706 706 688 696 2,179,000
2004/09/22 698 704 687 698 944,000
2004/09/21 690 695 686 691 742,000
2004/09/17 686 694 686 691 1,303,000
2004/09/16 695 705 687 694 1,217,000
2004/09/15 713 719 705 705 1,527,000
2004/09/14 707 715 707 710 648,000
2004/09/13 702 711 699 708 865,000
2004/09/10 696 705 694 701 3,717,000
2004/09/09 710 721 700 711 1,001,000
2004/09/08 727 729 710 713 921,000
2004/09/07 726 728 723 725 528,000
2004/09/06 714 730 710 726 1,304,000
2004/09/03 714 714 700 705 710,000
2004/09/02 710 715 709 714 861,000
2004/09/01 708 718 706 715 986,000
2004/08/31 711 712 704 706 824,000
2004/08/30 711 717 709 717 1,943,000
2004/08/27 699 704 695 702 1,279,000
2004/08/26 689 692 684 691 1,354,000
2004/08/25 670 681 668 677 1,163,000
2004/08/24 677 678 665 669 787,000
2004/08/23 676 681 674 678 1,100,000
2004/08/20 676 683 674 676 2,303,000
2004/08/19 684 685 677 679 1,509,000
2004/08/18 671 681 670 677 1,410,000
2004/08/17 673 685 668 671 1,940,000
2004/08/16 684 684 673 679 914,000
2004/08/13 703 705 684 687 2,405,000
2004/08/12 696 725 693 712 2,211,000
2004/08/11 701 704 691 695 1,796,000
2004/08/10 684 699 683 699 1,971,000
2004/08/09 674 681 674 680 911,000
2004/08/06 679 683 672 679 848,000
2004/08/05 669 681 665 678 815,000
2004/08/04 670 670 653 665 1,215,000
2004/08/03 684 685 666 673 1,386,000
2004/08/02 673 690 669 672 2,412,000
2004/07/30 665 677 660 673 1,148,000
2004/07/29 665 665 639 653 1,532,000
2004/07/28 655 664 647 659 1,156,000
2004/07/27 657 658 635 636 1,654,000
2004/07/26 668 668 648 657 4,433,000
2004/07/23 663 682 656 676 3,913,000
2004/07/22 653 664 649 660 1,713,000
2004/07/21 651 663 645 663 1,319,000
2004/07/20 652 652 639 643 1,075,000
2004/07/16 643 653 635 651 1,741,000
2004/07/15 650 656 650 653 1,388,000
2004/07/14 652 653 645 648 1,747,000
2004/07/13 636 646 629 646 1,399,000
2004/07/12 637 645 635 643 1,927,000
2004/07/09 631 641 629 635 1,080,000
2004/07/08 626 634 622 627 2,273,000
2004/07/07 625 633 615 630 2,027,000
2004/07/06 636 652 636 644 1,050,000
2004/07/05 641 647 639 644 1,455,000
2004/07/02 638 648 636 643 1,024,000
2004/07/01 657 658 639 639 1,354,000
2004/06/30 646 655 646 647 2,022,000
2004/06/29 627 645 624 643 1,777,000
2004/06/28 633 633 625 630 910,000
2004/06/25 633 633 619 625 1,626,000
2004/06/24 623 637 620 634 2,208,000
2004/06/23 616 622 616 621 2,324,000
2004/06/22 611 617 611 615 799,000
2004/06/21 610 622 610 614 1,411,000
2004/06/18 604 614 604 613 994,000
2004/06/17 618 619 608 610 1,148,000
2004/06/16 614 621 614 617 1,440,000
2004/06/15 621 623 612 616 1,652,000
2004/06/14 608 623 606 615 1,115,000
2004/06/11 595 620 595 615 3,745,000
2004/06/10 585 610 585 602 1,631,000
2004/06/09 601 602 590 595 2,589,000
2004/06/08 615 615 602 608 2,597,000
2004/06/07 606 622 603 620 1,347,000
2004/06/04 601 601 584 596 1,251,000
2004/06/03 618 620 601 611 1,705,000
2004/06/02 624 624 612 613 838,000
2004/06/01 611 625 611 624 1,232,000
2004/05/31 613 617 606 611 1,325,000
2004/05/28 590 609 590 609 918,000
2004/05/27 610 610 599 600 497,000
2004/05/26 608 612 604 607 1,002,000
2004/05/25 600 604 585 597 1,131,000
2004/05/24 590 606 590 604 1,315,000
2004/05/21 575 586 570 584 905,000
2004/05/20 570 583 563 572 1,380,000
2004/05/19 572 590 565 585 1,061,000
2004/05/18 545 560 545 559 962,000
