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
1990/12/28 645 649 630 630 664,000
1990/12/27 660 660 640 643 655,000
1990/12/26 669 671 650 650 782,000
1990/12/25 675 676 650 669 1,071,000
1990/12/21 658 698 655 689 1,767,000
1990/12/20 690 695 670 670 1,490,000
1990/12/19 708 714 692 700 2,046,000
1990/12/18 680 703 675 699 2,269,000
1990/12/17 685 704 685 689 2,876,000
1990/12/14 659 705 655 705 4,893,000
1990/12/13 664 670 650 665 1,124,000
1990/12/12 646 690 630 655 1,212,000
1990/12/11 610 650 605 646 903,000
1990/12/10 620 630 600 630 921,000
1990/12/07 566 610 560 595 911,000
1990/12/06 514 542 514 535 469,000
1990/12/05 500 529 486 509 792,000
1990/12/04 526 529 485 490 573,000
1990/12/03 581 581 556 556 541,000
1990/11/30 548 570 548 551 699,000
1990/11/29 575 590 561 588 466,000
1990/11/28 610 620 590 600 658,000
1990/11/27 620 625 610 610 338,000
1990/11/26 630 640 610 610 267,000
1990/11/22 600 615 585 610 703,000
1990/11/21 590 599 580 580 439,000
1990/11/20 610 615 600 602 188,000
1990/11/19 617 629 607 629 284,000
1990/11/16 610 615 595 597 407,000
1990/11/15 625 633 605 606 341,000
1990/11/14 648 648 630 635 326,000
1990/11/13 644 646 637 646 686,000
1990/11/09 610 610 581 596 674,000
1990/11/08 631 631 610 610 866,000
1990/11/07 660 670 650 651 482,000
1990/11/06 720 720 660 680 529,000
1990/11/05 725 730 682 715 345,000
1990/11/02 686 720 680 705 729,000
1990/11/01 734 734 692 696 1,049,000
1990/10/31 725 755 721 754 3,033,000
1990/10/30 710 720 685 720 808,000
1990/10/29 674 705 661 700 711,000
1990/10/26 658 670 655 658 340,000
1990/10/25 652 682 652 678 403,000
1990/10/24 659 659 642 647 638,000
1990/10/23 675 681 660 665 473,000
1990/10/22 670 689 660 665 557,000
1990/10/19 649 695 635 650 646,000
1990/10/18 620 640 615 638 510,000
1990/10/17 623 625 609 620 325,000
1990/10/16 610 625 603 621 387,000
1990/10/15 601 610 585 600 228,000
1990/10/12 585 605 580 600 438,000
1990/10/11 595 609 595 605 299,000
1990/10/09 645 645 610 625 473,000
1990/10/08 600 625 595 625 363,000
1990/10/05 585 610 585 591 373,000
1990/10/04 578 590 565 575 248,000
1990/10/03 580 613 570 598 774,000
1990/10/02 550 570 550 570 784,000
1990/10/01 542 552 475 490 1,384,000
1990/09/28 590 600 552 552 1,113,000
1990/09/27 589 646 589 643 555,000
1990/09/26 685 690 609 619 487,000
1990/09/25 696 696 670 674 452,000
1990/09/21 680 705 674 696 553,000
1990/09/20 685 710 680 695 374,000
1990/09/19 707 734 681 682 314,000
1990/09/18 697 707 677 700 657,000
1990/09/17 730 735 705 707 341,000
1990/09/14 715 735 714 720 908,000
1990/09/13 750 755 731 735 416,000
1990/09/12 750 750 730 730 370,000
1990/09/11 759 760 737 740 348,000
1990/09/10 765 765 745 750 440,000
1990/09/07 771 801 740 745 4,396,000
1990/09/06 730 770 691 769 4,347,000
1990/09/05 700 700 645 670 511,000
1990/09/04 736 739 695 700 275,000
1990/09/03 751 759 731 732 472,000
1990/08/31 722 749 714 731 828,000
1990/08/30 703 725 690 719 599,000
1990/08/29 709 715 690 714 543,000
1990/08/28 745 747 700 715 867,000
1990/08/27 705 735 700 735 379,000
1990/08/24 667 708 645 685 1,386,000
1990/08/23 756 757 677 677 994,000
1990/08/22 786 810 777 777 512,000
