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
1989/12/29 1,420 1,430 1,390 1,420 1,193,000
1989/12/28 1,440 1,470 1,420 1,440 1,594,000
1989/12/27 1,500 1,520 1,460 1,460 2,272,000
1989/12/26 1,490 1,560 1,480 1,500 3,327,000
1989/12/25 1,550 1,560 1,470 1,490 2,228,000
1989/12/22 1,560 1,610 1,510 1,570 11,650,000
1989/12/21 1,570 1,590 1,490 1,540 6,819,000
1989/12/20 1,600 1,630 1,550 1,570 17,983,000
1989/12/19 1,320 1,540 1,310 1,540 32,542,000
1989/12/18 1,390 1,410 1,330 1,340 19,570,000
1989/12/15 1,430 1,430 1,430 1,430 19,582,000
1989/12/14 1,230 1,230 1,230 1,230 3,441,000
1989/12/13 1,020 1,030 1,010 1,030 2,943,000
1989/12/12 1,010 1,040 992 992 3,040,000
1989/12/11 996 1,020 996 1,000 2,305,000
1989/12/08 991 999 980 989 1,669,000
1989/12/07 980 990 974 981 1,271,000
1989/12/06 957 980 957 980 743,000
1989/12/05 961 968 961 967 541,000
1989/12/04 967 972 961 970 638,000
1989/12/01 985 985 965 965 768,000
1989/11/30 985 985 961 975 382,000
1989/11/29 1,000 1,010 975 979 789,000
1989/11/28 1,010 1,020 999 1,000 2,894,000
1989/11/27 999 1,010 993 999 2,055,000
1989/11/24 985 999 983 999 2,157,000
1989/11/22 980 989 970 980 1,022,000
1989/11/21 990 994 971 975 1,364,000
1989/11/20 971 983 970 983 738,000
1989/11/17 984 985 970 970 583,000
1989/11/16 981 983 975 975 873,000
1989/11/15 980 990 975 985 1,693,000
1989/11/14 953 974 953 974 880,000
1989/11/13 955 955 950 955 334,000
1989/11/10 952 955 948 955 475,000
1989/11/09 948 960 948 958 866,000
1989/11/08 968 980 950 958 1,437,000
1989/11/07 954 972 952 958 2,490,000
1989/11/06 948 956 936 954 429,000
1989/11/02 953 960 946 948 1,156,000
1989/11/01 921 958 921 955 1,850,000
1989/10/31 950 954 930 930 995,000
1989/10/30 922 954 915 953 2,940,000
1989/10/27 921 929 911 912 633,000
1989/10/26 907 925 905 920 406,000
1989/10/25 920 925 906 906 434,000
1989/10/24 925 925 915 919 628,000
1989/10/23 930 930 905 905 473,000
1989/10/20 915 920 900 900 599,000
1989/10/19 910 920 905 905 967,000
1989/10/18 892 934 886 904 1,830,000
1989/10/17 890 895 880 890 675,000
1989/10/16 879 880 865 880 110,000
1989/10/13 879 890 865 890 336,000
1989/10/12 900 900 860 860 290,000
1989/10/11 900 900 888 896 231,000
1989/10/09 900 900 885 894 140,000
1989/10/06 905 905 895 895 427,000
1989/10/05 899 905 899 901 374,000
1989/10/04 880 895 871 882 403,000
1989/10/03 890 895 871 880 375,000
1989/10/02 870 900 870 880 278,000
1989/09/29 882 884 863 863 397,000
1989/09/28 880 900 880 882 353,000
1989/09/27 900 900 879 880 381,000
1989/09/26 905 905 876 900 230,000
1989/09/25 885 890 875 885 376,000
1989/09/22 902 902 885 885 273,000
1989/09/21 910 910 890 892 360,000
1989/09/20 901 910 901 910 233,000
1989/09/19 896 900 885 899 99,000
1989/09/18 899 910 895 895 86,000
1989/09/14 905 910 895 897 156,000
1989/09/13 901 909 899 905 143,000
1989/09/12 891 915 891 910 208,000
1989/09/11 860 891 860 891 61,000
1989/09/08 856 880 856 880 495,000
1989/09/07 873 878 856 856 119,000
1989/09/06 880 880 872 875 170,000
