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
1999/12/30 166 170 166 166 205,000
1999/12/29 168 170 164 169 689,000
1999/12/28 170 174 169 169 380,000
1999/12/27 169 172 169 172 251,000
1999/12/24 173 175 169 169 433,000
1999/12/22 170 175 166 174 1,198,000
1999/12/21 163 164 162 162 312,000
1999/12/20 165 169 164 168 702,000
1999/12/17 169 170 161 161 896,000
1999/12/16 164 169 161 169 819,000
1999/12/15 167 167 160 160 665,000
1999/12/14 169 170 166 169 423,000
1999/12/13 171 171 160 160 1,088,000
1999/12/10 165 173 165 170 2,933,000
1999/12/09 170 170 165 168 472,000
1999/12/08 175 176 169 170 752,000
1999/12/07 176 179 175 176 416,000
1999/12/06 181 182 174 177 677,000
1999/12/03 185 190 175 176 523,000
1999/12/02 180 185 178 185 717,000
1999/12/01 175 182 173 175 805,000
1999/11/30 180 182 170 174 1,001,000
1999/11/29 168 176 168 173 603,000
1999/11/26 166 168 166 168 893,000
1999/11/25 168 169 165 166 856,000
1999/11/24 174 177 168 170 1,324,000
1999/11/22 180 180 175 178 812,000
1999/11/19 185 186 174 174 1,375,000
1999/11/18 179 183 178 181 2,850,000
1999/11/17 173 178 168 174 2,082,000
1999/11/16 168 170 166 168 1,613,000
1999/11/15 169 182 164 165 2,425,000
1999/11/12 180 184 168 168 1,889,000
1999/11/11 191 196 179 179 1,034,000
1999/11/10 202 203 193 195 678,000
1999/11/09 200 206 200 202 510,000
1999/11/08 206 208 200 203 639,000
1999/11/05 204 212 203 206 610,000
1999/11/04 209 217 200 204 774,000
1999/11/02 214 216 208 209 472,000
1999/11/01 225 225 208 209 514,000
1999/10/29 216 220 210 210 420,000
1999/10/28 221 221 211 212 244,000
1999/10/27 212 217 210 213 695,000
1999/10/26 218 218 212 212 715,000
1999/10/25 217 224 213 218 793,000
1999/10/22 228 229 220 224 360,000
1999/10/21 231 231 221 226 589,000
1999/10/20 228 231 225 227 439,000
1999/10/19 231 233 226 228 316,000
1999/10/18 234 236 230 235 368,000
1999/10/15 237 244 230 234 382,000
1999/10/14 231 233 226 227 603,000
1999/10/13 239 241 232 233 632,000
1999/10/12 243 247 239 247 480,000
1999/10/08 260 260 236 238 1,495,000
1999/10/07 249 256 246 255 380,000
1999/10/06 241 247 236 239 367,000
1999/10/05 248 248 240 240 452,000
1999/10/04 255 257 247 248 209,000
1999/10/01 242 257 242 250 525,000
1999/09/30 259 264 252 257 382,000
1999/09/29 261 269 253 264 646,000
1999/09/28 254 260 248 250 300,000
1999/09/27 239 244 239 239 208,000
1999/09/24 240 242 233 237 501,000
1999/09/22 250 255 242 243 741,000
1999/09/21 246 258 245 255 575,000
1999/09/20 254 258 245 248 513,000
1999/09/17 258 260 248 259 397,000
1999/09/16 260 260 243 258 578,000
1999/09/14 271 272 268 268 377,000
1999/09/13 275 276 268 269 471,000
1999/09/10 265 283 263 267 2,412,000
1999/09/09 270 270 265 266 328,000
1999/09/08 275 275 260 266 259,000
1999/09/07 275 280 272 275 122,000
1999/09/06 276 281 275 275 145,000
1999/09/03 277 282 276 276 211,000
1999/09/02 281 282 277 280 797,000
1999/09/01 280 286 279 280 1,649,000
