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 |
|---|---|---|---|---|---|
| 2026/01/08 | 8,140 | 8,230 | 7,950 | 7,950 | 786,800 |
| 2026/01/07 | 8,030 | 8,190 | 7,973 | 8,081 | 877,000 |
| 2026/01/06 | 7,775 | 8,021 | 7,682 | 8,021 | 800,000 |
| 2026/01/05 | 7,522 | 7,571 | 7,456 | 7,538 | 533,500 |
| 2025/12/30 | 7,350 | 7,496 | 7,248 | 7,432 | 679,300 |
| 2025/12/29 | 7,844 | 7,859 | 7,521 | 7,578 | 752,600 |
| 2025/12/26 | 7,437 | 7,475 | 7,367 | 7,404 | 360,900 |
| 2025/12/25 | 7,371 | 7,571 | 7,360 | 7,398 | 463,600 |
| 2025/12/24 | 7,178 | 7,404 | 7,121 | 7,360 | 837,700 |
| 2025/12/23 | 7,041 | 7,143 | 7,000 | 7,085 | 474,000 |
| 2025/12/22 | 6,978 | 7,094 | 6,857 | 7,034 | 640,400 |
| 2025/12/19 | 6,835 | 6,946 | 6,782 | 6,878 | 759,700 |
| 2025/12/18 | 6,938 | 7,024 | 6,870 | 6,897 | 667,300 |
| 2025/12/17 | 6,690 | 7,043 | 6,637 | 6,998 | 1,076,900 |
| 2025/12/16 | 6,645 | 6,663 | 6,475 | 6,537 | 279,400 |
| 2025/12/15 | 6,670 | 6,720 | 6,603 | 6,645 | 311,700 |
| 2025/12/12 | 6,554 | 6,754 | 6,520 | 6,736 | 633,500 |
| 2025/12/11 | 6,545 | 6,583 | 6,415 | 6,454 | 516,300 |
| 2025/12/10 | 6,370 | 6,598 | 6,362 | 6,500 | 754,500 |
| 2025/12/09 | 6,140 | 6,160 | 6,075 | 6,116 | 205,700 |
| 2025/12/08 | 6,155 | 6,279 | 6,083 | 6,150 | 238,100 |
| 2025/12/05 | 6,077 | 6,131 | 6,023 | 6,106 | 206,700 |
| 2025/12/04 | 6,042 | 6,131 | 6,015 | 6,080 | 199,700 |
| 2025/12/03 | 5,962 | 6,065 | 5,950 | 6,050 | 329,900 |
| 2025/12/02 | 6,011 | 6,124 | 5,977 | 5,979 | 272,200 |
| 2025/12/01 | 6,105 | 6,107 | 5,961 | 5,993 | 240,800 |
| 2025/11/28 | 6,060 | 6,108 | 6,033 | 6,081 | 244,300 |
| 2025/11/27 | 6,055 | 6,093 | 6,011 | 6,058 | 256,100 |
| 2025/11/26 | 5,999 | 6,027 | 5,940 | 5,963 | 409,700 |
| 2025/11/25 | 5,936 | 5,970 | 5,867 | 5,930 | 328,000 |
| 2025/11/21 | 5,870 | 5,884 | 5,790 | 5,872 | 492,400 |
| 2025/11/20 | 5,939 | 6,084 | 5,871 | 5,990 | 556,000 |
| 2025/11/19 | 5,857 | 5,860 | 5,713 | 5,824 | 362,100 |
| 2025/11/18 | 5,968 | 5,984 | 5,772 | 5,772 | 357,900 |
| 2025/11/17 | 6,000 | 6,121 | 5,969 | 6,015 | 293,400 |
| 2025/11/14 | 5,910 | 6,064 | 5,862 | 6,041 | 623,400 |
| 2025/11/13 | 5,931 | 6,219 | 5,873 | 6,109 | 806,300 |
| 2025/11/12 | 5,701 | 6,051 | 5,600 | 5,928 | 835,900 |
| 2025/11/11 | 5,709 | 5,730 | 5,592 | 5,592 | 228,200 |
