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 |
|---|---|---|---|---|---|
| 2024/04/18 | 5,706 | 5,792 | 5,662 | 5,763 | 211,100 |
| 2024/04/17 | 5,777 | 5,806 | 5,671 | 5,733 | 276,100 |
| 2024/04/16 | 5,876 | 5,899 | 5,664 | 5,717 | 254,000 |
| 2024/04/15 | 5,782 | 5,968 | 5,759 | 5,934 | 282,900 |
| 2024/04/12 | 5,875 | 5,875 | 5,799 | 5,810 | 244,100 |
| 2024/04/11 | 5,720 | 5,848 | 5,706 | 5,823 | 212,000 |
| 2024/04/10 | 5,765 | 5,857 | 5,758 | 5,801 | 218,100 |
| 2024/04/09 | 5,606 | 5,755 | 5,592 | 5,735 | 249,000 |
| 2024/04/08 | 5,607 | 5,611 | 5,543 | 5,557 | 194,300 |
| 2024/04/05 | 5,580 | 5,631 | 5,502 | 5,608 | 335,000 |
| 2024/04/04 | 5,554 | 5,635 | 5,469 | 5,603 | 369,200 |
| 2024/04/03 | 5,296 | 5,468 | 5,238 | 5,449 | 394,800 |
| 2024/04/02 | 5,260 | 5,325 | 5,231 | 5,273 | 205,500 |
| 2024/04/01 | 5,358 | 5,376 | 5,234 | 5,267 | 188,900 |
| 2024/03/29 | 5,242 | 5,365 | 5,224 | 5,329 | 255,800 |
| 2024/03/28 | 5,281 | 5,301 | 5,169 | 5,202 | 242,300 |
| 2024/03/27 | 5,357 | 5,424 | 5,339 | 5,372 | 243,200 |
| 2024/03/26 | 5,358 | 5,410 | 5,355 | 5,402 | 167,600 |
| 2024/03/25 | 5,381 | 5,477 | 5,380 | 5,399 | 172,100 |
| 2024/03/22 | 5,398 | 5,463 | 5,374 | 5,457 | 233,600 |
| 2024/03/21 | 5,500 | 5,530 | 5,312 | 5,356 | 349,900 |
| 2024/03/19 | 5,509 | 5,597 | 5,487 | 5,535 | 255,200 |
| 2024/03/18 | 5,551 | 5,551 | 5,461 | 5,479 | 199,500 |
| 2024/03/15 | 5,411 | 5,510 | 5,382 | 5,451 | 370,600 |
| 2024/03/14 | 5,252 | 5,443 | 5,252 | 5,422 | 413,300 |
| 2024/03/13 | 5,220 | 5,248 | 5,153 | 5,180 | 130,000 |
| 2024/03/12 | 5,190 | 5,204 | 5,108 | 5,197 | 208,500 |
| 2024/03/11 | 5,225 | 5,274 | 5,088 | 5,195 | 255,000 |
| 2024/03/08 | 5,225 | 5,299 | 5,179 | 5,291 | 399,700 |
| 2024/03/07 | 5,266 | 5,380 | 5,239 | 5,279 | 253,100 |
| 2024/03/06 | 5,200 | 5,234 | 5,165 | 5,182 | 169,200 |
| 2024/03/05 | 5,186 | 5,216 | 5,135 | 5,187 | 217,500 |
| 2024/03/04 | 5,239 | 5,263 | 5,172 | 5,213 | 290,500 |
| 2024/03/01 | 5,230 | 5,252 | 5,186 | 5,199 | 180,800 |
| 2024/02/29 | 5,284 | 5,288 | 5,191 | 5,229 | 196,500 |
| 2024/02/28 | 5,258 | 5,350 | 5,247 | 5,321 | 148,800 |
| 2024/02/27 | 5,285 | 5,360 | 5,252 | 5,261 | 152,500 |
| 2024/02/26 | 5,380 | 5,409 | 5,232 | 5,272 | 217,100 |
| 2024/02/22 | 5,400 | 5,413 | 5,338 | 5,357 | 267,800 |