1999/08/31 280 283 275 280 1,205,000
1999/08/30 286 286 280 285 435,000
1999/08/27 280 284 269 280 542,000
1999/08/26 288 288 280 282 272,000
1999/08/25 284 298 280 288 387,000
1999/08/24 296 305 282 283 246,000
1999/08/23 288 294 284 291 716,000
1999/08/20 284 287 276 278 456,000
1999/08/19 277 282 275 279 268,000
1999/08/18 284 290 275 275 385,000
1999/08/17 282 287 281 282 309,000
1999/08/16 280 294 276 292 522,000
1999/08/13 284 284 278 278 977,000
1999/08/12 288 294 283 286 312,000
1999/08/11 285 290 282 283 313,000
1999/08/10 295 295 282 288 390,000
1999/08/09 286 292 286 287 310,000
1999/08/06 285 287 280 287 946,000
1999/08/05 292 293 283 287 641,000
1999/08/04 303 303 293 298 480,000
1999/08/03 307 308 303 304 797,000
1999/08/02 300 306 296 302 694,000
1999/07/30 300 305 299 299 330,000
1999/07/29 300 306 300 300 336,000
1999/07/28 305 305 299 305 233,000
1999/07/27 301 305 298 304 273,000
1999/07/26 306 312 303 305 188,000
1999/07/23 310 315 300 304 414,000
1999/07/22 325 326 315 323 670,000
1999/07/21 326 329 321 326 726,000
1999/07/19 327 330 325 330 742,000
1999/07/16 335 338 325 325 1,082,000
1999/07/15 335 339 330 336 2,517,000
1999/07/14 317 331 317 325 1,518,000
1999/07/13 318 322 309 318 1,056,000
1999/07/12 319 321 315 319 971,000
1999/07/09 318 320 306 318 2,109,000
1999/07/08 298 319 293 319 1,659,000
1999/07/07 299 300 293 293 533,000
1999/07/06 291 305 291 296 715,000
1999/07/05 301 302 296 296 338,000
1999/07/02 309 309 297 305 939,000
1999/07/01 301 303 294 295 579,000
1999/06/30 311 311 292 292 917,000
1999/06/29 299 303 294 301 698,000
1999/06/28 289 297 289 292 374,000
1999/06/25 295 300 289 289 462,000
1999/06/24 292 297 292 296 418,000
1999/06/23 297 300 291 295 392,000
1999/06/22 298 300 296 300 375,000
1999/06/21 301 301 292 298 411,000
1999/06/18 300 304 296 296 372,000
1999/06/17 302 309 298 299 452,000
1999/06/16 290 296 286 287 384,000
1999/06/15 304 304 280 294 258,000
1999/06/14 310 310 295 299 780,000
1999/06/11 295 310 295 310 3,250,000
1999/06/10 287 300 282 300 656,000
1999/06/09 287 293 281 292 703,000
1999/06/08 277 280 273 277 213,000
1999/06/07 273 283 272 280 370,000
1999/06/04 271 276 271 271 337,000
1999/06/03 273 273 265 271 113,000
1999/06/02 276 276 268 268 248,000
1999/06/01 270 277 265 275 373,000
1999/05/31 263 268 257 266 361,000
1999/05/28 266 270 262 263 359,000
1999/05/27 279 279 267 274 643,000
1999/05/26 272 278 272 275 168,000
1999/05/25 271 277 270 271 288,000
1999/05/24 274 284 273 280 551,000
1999/05/21 278 281 269 274 751,000
1999/05/20 285 286 270 279 610,000
1999/05/19 290 294 282 283 681,000
1999/05/18 302 308 299 299 460,000
1999/05/17 311 320 303 312 818,000
1999/05/14 318 320 315 318 975,000
1999/05/13 318 324 315 315 296,000
1999/05/12 322 329 318 325 302,000
1999/05/11 316 327 316 322 533,000
1999/05/10 322 333 322 326 481,000
1999/05/07 328 333 318 327 407,000