1989/09/05 910 910 880 885 82,000
1989/09/04 911 911 891 900 163,000
1989/09/01 920 920 899 900 199,000
1989/08/31 940 940 910 920 355,000
1989/08/30 939 939 920 930 179,000
1989/08/29 935 944 920 925 659,000
1989/08/28 935 935 922 930 279,000
1989/08/25 929 940 920 935 1,083,000
1989/08/24 914 925 910 920 718,000
1989/08/23 914 914 908 910 395,000
1989/08/22 915 915 899 899 260,000
1989/08/21 915 915 908 915 298,000
1989/08/18 917 919 905 919 620,000
1989/08/17 909 914 898 914 661,000
1989/08/16 881 899 880 899 310,000
1989/08/15 884 890 879 881 310,000
1989/08/14 871 887 870 885 172,000
1989/08/11 888 888 870 875 66,000
1989/08/10 898 898 884 890 77,000
1989/08/09 895 900 885 885 481,000
1989/08/08 890 899 890 895 432,000
1989/08/07 882 901 882 900 245,000
1989/08/04 899 903 889 901 359,000
1989/08/03 890 900 882 885 461,000
1989/08/02 895 903 882 884 497,000
1989/08/01 904 905 885 900 670,000
1989/07/31 903 914 900 907 781,000
1989/07/28 908 914 893 893 2,012,000
1989/07/27 880 899 877 899 612,000
1989/07/26 882 890 876 881 1,038,000
1989/07/25 883 883 873 874 448,000
1989/07/24 890 890 869 878 479,000
1989/07/21 876 880 868 872 521,000
1989/07/20 866 876 860 866 1,149,000
1989/07/19 860 860 846 846 212,000
1989/07/18 860 860 850 857 135,000
1989/07/17 865 865 856 860 232,000
1989/07/14 851 851 846 846 125,000
1989/07/13 860 860 850 851 135,000
1989/07/12 862 869 858 858 181,000
1989/07/11 850 863 850 855 350,000
1989/07/10 850 850 836 840 247,000
1989/07/07 832 836 828 830 323,000
1989/07/06 832 835 822 822 592,000
1989/07/05 832 835 822 822 207,000
1989/07/04 859 859 830 831 243,000
1989/07/03 851 865 841 849 229,000
1989/06/30 860 860 840 860 201,000
1989/06/29 870 870 860 860 113,000
1989/06/28 870 875 860 875 322,000
1989/06/27 871 889 870 878 173,000
1989/06/26 890 894 881 881 325,000
1989/06/23 880 885 875 880 203,000
1989/06/22 868 877 868 870 91,000
1989/06/21 875 878 870 878 55,000
1989/06/20 888 890 870 878 177,000
1989/06/19 881 890 863 890 130,000
1989/06/16 870 870 860 870 533,000
1989/06/15 899 899 860 860 354,000
1989/06/14 900 900 879 879 257,000
1989/06/13 899 899 873 899 781,000
1989/06/12 885 907 880 900 888,000
1989/06/09 870 890 870 885 666,000
1989/06/08 870 873 868 870 755,000
1989/06/07 860 860 851 860 490,000
1989/06/06 840 859 835 850 467,000
1989/06/05 858 858 842 842 514,000
1989/06/02 890 890 851 860 512,000
1989/06/01 904 910 870 885 1,242,000
1989/05/31 900 905 899 904 813,000
1989/05/30 902 915 898 899 376,000
1989/05/29 930 930 911 911 461,000
1989/05/26 932 932 919 925 567,000
1989/05/25 908 924 906 911 281,000
1989/05/24 920 920 900 901 347,000
1989/05/23 917 924 912 920 286,000
1989/05/22 943 949 925 937 1,005,000
1989/05/19 935 950 930 943 1,263,000
1989/05/18 943 943 911 925 573,000
1989/05/17 949 949 940 941 314,000
1989/05/16 955 955 940 945 339,000
1989/05/15 966 970 950 955 591,000
1989/05/12 970 979 960 967 1,611,000
1989/05/11 968 974 960 963 655,000
1989/05/10 965 969 953 969 564,000
1989/05/09 976 983 965 965 686,000
