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
1986/12/27 450 456 447 450 360,000
1986/12/26 466 470 455 455 394,000
1986/12/25 444 475 443 475 877,000
1986/12/24 450 457 440 440 754,000
1986/12/23 470 470 452 453 1,105,000
1986/12/22 475 475 465 470 1,560,000
1986/12/19 490 495 470 470 7,269,000
1986/12/18 510 510 510 510 8,813,000
1986/12/17 440 440 425 430 760,000
1986/12/16 432 440 423 440 941,000
1986/12/15 416 433 415 429 869,000
1986/12/12 406 418 406 408 528,000
1986/12/11 408 410 403 405 418,000
1986/12/10 403 405 398 403 703,000
1986/12/09 409 410 403 403 365,000
1986/12/08 408 410 405 407 245,000
1986/12/06 403 410 401 403 148,000
1986/12/05 403 406 402 402 333,000
1986/12/04 415 415 403 406 465,000
1986/12/03 420 422 406 410 601,000
1986/12/02 408 419 408 411 407,000
1986/12/01 409 416 407 407 292,000
1986/11/29 418 420 408 410 126,000
1986/11/28 416 424 415 424 214,000
1986/11/27 405 415 405 412 302,000
1986/11/26 417 420 403 405 585,000
1986/11/25 421 425 412 415 616,000
1986/11/22 442 449 421 428 1,584,000
1986/11/21 423 477 420 442 12,249,000
1986/11/20 400 417 400 413 1,508,000
1986/11/19 372 398 372 397 513,000
1986/11/18 371 375 370 371 196,000
1986/11/17 375 375 371 372 220,000
1986/11/14 368 380 368 375 267,000
1986/11/13 372 373 370 370 406,000
1986/11/12 376 378 370 372 542,000
1986/11/11 372 385 370 385 242,000
1986/11/10 381 385 372 375 173,000
1986/11/07 389 393 380 381 429,000
1986/11/06 370 399 370 386 707,000
1986/11/05 374 375 366 368 284,000
1986/11/04 375 375 370 370 76,000
1986/11/01 362 370 362 370 173,000
1986/10/31 362 370 362 368 264,000
1986/10/30 368 370 361 362 513,000
1986/10/29 380 381 367 372 931,000
1986/10/28 375 385 375 381 146,000
1986/10/27 376 380 374 375 116,000
1986/10/25 370 385 370 371 672,000
1986/10/24 380 389 378 386 666,000
1986/10/23 380 381 376 376 323,000
1986/10/22 390 390 380 380 149,000
1986/10/21 381 395 381 390 241,000
1986/10/20 390 395 389 395 68,000
1986/10/17 391 399 390 395 85,000
1986/10/16 395 400 390 392 134,000
1986/10/15 395 396 391 391 82,000
1986/10/14 391 410 391 398 95,000
1986/10/13 386 400 386 395 152,000
1986/10/09 399 402 399 399 98,000
1986/10/08 410 410 400 400 98,000
1986/10/07 411 429 405 410 91,000
1986/10/06 430 430 411 415 195,000
1986/10/04 430 447 429 435 402,000
1986/10/03 372 400 370 400 239,000
1986/10/02 365 380 365 376 258,000
1986/10/01 390 395 375 375 395,000
1986/09/30 400 402 395 395 204,000
1986/09/29 400 403 399 400 397,000
1986/09/27 392 400 392 400 356,000
1986/09/26 405 410 390 390 1,191,000
1986/09/25 410 421 410 410 189,000
1986/09/24 420 425 415 415 174,000
1986/09/22 430 435 423 423 286,000
1986/09/19 429 429 420 423 138,000
1986/09/18 430 430 425 425 104,000
1986/09/17 440 440 425 431 183,000
1986/09/16 444 446 440 443 411,000
1986/09/12 428 433 421 429 400,000
1986/09/11 420 425 410 425 347,000
1986/09/10 422 430 420 420 188,000
1986/09/09 435 435 425 426 129,000
1986/09/08 450 453 430 435 256,000
1986/09/06 455 455 448 450 152,000
1986/09/05 445 449 435 438 256,000
1986/09/04 469 469 455 460 742,000
1986/09/03 450 474 435 465 1,478,000
1986/09/02 420 434 418 434 498,000
1986/09/01 412 419 412 416 200,000
1986/08/30 419 420 410 410 184,000
1986/08/29 406 415 406 415 412,000
1986/08/28 403 410 402 405 322,000