| 2025/11/10 | 5,528 | 5,692 | 5,504 | 5,680 | 303,500 |
| 2025/11/07 | 5,443 | 5,485 | 5,376 | 5,468 | 232,800 |
| 2025/11/06 | 5,506 | 5,527 | 5,443 | 5,443 | 402,000 |
| 2025/11/05 | 5,499 | 5,549 | 5,334 | 5,502 | 372,700 |
| 2025/11/04 | 5,531 | 5,699 | 5,500 | 5,599 | 406,500 |
| 2025/10/31 | 5,654 | 5,659 | 5,553 | 5,600 | 205,200 |
| 2025/10/30 | 5,543 | 5,655 | 5,535 | 5,645 | 217,400 |
| 2025/10/29 | 5,535 | 5,595 | 5,495 | 5,557 | 272,800 |
| 2025/10/28 | 5,613 | 5,654 | 5,472 | 5,472 | 399,800 |
| 2025/10/27 | 5,788 | 5,835 | 5,731 | 5,807 | 235,900 |
| 2025/10/24 | 5,678 | 5,759 | 5,659 | 5,737 | 313,700 |
| 2025/10/23 | 5,535 | 5,662 | 5,513 | 5,642 | 263,100 |
| 2025/10/22 | 5,506 | 5,602 | 5,485 | 5,581 | 275,500 |
| 2025/10/21 | 5,700 | 5,726 | 5,577 | 5,606 | 315,300 |
| 2025/10/20 | 5,694 | 5,711 | 5,630 | 5,669 | 246,700 |
| 2025/10/17 | 5,596 | 5,809 | 5,590 | 5,691 | 393,600 |
| 2025/10/16 | 5,711 | 5,733 | 5,587 | 5,606 | 260,400 |
| 2025/10/15 | 5,589 | 5,682 | 5,531 | 5,649 | 346,300 |
| 2025/10/14 | 5,450 | 5,719 | 5,450 | 5,489 | 492,600 |
| 2025/10/10 | 5,608 | 5,608 | 5,432 | 5,443 | 275,400 |
| 2025/10/09 | 5,641 | 5,676 | 5,607 | 5,666 | 263,300 |
| 2025/10/08 | 5,520 | 5,649 | 5,520 | 5,623 | 312,400 |
| 2025/10/07 | 5,459 | 5,493 | 5,425 | 5,462 | 250,100 |
| 2025/10/06 | 5,526 | 5,527 | 5,400 | 5,421 | 190,700 |
| 2025/10/03 | 5,312 | 5,370 | 5,312 | 5,370 | 142,500 |
| 2025/10/02 | 5,353 | 5,463 | 5,323 | 5,369 | 156,400 |
| 2025/10/01 | 5,374 | 5,399 | 5,273 | 5,308 | 195,800 |
| 2025/09/30 | 5,431 | 5,462 | 5,375 | 5,398 | 177,600 |
| 2025/09/29 | 5,446 | 5,478 | 5,391 | 5,455 | 197,700 |
| 2025/09/26 | 5,510 | 5,510 | 5,417 | 5,446 | 291,700 |
| 2025/09/25 | 5,364 | 5,585 | 5,360 | 5,521 | 354,700 |
| 2025/09/24 | 5,347 | 5,347 | 5,263 | 5,293 | 196,300 |
| 2025/09/22 | 5,281 | 5,323 | 5,250 | 5,290 | 167,200 |
| 2025/09/19 | 5,409 | 5,409 | 5,225 | 5,225 | 421,500 |
| 2025/09/18 | 5,391 | 5,408 | 5,335 | 5,382 | 120,200 |
| 2025/09/17 | 5,483 | 5,483 | 5,381 | 5,381 | 144,500 |
| 2025/09/16 | 5,479 | 5,527 | 5,458 | 5,502 | 132,800 |
| 2025/09/12 | 5,548 | 5,548 | 5,467 | 5,479 | 198,200 |
| 2025/09/11 | 5,400 | 5,484 | 5,380 | 5,453 | 117,700 |
| 2025/09/10 | 5,430 | 5,455 | 5,381 | 5,409 | 129,600 |