| 2024/02/21 | 5,553 | 5,600 | 5,350 | 5,377 | 266,100 |
| 2024/02/20 | 5,583 | 5,615 | 5,541 | 5,594 | 109,900 |
| 2024/02/19 | 5,500 | 5,618 | 5,490 | 5,616 | 194,300 |
| 2024/02/16 | 5,355 | 5,499 | 5,355 | 5,493 | 241,700 |
| 2024/02/15 | 5,295 | 5,350 | 5,187 | 5,334 | 199,600 |
| 2024/02/14 | 5,539 | 5,545 | 5,150 | 5,198 | 406,400 |
| 2024/02/13 | 5,330 | 5,544 | 5,200 | 5,515 | 587,900 |
| 2024/02/09 | 5,041 | 5,071 | 4,964 | 5,030 | 278,400 |
| 2024/02/08 | 5,000 | 5,069 | 4,979 | 5,056 | 196,700 |
| 2024/02/07 | 5,000 | 5,102 | 4,979 | 5,084 | 165,100 |
| 2024/02/06 | 5,114 | 5,135 | 5,057 | 5,074 | 170,100 |
| 2024/02/05 | 5,102 | 5,120 | 5,061 | 5,114 | 114,100 |
| 2024/02/02 | 5,139 | 5,154 | 5,094 | 5,104 | 146,400 |
| 2024/02/01 | 5,150 | 5,162 | 5,059 | 5,063 | 156,100 |
| 2024/01/31 | 5,126 | 5,180 | 5,119 | 5,173 | 176,700 |
| 2024/01/30 | 5,205 | 5,227 | 5,162 | 5,166 | 94,300 |
| 2024/01/29 | 5,261 | 5,261 | 5,175 | 5,205 | 162,200 |
| 2024/01/26 | 5,235 | 5,297 | 5,215 | 5,235 | 180,400 |
| 2024/01/25 | 5,192 | 5,299 | 5,192 | 5,277 | 246,900 |
| 2024/01/24 | 5,180 | 5,180 | 5,103 | 5,145 | 148,100 |
| 2024/01/23 | 5,186 | 5,226 | 5,143 | 5,187 | 173,000 |
| 2024/01/22 | 5,223 | 5,241 | 5,154 | 5,211 | 168,500 |
| 2024/01/19 | 5,126 | 5,172 | 5,120 | 5,156 | 157,600 |
| 2024/01/18 | 5,118 | 5,149 | 5,084 | 5,088 | 106,700 |
| 2024/01/17 | 5,137 | 5,253 | 5,137 | 5,144 | 189,400 |
| 2024/01/16 | 5,224 | 5,242 | 5,097 | 5,137 | 194,400 |
| 2024/01/15 | 5,214 | 5,306 | 5,214 | 5,303 | 126,800 |
| 2024/01/12 | 5,313 | 5,313 | 5,184 | 5,217 | 199,800 |
| 2024/01/11 | 5,223 | 5,285 | 5,213 | 5,213 | 159,900 |
| 2024/01/10 | 5,066 | 5,158 | 5,032 | 5,138 | 185,400 |
| 2024/01/09 | 5,100 | 5,161 | 5,078 | 5,111 | 194,300 |
| 2024/01/05 | 5,162 | 5,187 | 5,103 | 5,112 | 195,500 |
| 2024/01/04 | 5,110 | 5,160 | 5,046 | 5,141 | 204,200 |
| 2023/12/29 | 5,150 | 5,195 | 5,120 | 5,152 | 198,800 |
| 2023/12/28 | 5,136 | 5,202 | 5,120 | 5,197 | 101,700 |
| 2023/12/27 | 5,116 | 5,170 | 5,116 | 5,152 | 128,700 |
| 2023/12/26 | 5,075 | 5,101 | 5,058 | 5,087 | 93,500 |
| 2023/12/25 | 5,099 | 5,099 | 5,022 | 5,047 | 71,600 |
| 2023/12/22 | 5,000 | 5,044 | 4,982 | 5,029 | 107,200 |
| 2023/12/21 | 5,028 | 5,074 | 4,961 | 4,980 | 132,800 |
