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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 4,724 | 4,807 | 4,724 | 4,771 | 250,700 |
| 2025/03/13 | 4,750 | 4,789 | 4,723 | 4,760 | 159,900 |
| 2025/03/12 | 4,781 | 4,792 | 4,706 | 4,736 | 237,300 |
| 2025/03/11 | 4,772 | 4,832 | 4,699 | 4,766 | 331,500 |
| 2025/03/10 | 4,735 | 4,809 | 4,719 | 4,801 | 189,600 |
| 2025/03/07 | 4,680 | 4,736 | 4,642 | 4,732 | 184,700 |
| 2025/03/06 | 4,720 | 4,725 | 4,682 | 4,702 | 190,500 |
| 2025/03/05 | 4,596 | 4,669 | 4,583 | 4,660 | 209,500 |
| 2025/03/04 | 4,625 | 4,642 | 4,594 | 4,608 | 195,100 |
| 2025/03/03 | 4,600 | 4,621 | 4,539 | 4,611 | 147,500 |
| 2025/02/28 | 4,585 | 4,619 | 4,553 | 4,559 | 229,800 |
| 2025/02/27 | 4,574 | 4,634 | 4,565 | 4,613 | 118,900 |
| 2025/02/26 | 4,506 | 4,574 | 4,454 | 4,560 | 213,400 |
| 2025/02/25 | 4,554 | 4,586 | 4,548 | 4,549 | 198,300 |
| 2025/02/21 | 4,616 | 4,627 | 4,566 | 4,586 | 208,300 |
| 2025/02/20 | 4,593 | 4,616 | 4,577 | 4,607 | 255,000 |
| 2025/02/19 | 4,612 | 4,645 | 4,600 | 4,632 | 203,700 |
| 2025/02/18 | 4,604 | 4,631 | 4,570 | 4,590 | 160,000 |
| 2025/02/17 | 4,603 | 4,652 | 4,572 | 4,587 | 238,100 |
| 2025/02/14 | 4,690 | 4,744 | 4,583 | 4,599 | 288,200 |
| 2025/02/13 | 4,563 | 4,789 | 4,541 | 4,707 | 431,900 |
| 2025/02/12 | 4,793 | 4,797 | 4,565 | 4,569 | 590,200 |
| 2025/02/10 | 4,644 | 4,659 | 4,619 | 4,657 | 136,900 |
| 2025/02/07 | 4,601 | 4,643 | 4,601 | 4,624 | 235,900 |
| 2025/02/06 | 4,559 | 4,613 | 4,538 | 4,595 | 149,700 |
| 2025/02/05 | 4,581 | 4,620 | 4,509 | 4,526 | 228,500 |
| 2025/02/04 | 4,601 | 4,607 | 4,552 | 4,552 | 193,500 |
| 2025/02/03 | 4,600 | 4,615 | 4,558 | 4,567 | 289,700 |
| 2025/01/31 | 4,672 | 4,675 | 4,626 | 4,646 | 141,500 |
| 2025/01/30 | 4,593 | 4,629 | 4,573 | 4,619 | 169,600 |
| 2025/01/29 | 4,599 | 4,631 | 4,586 | 4,590 | 167,700 |
| 2025/01/28 | 4,623 | 4,653 | 4,589 | 4,598 | 168,500 |
| 2025/01/27 | 4,660 | 4,660 | 4,606 | 4,630 | 193,200 |
| 2025/01/24 | 4,609 | 4,640 | 4,590 | 4,590 | 242,700 |
| 2025/01/23 | 4,546 | 4,629 | 4,526 | 4,606 | 149,400 |
| 2025/01/22 | 4,549 | 4,623 | 4,540 | 4,606 | 217,000 |
| 2025/01/21 | 4,593 | 4,604 | 4,523 | 4,559 | 176,200 |
| 2025/01/20 | 4,488 | 4,585 | 4,488 | 4,562 | 158,300 |
| 2025/01/17 | 4,430 | 4,506 | 4,430 | 4,495 | 149,600 |
| 2025/01/16 | 4,474 | 4,509 | 4,443 | 4,474 | 162,700 |
| 2025/01/15 | 4,514 | 4,528 | 4,452 | 4,474 | 202,300 |
| 2025/01/14 | 4,481 | 4,493 | 4,422 | 4,467 | 287,600 |
| 2025/01/10 | 4,509 | 4,534 | 4,463 | 4,483 | 247,600 |
| 2025/01/09 | 4,531 | 4,540 | 4,475 | 4,519 | 254,000 |
| 2025/01/08 | 4,500 | 4,615 | 4,500 | 4,573 | 350,100 |