2004/05/17 573 574 545 545 1,519,000
2004/05/14 590 595 570 578 2,349,000
2004/05/13 586 586 569 572 953,000
2004/05/12 577 584 569 584 2,199,000
2004/05/11 540 569 540 567 1,640,000
2004/05/10 584 585 545 550 2,040,000
2004/05/07 590 598 590 591 848,000
2004/05/06 618 618 590 610 1,811,000
2004/04/30 614 616 596 611 1,882,000
2004/04/28 619 624 615 621 814,000
2004/04/27 614 619 614 615 1,215,000
2004/04/26 625 627 617 624 1,096,000
2004/04/23 634 634 617 622 1,708,000
2004/04/22 641 648 628 636 1,859,000
2004/04/21 641 661 637 657 3,000,000
2004/04/20 617 643 615 641 1,904,000
2004/04/19 635 637 604 611 2,778,000
2004/04/16 625 643 622 636 3,115,000
2004/04/15 632 635 604 605 1,358,000
2004/04/14 627 632 623 626 1,006,000
2004/04/13 635 639 625 626 977,000
2004/04/12 628 640 622 630 963,000
2004/04/09 628 630 617 628 1,793,000
2004/04/08 630 641 622 638 1,734,000
2004/04/07 637 637 630 631 706,000
2004/04/06 639 639 627 633 1,053,000
2004/04/05 643 644 629 629 1,082,000
2004/04/02 642 648 632 637 1,269,000
2004/04/01 645 652 637 642 909,000
2004/03/31 628 645 628 636 1,288,000
2004/03/30 644 659 633 638 1,361,000
2004/03/29 652 660 646 654 1,784,000
2004/03/26 654 658 642 646 1,323,000
2004/03/25 646 652 638 650 3,100,000
2004/03/24 624 643 621 638 2,260,000
2004/03/23 615 623 605 617 1,575,000
2004/03/22 619 627 615 619 2,138,000
2004/03/19 594 618 591 614 3,396,000
2004/03/18 601 601 582 584 1,725,000
2004/03/17 590 602 587 595 1,869,000
2004/03/16 588 590 583 583 1,351,000
2004/03/15 593 595 587 591 1,418,000
2004/03/12 580 587 576 584 4,425,000
2004/03/11 596 598 591 594 2,058,000
2004/03/10 607 609 596 603 3,607,000
2004/03/09 593 605 593 602 1,668,000
2004/03/08 599 607 597 597 2,183,000
2004/03/05 598 602 594 600 1,871,000
2004/03/04 609 620 608 612 1,677,000
2004/03/03 620 623 612 619 1,712,000
2004/03/02 629 635 619 622 2,973,000
2004/03/01 605 622 602 616 2,835,000
2004/02/27 600 616 598 612 3,276,000
2004/02/26 601 608 592 600 1,923,000
2004/02/25 584 596 580 596 1,108,000
2004/02/24 600 601 581 583 1,851,000
2004/02/23 578 607 574 606 2,417,000
2004/02/20 575 575 565 570 680,000
2004/02/19 583 584 571 575 989,000
2004/02/18 585 585 576 576 939,000
2004/02/17 554 576 553 576 1,099,000
2004/02/16 559 560 551 553 814,000
2004/02/13 556 566 556 561 1,311,000
2004/02/12 563 568 561 565 1,138,000
2004/02/10 552 561 552 560 644,000
2004/02/09 555 562 553 556 1,445,000
2004/02/06 560 568 557 565 706,000
2004/02/05 551 573 551 566 600,000
2004/02/04 577 577 556 561 577,000
2004/02/03 572 579 560 572 1,521,000
2004/02/02 579 590 575 582 1,187,000
2004/01/30 557 579 557 579 1,118,000
2004/01/29 560 573 555 567 1,084,000
2004/01/28 575 580 567 573 936,000
2004/01/27 591 594 583 585 769,000
2004/01/26 593 596 585 590 843,000
2004/01/23 594 596 589 593 503,000
2004/01/22 590 598 588 592 1,018,000
2004/01/21 590 598 588 590 1,501,000
2004/01/20 593 598 592 595 1,040,000
2004/01/19 600 604 592 600 1,005,000
2004/01/16 594 599 586 599 1,198,000
2004/01/15 619 620 602 604 1,911,000
2004/01/14 602 614 594 614 1,919,000
2004/01/13 607 609 596 603 1,571,000
2004/01/09 615 618 605 612 4,798,000
2004/01/08 580 590 575 583 1,399,000
2004/01/07 600 605 590 593 1,652,000
2004/01/06 590 598 583 590 1,646,000
2004/01/05 577 586 576 580 535,000

このページの先頭へ