| 2023/12/20 | 5,056 | 5,113 | 5,056 | 5,078 | 123,700 |
| 2023/12/19 | 4,980 | 5,031 | 4,937 | 5,004 | 157,600 |
| 2023/12/18 | 4,980 | 5,009 | 4,958 | 4,990 | 171,700 |
| 2023/12/15 | 4,980 | 5,074 | 4,961 | 5,062 | 267,700 |
| 2023/12/14 | 4,980 | 5,001 | 4,934 | 4,964 | 183,600 |
| 2023/12/13 | 5,075 | 5,088 | 4,969 | 4,983 | 115,100 |
| 2023/12/12 | 5,050 | 5,096 | 5,029 | 5,077 | 134,500 |
| 2023/12/11 | 5,080 | 5,108 | 5,007 | 5,029 | 167,700 |
| 2023/12/08 | 5,125 | 5,168 | 5,013 | 5,032 | 299,400 |
| 2023/12/07 | 5,200 | 5,231 | 5,187 | 5,198 | 199,500 |
| 2023/12/06 | 5,190 | 5,273 | 5,179 | 5,270 | 239,100 |
| 2023/12/05 | 5,200 | 5,254 | 5,170 | 5,178 | 213,000 |
| 2023/12/04 | 5,233 | 5,330 | 5,191 | 5,255 | 211,800 |
| 2023/12/01 | 5,260 | 5,312 | 5,236 | 5,289 | 203,900 |
| 2023/11/30 | 5,216 | 5,258 | 5,174 | 5,256 | 175,300 |
| 2023/11/29 | 5,244 | 5,281 | 5,185 | 5,237 | 219,600 |
| 2023/11/28 | 5,205 | 5,249 | 5,181 | 5,222 | 229,600 |
| 2023/11/27 | 5,272 | 5,278 | 5,168 | 5,176 | 215,800 |
| 2023/11/24 | 5,222 | 5,303 | 5,203 | 5,242 | 249,900 |
| 2023/11/22 | 5,183 | 5,274 | 5,173 | 5,200 | 176,400 |
| 2023/11/21 | 5,085 | 5,168 | 5,082 | 5,150 | 249,600 |
| 2023/11/20 | 5,149 | 5,167 | 5,085 | 5,121 | 190,900 |
| 2023/11/17 | 5,148 | 5,184 | 5,109 | 5,153 | 245,400 |
| 2023/11/16 | 5,150 | 5,201 | 5,123 | 5,150 | 262,400 |
| 2023/11/15 | 5,177 | 5,269 | 5,151 | 5,201 | 363,200 |
| 2023/11/14 | 5,033 | 5,124 | 4,987 | 5,110 | 302,500 |
| 2023/11/13 | 4,895 | 5,106 | 4,825 | 5,030 | 470,700 |
| 2023/11/10 | 4,829 | 4,903 | 4,793 | 4,825 | 334,100 |
| 2023/11/09 | 4,712 | 4,750 | 4,633 | 4,741 | 175,500 |
| 2023/11/08 | 4,853 | 4,871 | 4,680 | 4,711 | 145,100 |
| 2023/11/07 | 4,888 | 4,937 | 4,875 | 4,895 | 184,100 |
| 2023/11/06 | 4,873 | 4,933 | 4,829 | 4,923 | 309,100 |
| 2023/11/02 | 4,757 | 4,791 | 4,709 | 4,758 | 308,800 |
| 2023/11/01 | 4,632 | 4,695 | 4,620 | 4,691 | 138,300 |
| 2023/10/31 | 4,474 | 4,578 | 4,451 | 4,578 | 309,600 |
| 2023/10/30 | 4,575 | 4,583 | 4,463 | 4,487 | 635,400 |
| 2023/10/27 | 4,492 | 4,564 | 4,482 | 4,555 | 291,800 |
| 2023/10/26 | 4,409 | 4,466 | 4,406 | 4,422 | 141,600 |
| 2023/10/25 | 4,504 | 4,532 | 4,442 | 4,458 | 136,800 |
| 2023/10/24 | 4,447 | 4,488 | 4,355 | 4,477 | 165,400 |