| 2025/01/07 | 4,463 | 4,508 | 4,425 | 4,500 | 258,900 |
| 2025/01/06 | 4,487 | 4,502 | 4,442 | 4,450 | 242,900 |
| 2024/12/30 | 4,472 | 4,516 | 4,450 | 4,456 | 157,300 |
| 2024/12/27 | 4,397 | 4,469 | 4,395 | 4,458 | 168,800 |
| 2024/12/26 | 4,360 | 4,397 | 4,356 | 4,397 | 144,600 |
| 2024/12/25 | 4,364 | 4,378 | 4,315 | 4,378 | 200,800 |
| 2024/12/24 | 4,358 | 4,370 | 4,325 | 4,355 | 214,900 |
| 2024/12/23 | 4,317 | 4,362 | 4,268 | 4,350 | 200,700 |
| 2024/12/20 | 4,419 | 4,434 | 4,302 | 4,317 | 381,800 |
| 2024/12/19 | 4,350 | 4,433 | 4,345 | 4,405 | 211,800 |
| 2024/12/18 | 4,410 | 4,448 | 4,381 | 4,396 | 264,900 |
| 2024/12/17 | 4,510 | 4,542 | 4,423 | 4,425 | 230,300 |
| 2024/12/16 | 4,540 | 4,560 | 4,496 | 4,506 | 189,000 |
| 2024/12/13 | 4,598 | 4,625 | 4,535 | 4,550 | 346,000 |
| 2024/12/12 | 4,599 | 4,604 | 4,557 | 4,570 | 172,700 |
| 2024/12/11 | 4,590 | 4,600 | 4,521 | 4,566 | 182,300 |
| 2024/12/10 | 4,590 | 4,644 | 4,518 | 4,533 | 333,500 |
| 2024/12/09 | 4,535 | 4,545 | 4,489 | 4,520 | 231,000 |
| 2024/12/06 | 4,520 | 4,533 | 4,503 | 4,520 | 139,600 |
| 2024/12/05 | 4,508 | 4,544 | 4,485 | 4,520 | 205,100 |
| 2024/12/04 | 4,588 | 4,610 | 4,460 | 4,472 | 376,000 |
| 2024/12/03 | 4,545 | 4,614 | 4,541 | 4,588 | 223,500 |
| 2024/12/02 | 4,495 | 4,536 | 4,486 | 4,499 | 139,400 |
| 2024/11/29 | 4,521 | 4,545 | 4,448 | 4,473 | 118,400 |
| 2024/11/28 | 4,447 | 4,519 | 4,442 | 4,488 | 138,400 |
| 2024/11/27 | 4,500 | 4,528 | 4,400 | 4,447 | 200,400 |
| 2024/11/26 | 4,543 | 4,590 | 4,477 | 4,496 | 185,000 |
| 2024/11/25 | 4,630 | 4,650 | 4,575 | 4,583 | 168,700 |
| 2024/11/22 | 4,500 | 4,598 | 4,499 | 4,583 | 267,100 |
| 2024/11/21 | 4,545 | 4,575 | 4,484 | 4,491 | 300,100 |
| 2024/11/20 | 4,567 | 4,633 | 4,510 | 4,544 | 170,000 |
| 2024/11/19 | 4,625 | 4,649 | 4,549 | 4,587 | 328,400 |
| 2024/11/18 | 4,520 | 4,655 | 4,501 | 4,642 | 266,600 |
| 2024/11/15 | 4,571 | 4,595 | 4,541 | 4,541 | 268,300 |
| 2024/11/14 | 4,643 | 4,667 | 4,544 | 4,550 | 282,300 |
| 2024/11/13 | 4,785 | 4,849 | 4,646 | 4,646 | 425,800 |
| 2024/11/12 | 4,783 | 4,948 | 4,783 | 4,813 | 680,900 |
| 2024/11/11 | 5,271 | 5,329 | 5,211 | 5,270 | 304,700 |
| 2024/11/08 | 5,416 | 5,432 | 5,275 | 5,302 | 160,200 |
| 2024/11/07 | 5,300 | 5,403 | 5,291 | 5,355 | 197,600 |
| 2024/11/06 | 5,292 | 5,317 | 5,210 | 5,226 | 149,800 |
| 2024/11/05 | 5,188 | 5,260 | 5,104 | 5,250 | 159,200 |
| 2024/11/01 | 5,153 | 5,172 | 5,122 | 5,147 | 139,000 |
| 2024/10/31 | 5,227 | 5,279 | 5,171 | 5,253 | 165,700 |
| 2024/10/30 | 5,179 | 5,280 | 5,178 | 5,215 | 527,000 |
| 2024/10/29 | 5,173 | 5,232 | 5,154 | 5,185 | 188,800 |
| 2024/10/28 | 5,099 | 5,237 | 5,099 | 5,198 | 142,700 |