1986/08/27 405 407 401 402 693,000
1986/08/26 410 411 405 405 366,000
1986/08/25 415 415 410 411 389,000
1986/08/23 411 419 410 416 370,000
1986/08/22 408 420 404 410 1,160,000
1986/08/21 406 416 406 411 349,000
1986/08/20 425 425 405 405 701,000
1986/08/19 432 440 422 425 1,224,000
1986/08/18 453 455 440 455 365,000
1986/08/15 446 459 446 448 192,000
1986/08/14 464 464 445 445 198,000
1986/08/13 470 470 463 464 185,000
1986/08/12 461 474 460 470 559,000
1986/08/11 455 460 445 445 285,000
1986/08/08 448 451 443 445 203,000
1986/08/07 446 450 442 443 184,000
1986/08/06 441 450 441 441 173,000
1986/08/05 438 445 438 438 167,000
1986/08/04 440 444 435 438 181,000
1986/08/02 447 447 436 440 185,000
1986/08/01 433 444 430 444 531,000
1986/07/31 440 445 421 428 324,000
1986/07/30 451 453 444 445 243,000
1986/07/29 452 458 448 449 436,000
1986/07/28 460 465 455 462 231,000
1986/07/26 451 461 451 461 270,000
1986/07/25 461 465 451 452 503,000
1986/07/24 470 470 461 461 429,000
1986/07/23 476 476 466 467 280,000
1986/07/22 466 478 463 471 454,000
1986/07/21 466 470 465 466 342,000
1986/07/19 470 474 466 466 453,000
1986/07/18 481 490 475 477 358,000
1986/07/17 491 492 480 482 376,000
1986/07/16 499 503 491 495 794,000
1986/07/15 483 510 483 500 1,030,000
1986/07/14 471 490 471 483 800,000
1986/07/11 468 474 466 468 940,000
1986/07/10 482 490 478 478 600,000
1986/07/09 500 501 480 490 637,000
1986/07/08 507 510 500 501 427,000
1986/07/07 511 520 508 508 497,000
1986/07/05 514 515 510 510 177,000
1986/07/04 514 524 514 516 307,000
1986/07/03 509 514 508 514 551,000
1986/07/02 511 515 509 509 851,000
1986/07/01 517 520 513 516 435,000
1986/06/30 522 525 514 514 337,000
1986/06/28 517 521 515 521 219,000
1986/06/27 515 520 512 518 677,000
1986/06/26 521 528 519 520 229,000
1986/06/25 525 529 519 522 337,000
1986/06/24 522 529 520 525 234,000
1986/06/23 528 528 520 522 267,000
1986/06/21 525 529 522 523 202,000
1986/06/20 529 530 521 525 332,000
1986/06/19 526 532 525 530 281,000
1986/06/18 526 534 521 532 291,000
1986/06/17 535 537 523 525 271,000
1986/06/16 548 548 535 535 308,000
1986/06/13 529 543 528 543 508,000
1986/06/12 523 530 522 523 248,000
1986/06/11 513 530 513 521 498,000
1986/06/10 518 520 510 510 682,000
1986/06/09 520 520 513 517 574,000
1986/06/07 521 521 519 520 386,000
1986/06/06 526 530 520 521 722,000
1986/06/05 526 540 525 526 365,000
1986/06/04 528 535 526 528 265,000
1986/06/03 535 544 526 544 420,000
1986/06/02 533 545 533 536 561,000
1986/05/31 530 540 528 535 175,000
1986/05/30 526 540 523 532 649,000
1986/05/29 523 529 522 526 511,000
1986/05/28 525 529 520 521 809,000
1986/05/27 521 534 520 530 463,000
1986/05/26 521 526 520 521 476,000
1986/05/24 530 534 520 520 572,000
1986/05/23 524 526 518 519 840,000
1986/05/22 522 526 520 522 392,000
1986/05/21 530 532 525 529 336,000
1986/05/20 533 535 521 523 441,000
1986/05/19 525 534 520 533 548,000
1986/05/17 515 525 515 525 1,089,000
1986/05/16 557 557 541 545 1,149,000
1986/05/15 575 575 560 560 838,000
1986/05/14 561 580 561 571 872,000
1986/05/13 567 568 558 558 428,000
1986/05/12 585 589 565 565 702,000
1986/05/09 558 590 556 580 2,333,000
1986/05/08 560 568 556 558 762,000
1986/05/07 560 561 551 560 837,000
1986/05/06 565 575 560 562 638,000
1986/05/02 591 591 574 582 1,160,000