| 2023/10/23 | 4,492 | 4,496 | 4,444 | 4,454 | 125,400 |
| 2023/10/20 | 4,520 | 4,530 | 4,485 | 4,500 | 105,400 |
| 2023/10/19 | 4,501 | 4,564 | 4,501 | 4,523 | 133,400 |
| 2023/10/18 | 4,655 | 4,656 | 4,568 | 4,589 | 116,600 |
| 2023/10/17 | 4,642 | 4,666 | 4,557 | 4,593 | 89,700 |
| 2023/10/16 | 4,642 | 4,692 | 4,571 | 4,593 | 107,300 |
| 2023/10/13 | 4,680 | 4,723 | 4,632 | 4,652 | 155,200 |
| 2023/10/12 | 4,661 | 4,744 | 4,618 | 4,733 | 192,100 |
| 2023/10/11 | 4,620 | 4,649 | 4,594 | 4,625 | 142,000 |
| 2023/10/10 | 4,565 | 4,633 | 4,565 | 4,611 | 176,400 |
| 2023/10/06 | 4,450 | 4,508 | 4,430 | 4,465 | 159,200 |
| 2023/10/05 | 4,404 | 4,477 | 4,390 | 4,477 | 229,900 |
| 2023/10/04 | 4,420 | 4,453 | 4,363 | 4,415 | 299,300 |
| 2023/10/03 | 4,547 | 4,547 | 4,403 | 4,432 | 230,900 |
| 2023/10/02 | 4,656 | 4,716 | 4,598 | 4,605 | 211,100 |
| 2023/09/29 | 4,759 | 4,767 | 4,618 | 4,651 | 319,900 |
| 2023/09/28 | 4,861 | 4,900 | 4,741 | 4,758 | 232,300 |
| 2023/09/27 | 4,895 | 4,895 | 4,830 | 4,878 | 184,600 |
| 2023/09/26 | 4,923 | 4,943 | 4,900 | 4,900 | 139,700 |
| 2023/09/25 | 4,996 | 4,996 | 4,910 | 4,932 | 99,200 |
| 2023/09/22 | 4,988 | 5,005 | 4,913 | 4,954 | 211,700 |
| 2023/09/21 | 4,990 | 5,054 | 4,955 | 4,975 | 215,600 |
| 2023/09/20 | 4,935 | 4,993 | 4,935 | 4,958 | 224,700 |
| 2023/09/19 | 4,889 | 5,004 | 4,889 | 4,996 | 220,100 |
| 2023/09/15 | 4,888 | 4,935 | 4,829 | 4,874 | 241,500 |
| 2023/09/14 | 4,830 | 4,869 | 4,801 | 4,836 | 176,600 |
| 2023/09/13 | 4,732 | 4,810 | 4,732 | 4,808 | 154,300 |
| 2023/09/12 | 4,731 | 4,785 | 4,688 | 4,741 | 140,700 |
| 2023/09/11 | 4,669 | 4,712 | 4,644 | 4,673 | 151,000 |
| 2023/09/08 | 4,777 | 4,788 | 4,650 | 4,661 | 209,800 |
| 2023/09/07 | 4,868 | 4,888 | 4,812 | 4,812 | 180,100 |
| 2023/09/06 | 4,841 | 4,925 | 4,838 | 4,899 | 202,800 |
| 2023/09/05 | 4,825 | 4,841 | 4,756 | 4,841 | 182,700 |
| 2023/09/04 | 4,805 | 4,830 | 4,785 | 4,819 | 177,200 |
| 2023/09/01 | 4,676 | 4,770 | 4,671 | 4,756 | 172,900 |
| 2023/08/31 | 4,670 | 4,706 | 4,625 | 4,682 | 225,500 |
| 2023/08/30 | 4,660 | 4,665 | 4,596 | 4,622 | 203,000 |
| 2023/08/29 | 4,612 | 4,660 | 4,601 | 4,613 | 153,100 |
| 2023/08/28 | 4,572 | 4,590 | 4,542 | 4,586 | 133,700 |
| 2023/08/25 | 4,518 | 4,546 | 4,500 | 4,545 | 169,400 |
| 2023/08/24 | 4,540 | 4,609 | 4,533 | 4,588 | 127,000 |