| 2024/10/25 | 5,165 | 5,241 | 5,127 | 5,164 | 123,900 |
| 2024/10/24 | 5,207 | 5,256 | 5,123 | 5,208 | 145,800 |
| 2024/10/23 | 5,220 | 5,302 | 5,215 | 5,264 | 154,400 |
| 2024/10/22 | 5,239 | 5,239 | 5,142 | 5,221 | 163,600 |
| 2024/10/21 | 5,215 | 5,251 | 5,200 | 5,223 | 152,300 |
| 2024/10/18 | 5,237 | 5,280 | 5,168 | 5,202 | 201,500 |
| 2024/10/17 | 5,281 | 5,314 | 5,232 | 5,237 | 120,800 |
| 2024/10/16 | 5,231 | 5,314 | 5,210 | 5,266 | 117,500 |
| 2024/10/15 | 5,361 | 5,393 | 5,322 | 5,358 | 158,300 |
| 2024/10/11 | 5,425 | 5,425 | 5,320 | 5,337 | 185,200 |
| 2024/10/10 | 5,360 | 5,400 | 5,346 | 5,349 | 115,700 |
| 2024/10/09 | 5,388 | 5,396 | 5,286 | 5,361 | 208,500 |
| 2024/10/08 | 5,355 | 5,463 | 5,311 | 5,355 | 168,600 |
| 2024/10/07 | 5,529 | 5,529 | 5,400 | 5,420 | 238,400 |
| 2024/10/04 | 5,331 | 5,404 | 5,304 | 5,359 | 168,500 |
| 2024/10/03 | 5,369 | 5,400 | 5,275 | 5,342 | 249,100 |
| 2024/10/02 | 5,280 | 5,364 | 5,247 | 5,269 | 198,200 |
| 2024/10/01 | 5,278 | 5,393 | 5,259 | 5,280 | 146,700 |
| 2024/09/30 | 5,172 | 5,298 | 5,172 | 5,255 | 241,400 |
| 2024/09/27 | 5,455 | 5,475 | 5,372 | 5,467 | 225,800 |
| 2024/09/26 | 5,238 | 5,315 | 5,223 | 5,310 | 225,000 |
| 2024/09/25 | 5,182 | 5,222 | 5,130 | 5,166 | 187,900 |
| 2024/09/24 | 5,214 | 5,214 | 5,135 | 5,176 | 196,200 |
| 2024/09/20 | 5,174 | 5,221 | 5,114 | 5,180 | 364,600 |
| 2024/09/19 | 5,021 | 5,106 | 5,010 | 5,063 | 198,400 |
| 2024/09/18 | 4,869 | 4,966 | 4,861 | 4,966 | 266,700 |
| 2024/09/17 | 4,880 | 4,911 | 4,757 | 4,799 | 210,400 |
| 2024/09/13 | 4,822 | 4,861 | 4,797 | 4,817 | 284,100 |
| 2024/09/12 | 4,769 | 4,819 | 4,700 | 4,797 | 247,600 |
| 2024/09/11 | 4,727 | 4,744 | 4,566 | 4,629 | 210,200 |
| 2024/09/10 | 4,776 | 4,838 | 4,737 | 4,774 | 255,800 |
| 2024/09/09 | 4,682 | 4,768 | 4,642 | 4,765 | 184,600 |
| 2024/09/06 | 4,824 | 4,851 | 4,732 | 4,790 | 139,900 |
| 2024/09/05 | 4,687 | 4,863 | 4,687 | 4,786 | 204,200 |
| 2024/09/04 | 4,834 | 4,868 | 4,773 | 4,819 | 292,100 |
| 2024/09/03 | 5,075 | 5,106 | 5,017 | 5,017 | 70,200 |
| 2024/09/02 | 5,094 | 5,119 | 5,036 | 5,070 | 98,700 |
| 2024/08/30 | 5,001 | 5,064 | 4,987 | 5,048 | 174,000 |
| 2024/08/29 | 5,010 | 5,052 | 4,954 | 4,997 | 167,400 |
| 2024/08/28 | 5,080 | 5,095 | 5,019 | 5,065 | 187,800 |
| 2024/08/27 | 5,033 | 5,157 | 4,999 | 5,113 | 252,900 |
| 2024/08/26 | 4,930 | 4,963 | 4,854 | 4,963 | 161,600 |
| 2024/08/23 | 4,965 | 4,998 | 4,921 | 4,941 | 139,000 |
| 2024/08/22 | 4,950 | 4,969 | 4,904 | 4,921 | 179,600 |
| 2024/08/21 | 4,835 | 4,889 | 4,818 | 4,889 | 208,200 |
| 2024/08/20 | 4,959 | 5,000 | 4,904 | 4,959 | 165,100 |
| 2024/08/19 | 4,928 | 4,961 | 4,824 | 4,832 | 223,500 |