1999/05/06 315 335 315 333 1,379,000
1999/04/30 322 331 317 330 1,649,000
1999/04/28 311 323 311 316 2,534,000
1999/04/27 297 310 295 306 1,510,000
1999/04/26 296 301 296 297 772,000
1999/04/23 293 296 290 296 1,008,000
1999/04/22 287 289 283 289 641,000
1999/04/21 292 294 280 282 454,000
1999/04/20 295 296 288 292 1,044,000
1999/04/19 285 305 285 298 2,807,000
1999/04/16 265 274 265 272 557,000
1999/04/15 266 268 262 264 377,000
1999/04/14 271 272 264 266 741,000
1999/04/13 271 271 266 266 551,000
1999/04/12 261 268 261 263 295,000
1999/04/09 271 271 258 265 1,780,000
1999/04/08 257 262 255 256 647,000
1999/04/07 252 259 250 251 529,000
1999/04/06 257 263 253 255 565,000
1999/04/05 255 265 255 256 463,000
1999/04/02 261 261 251 254 603,000
1999/04/01 251 261 250 251 725,000
1999/03/31 253 255 245 248 376,000
1999/03/30 255 258 250 253 259,000
1999/03/29 255 258 253 253 204,000
1999/03/26 266 266 252 252 495,000
1999/03/25 251 274 251 262 1,186,000
1999/03/24 245 253 241 244 542,000
1999/03/23 260 260 250 250 889,000
1999/03/19 248 260 248 259 1,042,000
1999/03/18 254 255 238 238 820,000
1999/03/17 255 256 246 256 823,000
1999/03/16 238 260 236 259 913,000
1999/03/15 239 242 234 241 443,000
1999/03/12 242 242 227 236 2,530,000
1999/03/11 238 249 237 242 1,235,000
1999/03/10 227 240 227 239 1,033,000
1999/03/09 226 227 221 225 592,000
1999/03/08 230 230 221 221 585,000
1999/03/05 218 225 216 225 721,000
1999/03/04 218 218 215 215 417,000
1999/03/03 210 218 210 218 807,000
1999/03/02 230 230 201 201 2,059,000
1999/03/01 229 234 228 228 314,000
1999/02/26 233 234 230 230 251,000
1999/02/25 229 235 229 234 351,000
1999/02/24 236 239 230 239 559,000
1999/02/23 230 235 226 235 457,000
1999/02/22 228 234 224 228 328,000
1999/02/19 226 227 222 223 625,000
1999/02/18 230 230 225 227 366,000
1999/02/17 236 237 229 230 513,000
1999/02/16 232 239 231 234 496,000
1999/02/15 237 237 230 231 447,000
1999/02/12 231 236 229 234 823,000
1999/02/10 233 237 231 236 286,000
1999/02/09 238 238 230 234 295,000
1999/02/08 238 239 235 239 356,000
1999/02/05 234 237 233 235 293,000
1999/02/04 242 242 235 239 231,000
1999/02/03 243 243 240 242 218,000
1999/02/02 250 250 243 246 268,000
1999/02/01 248 248 246 247 196,000
1999/01/29 248 252 247 248 292,000
1999/01/28 249 252 245 248 182,000
1999/01/27 242 251 242 248 255,000
1999/01/26 244 250 241 246 337,000
1999/01/25 237 245 237 239 311,000
1999/01/22 239 244 239 242 381,000
1999/01/21 235 240 228 235 679,000
1999/01/20 233 245 229 235 391,000
1999/01/19 235 235 229 233 279,000
1999/01/18 228 231 227 231 328,000
1999/01/14 220 225 220 225 920,000
1999/01/13 229 231 222 223 491,000
1999/01/12 231 236 222 224 447,000
1999/01/11 233 235 230 233 341,000
1999/01/08 234 237 230 233 792,000
1999/01/07 246 247 233 234 1,079,000
1999/01/06 238 240 234 240 229,000
1999/01/05 245 245 233 233 323,000
1999/01/04 243 243 237 240 248,000

このページの先頭へ