| 2023/08/23 | 4,490 | 4,568 | 4,490 | 4,568 | 107,200 |
| 2023/08/22 | 4,470 | 4,514 | 4,450 | 4,505 | 123,100 |
| 2023/08/21 | 4,473 | 4,495 | 4,415 | 4,460 | 154,500 |
| 2023/08/18 | 4,439 | 4,521 | 4,434 | 4,460 | 157,400 |
| 2023/08/17 | 4,521 | 4,521 | 4,355 | 4,476 | 294,300 |
| 2023/08/16 | 4,583 | 4,616 | 4,556 | 4,556 | 237,600 |
| 2023/08/15 | 4,694 | 4,712 | 4,586 | 4,649 | 162,200 |
| 2023/08/14 | 4,675 | 4,752 | 4,633 | 4,673 | 417,800 |
| 2023/08/10 | 4,494 | 4,710 | 4,360 | 4,684 | 783,100 |
| 2023/08/09 | 4,495 | 4,516 | 4,477 | 4,485 | 284,700 |
| 2023/08/08 | 4,444 | 4,502 | 4,438 | 4,479 | 203,500 |
| 2023/08/07 | 4,432 | 4,457 | 4,394 | 4,439 | 170,200 |
| 2023/08/04 | 4,459 | 4,492 | 4,434 | 4,449 | 173,200 |
| 2023/08/03 | 4,510 | 4,543 | 4,460 | 4,462 | 170,800 |
| 2023/08/02 | 4,562 | 4,633 | 4,538 | 4,562 | 195,200 |
| 2023/08/01 | 4,632 | 4,653 | 4,602 | 4,632 | 143,100 |
| 2023/07/31 | 4,568 | 4,644 | 4,553 | 4,588 | 225,800 |
| 2023/07/28 | 4,420 | 4,521 | 4,392 | 4,519 | 258,300 |
| 2023/07/27 | 4,517 | 4,540 | 4,477 | 4,539 | 188,900 |
| 2023/07/26 | 4,530 | 4,546 | 4,458 | 4,524 | 172,300 |
| 2023/07/25 | 4,501 | 4,528 | 4,481 | 4,527 | 202,400 |
| 2023/07/24 | 4,500 | 4,505 | 4,469 | 4,489 | 169,700 |
| 2023/07/21 | 4,450 | 4,472 | 4,421 | 4,450 | 193,000 |
| 2023/07/20 | 4,418 | 4,485 | 4,380 | 4,449 | 330,700 |
| 2023/07/19 | 4,446 | 4,450 | 4,379 | 4,418 | 206,900 |
| 2023/07/18 | 4,435 | 4,448 | 4,371 | 4,403 | 253,000 |
| 2023/07/14 | 4,471 | 4,505 | 4,438 | 4,477 | 247,100 |
| 2023/07/13 | 4,460 | 4,481 | 4,414 | 4,457 | 179,900 |
| 2023/07/12 | 4,550 | 4,550 | 4,400 | 4,414 | 189,500 |
| 2023/07/11 | 4,568 | 4,568 | 4,483 | 4,497 | 225,100 |
| 2023/07/10 | 4,571 | 4,590 | 4,492 | 4,530 | 313,100 |
| 2023/07/07 | 4,480 | 4,550 | 4,435 | 4,516 | 446,100 |
| 2023/07/06 | 4,719 | 4,719 | 4,577 | 4,591 | 302,300 |
| 2023/07/05 | 4,644 | 4,773 | 4,633 | 4,770 | 318,200 |
| 2023/07/04 | 4,657 | 4,690 | 4,649 | 4,663 | 204,200 |
| 2023/07/03 | 4,578 | 4,683 | 4,573 | 4,657 | 293,500 |
| 2023/06/30 | 4,536 | 4,574 | 4,497 | 4,546 | 377,100 |
| 2023/06/29 | 4,507 | 4,547 | 4,485 | 4,500 | 193,100 |
| 2023/06/28 | 4,483 | 4,555 | 4,455 | 4,551 | 207,100 |
| 2023/06/27 | 4,473 | 4,478 | 4,410 | 4,451 | 222,400 |