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
2026/07/07 8,824 8,891 8,547 8,586 520,700
2026/07/06 8,900 9,020 8,821 8,963 317,300
2026/07/03 8,828 8,971 8,667 8,834 473,600
2026/07/02 8,649 8,918 8,596 8,790 429,400
2026/07/01 8,603 8,749 8,530 8,602 499,800
2026/06/30 8,825 8,850 8,526 8,666 472,900
2026/06/29 8,824 8,870 8,510 8,770 546,000
2026/06/26 8,700 8,806 8,602 8,744 387,500
2026/06/25 8,971 9,001 8,728 8,735 422,300
2026/06/24 9,059 9,250 8,774 8,984 484,500
2026/06/23 9,730 9,744 9,172 9,184 495,400
2026/06/22 9,480 9,763 9,477 9,670 275,000
2026/06/19 9,566 9,607 9,369 9,480 388,500
2026/06/18 9,799 9,864 9,702 9,745 297,300
2026/06/17 9,770 9,927 9,615 9,839 365,500
2026/06/16 9,904 9,915 9,685 9,685 371,200
2026/06/15 9,677 9,919 9,652 9,870 404,700
2026/06/12 9,225 9,464 9,139 9,377 515,700
2026/06/11 8,847 8,955 8,656 8,905 552,800
2026/06/10 8,954 9,159 8,910 8,997 420,500
2026/06/09 9,355 9,407 8,955 9,104 440,500
2026/06/08 9,650 9,718 9,165 9,257 757,100
2026/06/05 10,105 10,105 9,800 10,005 451,500
2026/06/04 10,090 10,180 9,710 9,834 511,300
2026/06/03 10,490 10,570 10,230 10,370 333,400
2026/06/02 10,275 10,275 9,886 10,150 453,000
2026/06/01 10,380 10,625 10,290 10,430 392,100
2026/05/29 10,635 10,700 10,270 10,300 585,200
2026/05/28 10,600 10,805 10,285 10,530 568,800
2026/05/27 11,000 11,170 10,605 10,845 517,800
2026/05/26 10,990 11,035 10,705 10,890 439,400
2026/05/25 10,775 11,090 10,720 10,935 456,800
2026/05/22 10,400 10,485 10,240 10,390 462,700
2026/05/21 10,305 10,355 10,020 10,165 394,900
2026/05/20 10,220 10,235 9,897 10,125 477,900
2026/05/19 11,110 11,125 10,300 10,370 542,400
2026/05/18 11,515 11,550 11,120 11,125 550,400
2026/05/15 11,885 12,380 11,390 11,640 1,539,600
2026/05/14 10,550 10,555 9,914 10,025 618,700
2026/05/13 10,205 10,685 10,200 10,655 411,000
2026/05/12 10,465 10,640 10,260 10,350 453,500
2026/05/11 10,365 10,565 10,270 10,360 672,000
2026/05/08 9,965 10,180 9,729 10,180 592,300
2026/05/07 9,620 9,878 9,573 9,848 522,000
2026/05/01 9,538 9,574 9,390 9,492 234,200
2026/04/30 9,504 9,566 9,356 9,476 356,500
2026/04/28 9,546 9,740 9,506 9,730 434,400
2026/04/27 9,525 9,653 9,378 9,500 465,500
2026/04/24 9,651 9,742 9,524 9,640 331,300
2026/04/23 9,849 9,903 9,543 9,667 279,900
2026/04/22 9,822 9,827 9,650 9,782 294,700
2026/04/21 9,914 9,998 9,838 9,937 348,200
2026/04/20 10,005 10,040 9,724 9,792 339,600
2026/04/17 10,190 10,215 9,916 9,962 348,900
2026/04/16 10,115 10,385 10,065 10,355 349,700
2026/04/15 10,285 10,295 9,920 10,055 407,600
2026/04/14 9,827 10,060 9,781 10,055 386,100
2026/04/13 9,688 9,791 9,582 9,677 296,200