1990/08/21 877 889 855 856 478,000
1990/08/20 870 895 870 875 275,000
1990/08/17 885 890 865 870 429,000
1990/08/16 901 906 888 888 290,000
1990/08/15 920 922 901 906 566,000
1990/08/14 909 909 870 891 506,000
1990/08/13 922 926 876 889 670,000
1990/08/10 920 940 907 912 624,000
1990/08/09 931 980 910 910 1,240,000
1990/08/08 895 974 885 911 1,537,000
1990/08/07 855 919 845 875 1,565,000
1990/08/06 855 895 855 895 582,000
1990/08/03 940 942 920 925 431,000
1990/08/02 950 960 935 940 466,000
1990/08/01 970 980 940 942 472,000
1990/07/31 951 965 944 965 306,000
1990/07/30 951 956 950 950 318,000
1990/07/27 985 985 945 960 628,000
1990/07/26 1,010 1,010 980 985 722,000
1990/07/25 1,010 1,020 995 996 2,033,000
1990/07/24 969 1,020 969 985 2,514,000
1990/07/23 985 990 960 979 807,000
1990/07/20 970 993 950 965 1,219,000
1990/07/19 940 986 940 970 1,962,000
1990/07/18 938 950 935 949 620,000
1990/07/17 953 955 938 945 619,000
1990/07/16 964 964 945 945 394,000
1990/07/13 958 958 945 955 788,000
1990/07/12 945 955 938 938 516,000
1990/07/11 945 965 941 941 516,000
1990/07/10 951 960 950 950 301,000
1990/07/09 988 989 960 961 386,000
1990/07/06 951 986 950 986 867,000
1990/07/05 958 980 955 958 1,114,000
1990/07/04 970 980 955 955 834,000
1990/07/03 934 970 926 970 641,000
1990/07/02 935 935 910 914 387,000
1990/06/29 935 935 912 915 381,000
1990/06/28 929 935 920 925 478,000
1990/06/27 940 948 920 935 851,000
1990/06/26 896 930 895 930 458,000
1990/06/25 910 910 892 896 375,000
1990/06/22 922 935 920 920 454,000
1990/06/21 921 946 921 923 552,000
1990/06/20 935 957 926 927 1,060,000
1990/06/19 957 961 940 945 695,000
1990/06/18 972 980 961 961 477,000
1990/06/15 996 998 980 981 682,000
1990/06/14 1,000 1,010 995 995 562,000
1990/06/13 1,010 1,020 986 994 894,000
1990/06/12 1,010 1,030 1,010 1,010 589,000
1990/06/11 1,040 1,040 1,010 1,010 608,000
1990/06/08 1,060 1,070 1,040 1,040 1,244,000
1990/06/07 1,050 1,070 1,040 1,040 965,000
1990/06/06 1,060 1,070 1,050 1,060 800,000
1990/06/05 1,070 1,080 1,040 1,040 2,194,000
1990/06/04 1,020 1,080 1,010 1,080 7,008,000
1990/06/01 1,010 1,040 1,000 1,000 3,717,000
1990/05/31 1,010 1,020 990 1,000 1,713,000
1990/05/30 979 1,020 965 1,000 1,036,000
1990/05/29 991 1,000 974 980 615,000
1990/05/28 1,000 1,010 982 982 896,000
1990/05/25 991 1,000 991 1,000 356,000
1990/05/24 1,000 1,010 990 999 372,000
1990/05/23 1,020 1,030 1,000 1,000 395,000
1990/05/22 990 1,030 990 1,010 716,000
1990/05/21 1,000 1,000 980 1,000 328,000
1990/05/18 1,010 1,040 990 990 767,000
1990/05/17 1,020 1,020 1,000 1,010 473,000
1990/05/16 1,050 1,060 1,000 1,000 1,289,000
1990/05/15 1,080 1,080 1,030 1,040 3,213,000
1990/05/14 1,070 1,080 1,050 1,060 3,135,000
1990/05/11 1,030 1,050 1,020 1,050 1,837,000
1990/05/10 1,010 1,050 998 1,030 5,056,000
1990/05/09 1,050 1,050 1,000 1,010 1,774,000
1990/05/08 1,030 1,120 998 1,040 6,692,000
1990/05/07 965 1,040 960 1,040 2,954,000
1990/05/02 915 950 909 938 1,067,000
1990/05/01 909 909 888 905 256,000
1990/04/27 882 905 882 890 511,000
1990/04/26 933 933 881 881 530,000
1990/04/25 919 946 908 933 2,680,000
1990/04/24 868 895 868 889 879,000
