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
2000/12/29 496 499 493 496 436,000
2000/12/28 505 510 497 500 928,000
2000/12/27 500 505 490 503 1,810,000
2000/12/26 484 497 472 495 1,548,000
2000/12/25 510 510 475 487 1,878,000
2000/12/22 480 485 473 485 1,311,000
2000/12/21 459 486 458 470 2,487,000
2000/12/20 481 489 471 474 3,007,000
2000/12/19 518 522 501 506 1,418,000
2000/12/18 534 540 517 528 2,180,000
2000/12/15 557 564 542 554 2,350,000
2000/12/14 563 575 560 567 1,789,000
2000/12/13 568 577 566 573 3,235,000
2000/12/12 556 578 556 576 3,929,000
2000/12/11 568 568 553 556 2,017,000
2000/12/08 540 567 540 560 9,730,000
2000/12/07 535 550 531 547 4,813,000
2000/12/06 525 539 520 535 2,237,000
2000/12/05 517 524 506 515 1,510,000
2000/12/04 533 544 517 518 2,280,000
2000/12/01 516 534 514 533 5,554,000
2000/11/30 483 526 483 511 6,984,000
2000/11/29 470 477 468 476 1,516,000
2000/11/28 475 480 470 470 1,235,000
2000/11/27 483 485 467 476 1,569,000
2000/11/24 467 482 465 478 3,390,000
2000/11/22 463 470 458 467 1,929,000
2000/11/21 451 458 447 457 1,355,000
2000/11/20 453 458 446 456 1,151,000
2000/11/17 450 460 445 453 1,605,000
2000/11/16 470 472 453 455 2,129,000
2000/11/15 450 473 448 466 3,614,000
2000/11/14 440 453 435 447 1,714,000
2000/11/13 435 440 432 436 1,393,000
2000/11/10 448 453 445 447 1,542,000
2000/11/09 459 464 448 453 1,744,000
2000/11/08 450 465 449 460 3,621,000
2000/11/07 445 447 441 447 1,166,000
2000/11/06 424 444 423 435 1,495,000
2000/11/02 428 435 423 424 998,000
2000/11/01 424 438 424 430 1,653,000
2000/10/31 424 429 420 421 1,956,000
2000/10/30 435 444 427 429 1,464,000
2000/10/27 448 450 435 439 1,836,000
2000/10/26 450 450 436 448 1,740,000
2000/10/25 468 468 446 455 2,198,000
2000/10/24 459 476 456 470 4,160,000
2000/10/23 443 465 437 455 4,378,000
2000/10/20 426 439 426 439 2,339,000
2000/10/19 425 430 418 424 2,720,000
2000/10/18 417 434 417 428 4,411,000
2000/10/17 405 418 400 418 3,063,000
2000/10/16 403 408 399 404 1,267,000
2000/10/13 400 405 394 398 1,541,000
2000/10/12 398 412 390 410 1,775,000
2000/10/11 395 399 385 398 1,896,000
2000/10/10 397 397 385 390 1,268,000
2000/10/06 408 408 391 402 2,628,000
2000/10/05 400 413 400 405 6,225,000
2000/10/04 376 405 373 400 5,796,000
2000/10/03 368 375 362 373 1,976,000
2000/10/02 350 368 345 367 2,572,000
2000/09/29 355 362 352 355 2,132,000
2000/09/28 351 357 348 355 1,663,000
2000/09/27 345 350 342 342 726,000
2000/09/26 346 352 342 344 1,584,000
2000/09/25 346 357 340 347 1,069,000
2000/09/22 350 350 340 341 785,000
2000/09/21 351 354 346 349 803,000
2000/09/20 341 359 341 356 2,592,000
2000/09/19 329 335 328 333 792,000
2000/09/18 328 339 328 334 859,000
2000/09/14 347 347 330 336 1,033,000
2000/09/13 349 354 345 348 2,039,000
2000/09/12 340 352 338 348 2,160,000
2000/09/11 340 345 336 340 1,390,000
2000/09/08 341 347 338 344 3,138,000
2000/09/07 332 342 332 340 1,716,000
2000/09/06 325 332 322 330 1,140,000
2000/09/05 325 337 324 327 1,842,000