2026/04/10 9,832 9,900 9,718 9,758 295,900
2026/04/09 9,900 9,952 9,749 9,769 358,400
2026/04/08 9,831 9,891 9,677 9,891 548,900
2026/04/07 9,117 9,309 9,100 9,309 383,400
2026/04/06 9,094 9,255 9,073 9,117 266,700
2026/04/03 9,139 9,196 9,037 9,094 349,000
2026/03/27 9,319 9,435 9,196 9,390 554,500
2026/03/26 9,362 9,515 9,338 9,466 505,900
2026/03/25 9,318 9,394 9,255 9,394 464,300
2026/03/24 8,990 9,084 8,765 9,018 623,000
2026/03/23 8,671 8,800 8,392 8,710 1,443,200
2026/03/19 9,648 9,678 9,271 9,271 862,800
2026/03/18 9,913 10,070 9,861 10,050 452,300
2026/03/17 9,700 9,770 9,559 9,613 348,600
2026/03/16 9,708 9,758 9,412 9,629 668,900
2026/03/13 9,774 10,025 9,750 9,858 541,700
2026/03/12 10,050 10,180 9,847 9,924 436,500
2026/03/11 10,315 10,500 10,205 10,245 591,800
2026/03/10 9,811 10,100 9,805 10,055 727,800
2026/03/09 9,450 9,565 9,135 9,511 906,700
2026/03/06 9,705 10,165 9,703 10,165 871,600
2026/03/05 10,430 10,490 9,824 10,005 993,300
2026/03/04 10,405 10,690 9,759 9,842 1,479,600
2026/03/03 11,750 11,750 11,000 11,005 807,300
2026/03/02 11,615 11,880 11,410 11,830 837,700
2026/02/27 10,655 11,610 10,600 11,550 1,428,500
2026/02/26 10,575 10,760 10,370 10,440 606,000
2026/02/25 10,615 10,660 10,400 10,495 812,400
2026/02/24 10,290 10,645 10,235 10,590 757,600
2026/02/20 9,824 10,165 9,813 10,140 665,300
2026/02/19 9,670 9,885 9,605 9,885 492,400
2026/02/18 9,310 9,738 9,250 9,637 658,800
2026/02/17 9,580 9,730 9,374 9,377 532,100
2026/02/16 9,691 9,724 9,448 9,481 662,200
2026/02/13 9,430 9,832 9,403 9,461 1,490,600
2026/02/12 10,280 10,525 9,980 10,170 1,601,500
2026/02/10 9,729 9,950 9,600 9,872 1,289,700
2026/02/09 9,615 9,615 9,180 9,429 923,500
2026/02/06 8,762 9,055 8,726 9,015 935,100
2026/02/05 9,621 9,645 9,078 9,212 1,124,800
2026/02/04 9,408 9,685 9,331 9,586 878,700
2026/02/03 9,000 9,244 8,946 9,186 880,900
2026/02/02 8,503 8,977 8,501 8,624 1,706,200
2026/01/30 9,320 9,607 8,920 9,214 1,358,200
2026/01/29 9,365 9,564 9,150 9,564 835,700
2026/01/28 9,267 9,355 9,125 9,249 488,700
2026/01/27 9,057 9,315 9,001 9,315 471,700
2026/01/26 9,182 9,337 9,120 9,207 568,800
2026/01/23 9,057 9,222 9,039 9,126 537,700
2026/01/22 9,002 9,132 8,861 8,958 578,100
2026/01/21 8,700 9,190 8,668 9,085 677,500
2026/01/20 8,960 9,023 8,793 8,927 501,000
2026/01/19 8,782 9,026 8,711 8,950 753,400
2026/01/16 8,738 8,757 8,481 8,668 710,600
2026/01/15 8,876 8,985 8,707 8,783 813,500
2026/01/14 8,670 8,824 8,526 8,824 925,300
2026/01/13 8,628 8,745 8,458 8,676 930,400
2026/01/09 7,950 8,073 7,920 8,064 512,100
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

このページの先頭へ