1990/04/23 880 880 858 878 386,000
1990/04/20 897 918 858 870 1,323,000
1990/04/19 848 890 846 889 1,182,000
1990/04/18 803 840 803 838 387,000
1990/04/17 773 810 773 786 426,000
1990/04/16 800 800 756 790 438,000
1990/04/13 821 840 810 810 360,000
1990/04/12 845 875 825 831 843,000
1990/04/11 839 845 820 835 750,000
1990/04/10 820 855 815 819 1,377,000
1990/04/09 850 850 850 850 1,678,000
1990/04/06 700 750 700 750 2,472,000
1990/04/05 680 685 609 680 3,493,000
1990/04/04 766 780 720 720 924,000
1990/04/03 820 835 745 756 1,694,000
1990/04/02 830 850 810 810 2,644,000
1990/03/30 980 980 904 910 970,000
1990/03/29 980 1,010 980 1,000 567,000
1990/03/28 980 1,020 980 1,000 590,000
1990/03/27 1,010 1,040 1,010 1,020 885,000
1990/03/26 1,050 1,090 1,040 1,070 697,000
1990/03/23 1,090 1,110 1,020 1,050 771,000
1990/03/22 1,050 1,120 1,040 1,080 545,000
1990/03/20 1,110 1,180 1,110 1,150 626,000
1990/03/19 1,200 1,200 1,100 1,130 811,000
1990/03/16 1,210 1,240 1,190 1,200 929,000
1990/03/15 1,180 1,240 1,180 1,210 1,285,000
1990/03/14 1,190 1,200 1,160 1,190 694,000
1990/03/13 1,200 1,250 1,200 1,200 717,000
1990/03/12 1,270 1,280 1,220 1,220 1,073,000
1990/03/09 1,210 1,280 1,190 1,270 2,406,000
1990/03/08 1,190 1,250 1,170 1,190 999,000
1990/03/07 1,210 1,230 1,180 1,190 607,000
1990/03/06 1,210 1,230 1,200 1,200 644,000
1990/03/05 1,230 1,230 1,200 1,210 409,000
1990/03/02 1,210 1,240 1,200 1,230 799,000
1990/03/01 1,280 1,280 1,210 1,230 1,361,000
1990/02/28 1,290 1,310 1,270 1,290 916,000
1990/02/27 1,290 1,300 1,210 1,290 768,000
1990/02/26 1,270 1,280 1,180 1,270 982,000
1990/02/23 1,330 1,330 1,290 1,330 877,000
1990/02/22 1,360 1,370 1,280 1,330 1,467,000
1990/02/21 1,410 1,410 1,320 1,320 676,000
1990/02/20 1,400 1,420 1,400 1,410 549,000
1990/02/19 1,430 1,440 1,410 1,420 354,000
1990/02/16 1,440 1,440 1,420 1,440 561,000
1990/02/15 1,410 1,440 1,410 1,430 414,000
1990/02/14 1,420 1,430 1,400 1,430 1,111,000
1990/02/13 1,440 1,450 1,420 1,420 699,000
1990/02/09 1,450 1,460 1,430 1,440 1,569,000
1990/02/08 1,490 1,510 1,440 1,450 2,384,000
1990/02/07 1,510 1,520 1,480 1,480 1,764,000
1990/02/06 1,500 1,540 1,490 1,500 4,319,000
1990/02/05 1,490 1,510 1,480 1,480 1,826,000
1990/02/02 1,510 1,520 1,480 1,480 2,436,000
1990/02/01 1,510 1,530 1,480 1,500 3,181,000
1990/01/31 1,530 1,560 1,520 1,530 2,678,000
1990/01/30 1,530 1,580 1,530 1,550 4,424,000
1990/01/29 1,550 1,550 1,510 1,540 2,019,000
1990/01/26 1,530 1,570 1,520 1,520 3,285,000
1990/01/25 1,580 1,610 1,530 1,540 9,190,000
1990/01/24 1,480 1,660 1,480 1,550 18,372,000
1990/01/23 1,490 1,520 1,480 1,490 2,372,000
1990/01/22 1,530 1,550 1,510 1,520 2,564,000
1990/01/19 1,550 1,580 1,520 1,520 8,464,000
1990/01/18 1,500 1,560 1,490 1,530 14,410,000
1990/01/17 1,510 1,540 1,480 1,500 5,988,000
1990/01/16 1,450 1,520 1,430 1,470 4,238,000
1990/01/12 1,490 1,550 1,450 1,470 5,354,000
1990/01/11 1,450 1,490 1,430 1,490 2,299,000
1990/01/10 1,440 1,450 1,380 1,410 2,802,000
1990/01/09 1,510 1,510 1,430 1,460 3,282,000
1990/01/08 1,480 1,530 1,450 1,520 11,693,000
1990/01/05 1,360 1,520 1,350 1,460 5,150,000
1990/01/04 1,400 1,410 1,380 1,380 705,000

このページの先頭へ