2000/09/04 314 327 312 323 625,000
2000/09/01 317 318 312 316 527,000
2000/08/31 315 319 311 316 426,000
2000/08/30 313 319 312 313 461,000
2000/08/29 309 314 309 310 554,000
2000/08/28 313 316 310 313 384,000
2000/08/25 315 320 311 320 934,000
2000/08/24 321 323 313 315 996,000
2000/08/23 320 321 314 317 1,095,000
2000/08/22 307 315 305 312 1,099,000
2000/08/21 309 309 300 305 692,000
2000/08/18 304 309 300 308 577,000
2000/08/17 304 310 298 306 562,000
2000/08/16 310 314 305 307 535,000
2000/08/15 308 312 303 307 499,000
2000/08/14 300 303 295 303 363,000
2000/08/11 284 300 284 298 1,199,000
2000/08/10 295 296 286 287 389,000
2000/08/09 289 295 287 291 368,000
2000/08/08 289 292 284 287 635,000
2000/08/07 282 289 280 289 447,000
2000/08/04 281 290 277 287 1,106,000
2000/08/03 278 279 273 276 673,000
2000/08/02 272 278 272 275 328,000
2000/08/01 265 277 265 270 761,000
2000/07/31 278 278 260 260 1,210,000
2000/07/28 280 284 276 278 868,000
2000/07/27 285 285 276 282 823,000
2000/07/26 296 296 287 287 1,022,000
2000/07/25 288 295 284 292 715,000
2000/07/24 299 301 281 298 922,000
2000/07/21 311 311 305 307 613,000
2000/07/19 315 315 301 314 992,000
2000/07/18 328 328 311 315 897,000
2000/07/17 321 332 320 323 494,000
2000/07/14 314 327 314 321 902,000
2000/07/13 323 324 312 317 634,000
2000/07/12 330 332 321 323 686,000
2000/07/11 327 330 321 326 1,504,000
2000/07/10 329 339 328 332 2,007,000
2000/07/07 333 333 328 330 785,000
2000/07/06 336 338 334 335 651,000
2000/07/05 341 345 335 336 1,034,000
2000/07/04 358 358 337 345 1,206,000
2000/07/03 350 356 346 356 1,486,000
2000/06/30 341 345 335 345 1,017,000
2000/06/29 334 342 333 342 716,000
2000/06/28 326 330 324 329 653,000
2000/06/27 320 326 318 324 783,000
2000/06/26 315 321 312 317 960,000
2000/06/23 307 315 305 310 1,250,000
2000/06/22 335 336 317 317 884,000
2000/06/21 331 339 330 336 772,000
2000/06/20 342 343 330 335 435,000
2000/06/19 340 341 336 339 475,000
2000/06/16 341 348 340 340 749,000
2000/06/15 337 352 333 349 1,123,000
2000/06/14 354 362 333 337 1,371,000
2000/06/13 359 359 348 349 1,087,000
2000/06/12 351 363 347 362 1,867,000
2000/06/09 339 359 339 355 3,105,000
2000/06/08 349 349 339 344 1,656,000
2000/06/07 341 361 339 351 4,379,000
2000/06/06 326 350 324 345 3,593,000
2000/06/05 333 334 319 325 939,000
2000/06/02 318 331 316 328 1,745,000
2000/06/01 312 319 311 319 832,000
2000/05/31 319 322 315 320 720,000
2000/05/30 316 325 310 321 1,679,000
2000/05/29 308 316 303 316 1,051,000
2000/05/26 320 320 305 308 866,000
2000/05/25 316 328 310 323 1,497,000
2000/05/24 315 320 310 318 931,000
2000/05/23 310 316 308 315 1,044,000
2000/05/22 308 316 306 315 953,000
2000/05/19 315 315 305 313 854,000
2000/05/18 318 320 311 318 1,716,000
2000/05/17 306 320 305 320 3,021,000
2000/05/16 297 307 295 301 1,542,000
2000/05/15 295 308 293 307 1,778,000
2000/05/12 295 295 275 285 2,320,000
2000/05/11 273 282 269 280 1,410,000
2000/05/10 265 276 262 270 873,000
2000/05/09 262 264 258 262 400,000