| 2025/09/09 | 5,545 | 5,558 | 5,417 | 5,430 | 141,900 |
| 2025/09/08 | 5,504 | 5,536 | 5,456 | 5,512 | 237,000 |
| 2025/09/05 | 5,422 | 5,453 | 5,387 | 5,427 | 150,800 |
| 2025/09/04 | 5,376 | 5,484 | 5,356 | 5,412 | 244,800 |
| 2025/09/03 | 5,286 | 5,380 | 5,255 | 5,312 | 214,800 |
| 2025/09/02 | 5,233 | 5,309 | 5,216 | 5,286 | 161,300 |
| 2025/09/01 | 5,222 | 5,243 | 5,164 | 5,213 | 109,000 |
| 2025/08/29 | 5,203 | 5,255 | 5,190 | 5,222 | 143,200 |
| 2025/08/28 | 5,200 | 5,232 | 5,178 | 5,219 | 126,200 |
| 2025/08/27 | 5,145 | 5,237 | 5,132 | 5,224 | 145,600 |
| 2025/08/26 | 5,218 | 5,247 | 5,143 | 5,176 | 127,900 |
| 2025/08/25 | 5,198 | 5,255 | 5,192 | 5,218 | 123,000 |
| 2025/08/22 | 5,235 | 5,270 | 5,175 | 5,195 | 129,100 |
| 2025/08/21 | 5,143 | 5,246 | 5,115 | 5,201 | 222,100 |
| 2025/08/20 | 5,092 | 5,143 | 5,066 | 5,120 | 277,900 |
| 2025/08/19 | 5,083 | 5,092 | 5,041 | 5,075 | 128,300 |
| 2025/08/18 | 5,042 | 5,088 | 5,024 | 5,085 | 138,100 |
| 2025/08/15 | 4,916 | 5,014 | 4,890 | 5,014 | 176,700 |
| 2025/08/14 | 5,052 | 5,070 | 4,923 | 4,947 | 187,300 |
| 2025/08/13 | 5,046 | 5,171 | 5,040 | 5,100 | 202,700 |
| 2025/08/12 | 4,976 | 5,087 | 4,850 | 5,046 | 372,600 |
| 2025/08/08 | 5,175 | 5,235 | 4,911 | 4,981 | 314,600 |
| 2025/08/07 | 5,125 | 5,187 | 5,115 | 5,185 | 121,700 |
| 2025/08/06 | 5,077 | 5,167 | 5,073 | 5,138 | 108,600 |
| 2025/08/05 | 5,045 | 5,117 | 5,003 | 5,069 | 186,400 |
| 2025/08/04 | 4,972 | 5,030 | 4,958 | 5,030 | 131,700 |
| 2025/08/01 | 4,997 | 5,075 | 4,946 | 5,041 | 206,500 |
| 2025/07/31 | 4,965 | 4,997 | 4,938 | 4,958 | 240,900 |
| 2025/07/30 | 4,943 | 5,006 | 4,937 | 5,006 | 108,600 |
| 2025/07/29 | 4,964 | 4,993 | 4,942 | 4,975 | 155,900 |
| 2025/07/28 | 4,998 | 5,047 | 4,988 | 5,020 | 130,800 |
| 2025/07/25 | 5,003 | 5,050 | 4,979 | 5,050 | 243,600 |
| 2025/07/24 | 4,960 | 5,022 | 4,916 | 5,022 | 192,600 |
| 2025/07/23 | 4,924 | 4,986 | 4,916 | 4,930 | 268,500 |
| 2025/07/22 | 4,783 | 4,873 | 4,783 | 4,854 | 181,300 |
| 2025/07/18 | 4,830 | 4,830 | 4,760 | 4,772 | 116,000 |
| 2025/07/17 | 4,756 | 4,794 | 4,748 | 4,763 | 161,000 |
| 2025/07/16 | 4,823 | 4,854 | 4,800 | 4,811 | 129,100 |
| 2025/07/15 | 4,819 | 4,870 | 4,819 | 4,833 | 177,800 |
| 2025/07/14 | 4,823 | 4,848 | 4,800 | 4,828 | 148,700 |