1986/05/01 599 606 587 587 1,283,000
1986/04/30 612 614 600 600 1,452,000
1986/04/28 615 633 602 602 3,286,000
1986/04/26 620 620 599 613 4,191,000
1986/04/25 619 642 616 620 9,401,000
1986/04/24 586 610 577 609 6,520,000
1986/04/23 585 587 561 576 2,725,000
1986/04/22 553 578 553 578 3,419,000
1986/04/21 548 554 545 547 842,000
1986/04/19 534 539 529 529 184,000
1986/04/18 531 540 526 528 606,000
1986/04/17 533 540 531 533 384,000
1986/04/16 550 555 531 540 457,000
1986/04/15 532 564 532 545 1,320,000
1986/04/14 534 540 527 535 447,000
1986/04/11 534 540 529 530 831,000
1986/04/10 546 546 528 535 279,000
1986/04/09 531 536 528 536 510,000
1986/04/08 536 548 533 536 458,000
1986/04/07 539 550 536 536 425,000
1986/04/05 530 545 527 540 359,000
1986/04/04 531 540 525 526 408,000
1986/04/03 533 543 531 531 176,000
1986/04/02 537 549 530 530 234,000
1986/04/01 540 557 530 535 963,000
1986/03/31 538 542 531 537 544,000
1986/03/29 520 530 518 528 1,130,000
1986/03/28 519 530 516 530 865,000
1986/03/27 515 535 513 529 1,174,000
1986/03/26 532 536 525 530 572,000
1986/03/25 550 565 531 532 931,000
1986/03/24 526 565 526 553 1,388,000
1986/03/22 529 534 522 523 260,000
1986/03/20 533 539 522 539 525,000
1986/03/19 539 540 533 533 390,000
1986/03/18 541 549 532 532 493,000
1986/03/17 540 559 539 540 723,000
1986/03/15 549 550 540 540 284,000
1986/03/14 552 555 543 549 780,000
1986/03/13 545 549 535 537 857,000
1986/03/12 540 545 535 545 341,000
1986/03/11 542 545 535 543 479,000
1986/03/10 541 550 539 545 260,000
1986/03/07 536 550 533 540 433,000
1986/03/06 537 541 533 533 725,000
1986/03/05 543 545 540 542 324,000
1986/03/04 550 550 545 550 203,000
1986/03/03 539 574 539 558 350,000
1986/03/01 536 544 536 540 181,000
1986/02/28 546 554 535 540 684,000
1986/02/27 551 558 550 554 270,000
1986/02/26 570 574 541 546 624,000
1986/02/25 553 590 553 577 782,000
1986/02/24 551 551 535 543 184,000
1986/02/22 531 535 530 531 310,000
1986/02/21 534 535 528 530 454,000
1986/02/20 537 537 530 532 418,000
1986/02/19 548 550 540 540 278,000
1986/02/18 558 564 550 550 155,000
1986/02/17 555 565 555 557 197,000
1986/02/15 548 555 548 554 123,000
1986/02/14 546 560 546 548 181,000
1986/02/13 560 560 546 546 304,000
1986/02/12 557 563 550 560 372,000
1986/02/10 565 566 558 559 80,000
1986/02/07 561 569 552 563 437,000
1986/02/06 576 576 564 573 488,000
1986/02/05 575 579 573 578 409,000
1986/02/04 580 585 574 585 179,000
1986/02/03 575 585 573 573 335,000
1986/02/01 573 580 573 575 247,000
1986/01/31 580 589 575 581 199,000
1986/01/30 576 580 574 575 253,000
1986/01/29 570 581 565 581 759,000
1986/01/28 580 580 573 575 421,000
1986/01/27 575 579 571 571 244,000
1986/01/25 572 579 572 572 204,000
1986/01/24 575 580 567 570 415,000
1986/01/23 591 595 580 590 640,000
1986/01/22 599 600 591 598 289,000
1986/01/21 601 601 590 590 788,000
1986/01/20 601 610 601 610 501,000
1986/01/18 614 614 602 603 1,459,000
1986/01/17 604 614 601 610 4,240,000
1986/01/16 590 598 580 586 1,671,000
1986/01/14 569 584 560 560 452,000
1986/01/13 579 580 560 569 342,000
1986/01/10 564 580 564 570 421,000
1986/01/09 564 565 555 555 313,000
1986/01/08 565 574 560 566 290,000
1986/01/07 561 561 551 553 109,000
1986/01/06 567 570 560 566 146,000
1986/01/04 533 570 533 570 178,000

このページの先頭へ