2000/05/08 263 264 255 257 355,000
2000/05/02 259 262 255 260 732,000
2000/05/01 250 255 248 255 485,000
2000/04/28 260 264 252 252 819,000
2000/04/27 264 269 246 255 1,190,000
2000/04/26 276 278 263 269 534,000
2000/04/25 278 283 273 276 922,000
2000/04/24 255 282 253 273 1,409,000
2000/04/21 271 271 245 245 2,890,000
2000/04/20 263 268 256 256 999,000
2000/04/19 265 284 255 284 1,056,000
2000/04/18 281 283 261 270 794,000
2000/04/17 283 287 261 279 1,415,000
2000/04/14 298 300 290 298 1,677,000
2000/04/13 296 305 293 299 2,023,000
2000/04/12 278 296 278 296 1,033,000
2000/04/11 279 284 277 280 1,033,000
2000/04/10 283 290 282 289 711,000
2000/04/07 290 292 280 283 685,000
2000/04/06 292 296 282 288 936,000
2000/04/05 299 300 293 297 1,462,000
2000/04/04 290 307 287 299 5,444,000
2000/04/03 275 284 274 284 1,442,000
2000/03/31 261 284 261 281 1,569,000
2000/03/30 275 281 271 274 1,823,000
2000/03/29 268 280 264 280 1,856,000
2000/03/28 262 267 258 267 1,305,000
2000/03/27 257 265 250 263 1,696,000
2000/03/24 255 264 247 257 2,276,000
2000/03/23 240 252 237 252 1,469,000
2000/03/22 235 240 230 239 936,000
2000/03/21 240 240 234 235 844,000
2000/03/17 225 240 221 236 2,039,000
2000/03/16 240 240 228 229 2,208,000
2000/03/15 228 235 220 235 1,474,000
2000/03/14 235 237 225 228 519,000
2000/03/13 240 245 228 232 2,441,000
2000/03/10 230 244 225 238 4,548,000
2000/03/09 225 231 215 218 1,469,000
2000/03/08 205 215 204 207 966,000
2000/03/07 226 229 211 220 795,000
2000/03/06 231 236 226 229 2,001,000
2000/03/03 241 241 222 230 3,504,000
2000/03/02 198 241 196 223 5,231,000
2000/03/01 183 194 181 191 2,443,000
2000/02/29 172 175 172 173 461,000
2000/02/28 170 178 166 166 767,000
2000/02/25 170 171 166 170 485,000
2000/02/24 168 170 164 168 1,343,000
2000/02/23 170 171 166 166 629,000
2000/02/22 168 171 168 168 449,000
2000/02/21 175 179 169 169 361,000
2000/02/18 177 182 176 178 541,000
2000/02/17 184 184 177 177 444,000
2000/02/16 180 187 180 184 673,000
2000/02/15 187 188 176 181 684,000
2000/02/14 188 188 177 177 688,000
2000/02/10 181 188 180 183 1,060,000
2000/02/09 184 185 182 182 349,000
2000/02/08 190 190 182 189 511,000
2000/02/07 183 191 181 190 955,000
2000/02/04 183 192 180 187 1,165,000
2000/02/03 190 193 184 188 555,000
2000/02/02 189 193 188 188 275,000
2000/02/01 196 197 190 194 327,000
2000/01/31 190 196 185 195 1,348,000
2000/01/28 184 192 182 192 831,000
2000/01/27 184 189 183 186 329,000
2000/01/26 194 194 184 187 351,000
2000/01/25 186 197 185 187 595,000
2000/01/24 191 196 191 194 332,000
2000/01/21 195 196 186 190 401,000
2000/01/20 191 198 190 197 599,000
2000/01/19 196 197 191 191 707,000
2000/01/18 199 203 190 196 1,575,000
2000/01/17 186 197 183 195 1,016,000
2000/01/14 180 182 175 176 851,000
2000/01/13 171 184 171 180 692,000
2000/01/12 170 177 170 170 750,000
2000/01/11 175 178 172 175 708,000
2000/01/07 171 174 168 172 502,000
2000/01/06 162 173 162 166 522,000
2000/01/05 165 170 160 162 497,000
2000/01/04 161 166 160 160 387,000

このページの先頭へ