1989/05/08 967 978 966 974 1,079,000
1989/05/02 970 973 961 966 387,000
1989/05/01 974 979 970 970 375,000
1989/04/28 970 974 965 970 848,000
1989/04/27 970 979 962 970 723,000
1989/04/26 944 962 944 960 312,000
1989/04/25 963 963 948 948 351,000
1989/04/24 959 970 948 964 423,000
1989/04/21 955 978 955 978 591,000
1989/04/20 974 979 965 975 1,070,000
1989/04/19 963 974 961 970 1,037,000
1989/04/18 960 965 950 957 324,000
1989/04/17 952 959 951 955 164,000
1989/04/14 959 963 945 950 281,000
1989/04/13 964 973 962 969 265,000
1989/04/12 975 981 960 974 801,000
1989/04/11 972 990 971 985 688,000
1989/04/10 990 995 975 981 684,000
1989/04/07 981 1,030 981 999 5,028,000
1989/04/06 978 1,010 970 985 5,482,000
1989/04/05 950 989 945 988 5,050,000
1989/04/04 947 960 941 955 2,428,000
1989/04/03 929 939 924 939 571,000
1989/03/31 940 940 915 939 719,000
1989/03/30 934 954 926 940 1,269,000
1989/03/29 910 926 905 926 886,000
1989/03/28 885 910 880 896 201,000
1989/03/27 894 917 885 895 954,000
1989/03/24 905 905 882 885 605,000
1989/03/23 900 910 895 895 294,000
1989/03/22 929 929 895 905 1,056,000
1989/03/20 921 940 920 925 810,000
1989/03/17 945 948 935 941 912,000
1989/03/16 947 951 930 945 1,797,000
1989/03/15 945 948 923 925 879,000
1989/03/14 930 941 922 940 1,364,000
1989/03/13 933 939 918 928 721,000
1989/03/10 915 943 913 942 3,345,000
1989/03/09 925 930 911 918 2,717,000
1989/03/08 920 920 891 915 1,967,000
1989/03/07 879 921 869 905 3,730,000
1989/03/06 888 889 866 889 828,000
1989/03/03 885 890 862 886 656,000
1989/03/02 881 890 878 885 443,000
1989/03/01 900 900 865 875 610,000
1989/02/28 902 905 880 881 1,194,000
1989/02/27 882 905 880 895 1,964,000
1989/02/23 889 895 880 892 793,000
1989/02/22 895 897 885 886 1,540,000
1989/02/21 875 909 870 890 7,901,000
1989/02/20 861 864 851 860 784,000
1989/02/17 852 860 846 851 387,000
1989/02/16 865 868 848 850 879,000
1989/02/15 864 874 855 855 1,334,000
1989/02/14 840 868 836 855 2,416,000
1989/02/13 854 857 845 852 766,000
1989/02/10 864 865 844 854 1,557,000
1989/02/09 855 870 854 855 2,247,000
1989/02/08 869 878 856 865 1,846,000
1989/02/07 840 869 832 861 3,310,000
1989/02/06 821 840 820 840 606,000
1989/02/03 837 843 826 826 887,000
1989/02/02 835 839 831 835 403,000
1989/02/01 850 850 835 835 575,000
1989/01/31 830 856 830 849 1,460,000
1989/01/30 868 868 856 860 462,000
1989/01/28 860 868 850 868 811,000
1989/01/27 871 871 850 850 1,010,000
1989/01/26 855 875 849 875 2,817,000
1989/01/25 849 849 832 845 721,000
1989/01/24 850 850 831 832 816,000
1989/01/23 847 852 841 852 754,000
1989/01/20 848 860 839 857 2,456,000
1989/01/19 836 863 836 858 6,072,000
1989/01/18 845 849 825 840 1,682,000
1989/01/17 845 856 830 840 2,487,000
1989/01/13 825 839 821 835 1,357,000
1989/01/12 805 849 786 849 1,237,000
1989/01/11 815 818 798 805 480,000
1989/01/10 785 818 785 817 1,004,000
1989/01/09 772 799 771 795 264,000
1989/01/06 770 778 765 775 370,000
1989/01/05 797 797 770 770 457,000
1989/01/04 795 800 780 781 95,000

このページの先頭へ