| 2025/07/11 | 4,863 | 4,865 | 4,802 | 4,830 | 169,700 |
| 2025/07/10 | 4,840 | 4,865 | 4,784 | 4,800 | 230,700 |
| 2025/07/09 | 4,919 | 4,950 | 4,808 | 4,833 | 215,200 |
| 2025/07/08 | 4,772 | 4,857 | 4,751 | 4,835 | 257,200 |
| 2025/07/07 | 4,792 | 4,809 | 4,737 | 4,744 | 223,600 |
| 2025/07/04 | 4,870 | 4,886 | 4,760 | 4,779 | 325,100 |
| 2025/07/03 | 4,804 | 4,938 | 4,784 | 4,871 | 438,000 |
| 2025/07/02 | 4,678 | 4,748 | 4,648 | 4,728 | 257,700 |
| 2025/07/01 | 4,660 | 4,678 | 4,632 | 4,678 | 203,500 |
| 2025/06/30 | 4,731 | 4,745 | 4,670 | 4,672 | 279,600 |
| 2025/06/27 | 4,635 | 4,732 | 4,584 | 4,704 | 446,700 |
| 2025/06/26 | 4,460 | 4,530 | 4,443 | 4,530 | 193,100 |
| 2025/06/25 | 4,485 | 4,509 | 4,472 | 4,486 | 136,700 |
| 2025/06/24 | 4,520 | 4,547 | 4,482 | 4,489 | 112,600 |
| 2025/06/23 | 4,511 | 4,511 | 4,456 | 4,482 | 132,700 |
| 2025/06/20 | 4,588 | 4,588 | 4,517 | 4,517 | 558,800 |
| 2025/06/19 | 4,628 | 4,628 | 4,545 | 4,545 | 143,800 |
| 2025/06/18 | 4,600 | 4,632 | 4,555 | 4,632 | 120,400 |
| 2025/06/17 | 4,606 | 4,664 | 4,606 | 4,634 | 126,000 |
| 2025/06/16 | 4,610 | 4,654 | 4,584 | 4,607 | 149,600 |
| 2025/06/13 | 4,563 | 4,578 | 4,501 | 4,549 | 234,600 |
| 2025/06/12 | 4,577 | 4,615 | 4,550 | 4,556 | 144,400 |
| 2025/06/11 | 4,550 | 4,632 | 4,529 | 4,628 | 138,900 |
| 2025/06/10 | 4,600 | 4,609 | 4,521 | 4,542 | 210,000 |
| 2025/06/09 | 4,640 | 4,672 | 4,592 | 4,592 | 158,500 |
| 2025/06/06 | 4,633 | 4,691 | 4,594 | 4,645 | 246,800 |
| 2025/06/05 | 4,514 | 4,670 | 4,513 | 4,615 | 313,900 |
| 2025/06/04 | 4,595 | 4,628 | 4,514 | 4,539 | 246,600 |
| 2025/06/03 | 4,500 | 4,563 | 4,500 | 4,548 | 165,500 |
| 2025/06/02 | 4,555 | 4,576 | 4,476 | 4,497 | 234,600 |
| 2025/05/30 | 4,496 | 4,600 | 4,491 | 4,588 | 307,000 |
| 2025/05/29 | 4,584 | 4,616 | 4,576 | 4,587 | 136,800 |
| 2025/05/28 | 4,621 | 4,629 | 4,581 | 4,587 | 146,000 |
| 2025/05/27 | 4,615 | 4,639 | 4,580 | 4,618 | 168,500 |
| 2025/05/26 | 4,546 | 4,574 | 4,531 | 4,574 | 156,700 |
| 2025/05/23 | 4,491 | 4,565 | 4,488 | 4,523 | 172,400 |
| 2025/05/22 | 4,478 | 4,497 | 4,430 | 4,471 | 239,200 |
| 2025/05/21 | 4,625 | 4,645 | 4,535 | 4,548 | 198,300 |
| 2025/05/20 | 4,580 | 4,747 | 4,507 | 4,555 | 309,500 |
| 2025/05/19 | 4,527 | 4,566 | 4,513 | 4,534 | 128,100 |
| 2025/05/16 | 4,536 | 4,561 | 4,483 | 4,551 | 157,600 |
| 2025/05/15 | 4,481 | 4,552 | 4,418 | 4,525 | 234,300 |
| 2025/05/14 | 4,674 | 4,747 | 4,499 | 4,551 | 329,600 |
| 2025/05/13 | 4,766 | 4,780 | 4,604 | 4,604 | 200,800 |
| 2025/05/12 | 4,655 | 4,697 | 4,626 | 4,696 | 142,700 |
| 2025/05/09 | 4,627 | 4,630 | 4,548 | 4,613 | 186,800 |
| 2025/05/08 | 4,529 | 4,562 | 4,491 | 4,557 | 98,900 |
| 2025/05/07 | 4,535 | 4,561 | 4,513 | 4,542 | 161,400 |
| 2025/05/02 | 4,566 | 4,578 | 4,526 | 4,535 | 160,500 |
| 2025/05/01 | 4,508 | 4,590 | 4,481 | 4,552 | 152,000 |
| 2025/04/30 | 4,616 | 4,626 | 4,542 | 4,578 | 136,400 |
| 2025/04/28 | 4,625 | 4,642 | 4,576 | 4,602 | 111,100 |
| 2025/04/25 | 4,570 | 4,643 | 4,564 | 4,628 | 123,900 |
| 2025/04/24 | 4,600 | 4,611 | 4,551 | 4,559 | 97,700 |
| 2025/04/23 | 4,660 | 4,660 | 4,521 | 4,530 | 175,100 |
| 2025/04/22 | 4,385 | 4,535 | 4,385 | 4,530 | 185,800 |
| 2025/04/21 | 4,400 | 4,425 | 4,363 | 4,407 | 91,900 |
| 2025/04/18 | 4,374 | 4,435 | 4,351 | 4,435 | 103,500 |
| 2025/04/17 | 4,312 | 4,385 | 4,300 | 4,385 | 202,800 |
| 2025/04/16 | 4,450 | 4,450 | 4,363 | 4,382 | 109,800 |
| 2025/04/15 | 4,444 | 4,485 | 4,406 | 4,412 | 140,800 |
| 2025/04/14 | 4,354 | 4,415 | 4,325 | 4,382 | 121,300 |
| 2025/04/11 | 4,090 | 4,300 | 4,077 | 4,284 | 189,600 |
| 2025/04/10 | 4,346 | 4,346 | 4,214 | 4,310 | 225,000 |
| 2025/04/09 | 3,970 | 3,987 | 3,880 | 3,935 | 281,500 |
| 2025/04/08 | 4,090 | 4,217 | 4,071 | 4,097 | 248,000 |
| 2025/04/07 | 4,000 | 4,087 | 3,940 | 3,962 | 509,400 |
| 2025/04/04 | 4,375 | 4,386 | 4,274 | 4,338 | 275,100 |
| 2025/04/03 | 4,550 | 4,561 | 4,471 | 4,519 | 342,400 |
| 2025/04/02 | 4,646 | 4,669 | 4,626 | 4,628 | 234,700 |
| 2025/04/01 | 4,630 | 4,684 | 4,605 | 4,646 | 178,000 |
| 2025/03/31 | 4,680 | 4,680 | 4,566 | 4,629 | 322,700 |
| 2025/03/28 | 4,879 | 4,917 | 4,780 | 4,800 | 329,500 |
| 2025/03/27 | 5,000 | 5,033 | 4,953 | 4,999 | 262,300 |
| 2025/03/26 | 4,959 | 5,084 | 4,920 | 5,041 | 262,100 |
| 2025/03/25 | 4,866 | 4,940 | 4,850 | 4,908 | 183,700 |
| 2025/03/24 | 4,902 | 4,906 | 4,852 | 4,893 | 184,700 |
| 2025/03/21 | 4,903 | 4,987 | 4,898 | 4,916 | 247,700 |
| 2025/03/19 | 4,896 | 5,020 | 4,883 | 4,930 | 228,500 |
| 2025/03/18 | 4,884 | 4,919 | 4,871 | 4,908 | 133,400 |
| 2025/03/17 | 4,835 | 4,848 | 4,800 | 4,846 | 144,800 |