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
2001/12/28 463 467 455 467 447,000
2001/12/27 454 468 449 468 723,000
2001/12/26 452 458 445 449 1,113,000
2001/12/25 464 464 447 449 1,487,000
2001/12/21 470 470 454 461 2,629,000
2001/12/20 468 472 461 467 2,005,000
2001/12/19 486 490 468 476 1,521,000
2001/12/18 501 505 489 491 834,000
2001/12/17 491 503 491 496 1,194,000
2001/12/14 527 527 508 511 3,920,000
2001/12/13 528 530 515 517 1,012,000
2001/12/12 512 534 508 528 1,308,000
2001/12/11 530 532 512 513 1,232,000
2001/12/10 525 535 519 533 1,586,000
2001/12/07 524 527 515 524 1,621,000
2001/12/06 515 527 514 520 2,878,000
2001/12/05 485 499 483 496 1,521,000
2001/12/04 467 475 467 474 1,047,000
2001/12/03 473 477 458 467 1,126,000
2001/11/30 490 493 468 472 1,192,000
2001/11/29 481 494 480 494 790,000
2001/11/28 500 510 495 496 2,983,000
2001/11/27 491 498 487 495 1,669,000
2001/11/26 478 491 475 480 1,138,000
2001/11/22 464 473 455 469 939,000
2001/11/21 472 472 466 469 999,000
2001/11/20 486 494 473 474 1,431,000
2001/11/19 480 502 479 485 1,216,000
2001/11/16 462 510 459 487 2,781,000
2001/11/15 451 460 449 457 1,244,000
2001/11/14 450 458 448 448 1,313,000
2001/11/13 440 449 440 448 961,000
2001/11/12 462 465 449 449 1,464,000
2001/11/09 470 476 467 470 1,682,000
2001/11/08 475 475 469 475 766,000
2001/11/07 474 475 462 470 671,000
2001/11/06 480 481 470 474 1,002,000
2001/11/05 475 478 468 476 486,000
2001/11/02 478 485 471 480 2,169,000
2001/11/01 470 482 467 468 1,898,000
2001/10/31 471 474 461 461 1,652,000
2001/10/30 462 486 458 484 2,319,000
2001/10/29 484 484 468 470 2,070,000
2001/10/26 504 506 484 489 1,471,000
2001/10/25 489 508 489 499 785,000
2001/10/24 492 503 488 494 1,404,000
2001/10/23 482 498 479 497 2,118,000
2001/10/22 465 485 461 479 1,579,000
2001/10/19 468 470 456 466 3,604,000
2001/10/18 488 490 475 478 1,542,000
2001/10/17 517 527 497 498 2,554,000
2001/10/16 500 519 495 509 1,736,000
2001/10/15 485 502 483 495 1,070,000
2001/10/12 487 497 480 490 2,745,000
2001/10/11 465 472 463 472 762,000
2001/10/10 468 477 462 462 1,872,000
2001/10/09 466 472 460 469 835,000
2001/10/05 458 474 453 467 1,393,000
2001/10/04 446 468 446 468 1,096,000
2001/10/03 464 467 444 446 1,001,000
2001/10/02 455 475 447 464 1,712,000
2001/10/01 420 460 416 460 1,991,000
2001/09/28 415 434 414 420 1,892,000
2001/09/27 430 435 415 417 2,659,000
2001/09/26 419 433 417 430 3,541,000
2001/09/25 411 419 411 419 1,356,000
2001/09/21 395 413 380 411 2,205,000
2001/09/20 375 402 375 396 1,963,000
2001/09/19 348 375 344 371 1,598,000
2001/09/18 338 349 334 348 1,506,000
2001/09/17 330 342 320 338 1,207,000
2001/09/14 336 355 336 349 1,513,000
2001/09/13 322 342 315 338 1,090,000
2001/09/12 327 340 324 325 1,148,000
2001/09/11 361 363 356 362 1,452,000
2001/09/10 359 369 357 361 1,617,000
2001/09/07 365 365 355 365 1,654,000
2001/09/06 351 365 349 360 1,025,000
2001/09/05 359 359 341 352 1,504,000
2001/09/04 356 365 347 361 2,114,000
2001/09/03 360 372 352 356 1,504,000
2001/08/31 350 365 349 357 716,000
2001/08/30 377 379 356 365 903,000
2001/08/29 391 392 380 382 1,053,000
2001/08/28 403 403 390 392 834,000
2001/08/27 405 410 399 402 767,000
2001/08/24 409 412 397 400 1,173,000
2001/08/23 410 417 407 411 1,922,000
2001/08/22 394 415 393 404 2,026,000
2001/08/21 398 400 386 397 2,295,000
2001/08/20 401 414 398 400 1,762,000
2001/08/17 427 427 401 410 1,641,000
2001/08/16 445 445 428 428 1,057,000
2001/08/15 460 464 444 445 772,000
2001/08/14 441 467 441 455 2,365,000
2001/08/13 458 460 437 445 2,437,000
2001/08/10 479 485 467 468 3,089,000
2001/08/09 487 509 483 489 2,172,000
2001/08/08 526 526 514 517 335,000
2001/08/07 530 534 518 527 397,000
2001/08/06 523 541 518 535 1,174,000
2001/08/03 525 530 524 524 770,000
2001/08/02 506 530 499 529 981,000
2001/08/01 489 503 482 500 697,000
2001/07/31 490 492 466 485 1,407,000
2001/07/30 499 502 482 489 910,000
2001/07/27 498 506 492 494 712,000
2001/07/26 498 498 489 493 746,000
2001/07/25 471 499 471 488 756,000
2001/07/24 460 477 457 476 1,132,000
2001/07/23 480 480 465 467 1,369,000
2001/07/19 483 488 476 480 705,000
2001/07/18 504 504 479 484 1,108,000
2001/07/17 515 515 497 504 602,000
2001/07/16 522 525 505 511 690,000
2001/07/13 516 526 511 520 1,406,000
2001/07/12 508 518 508 514 1,461,000
2001/07/11 519 520 502 502 1,016,000
2001/07/10 532 538 518 523 907,000
2001/07/09 534 535 518 532 1,061,000
2001/07/06 553 553 541 546 1,082,000
2001/07/05 564 564 550 553 1,000,000
2001/07/04 569 569 557 564 1,111,000
2001/07/03 572 574 565 569 1,408,000
2001/07/02 590 590 570 572 1,492,000
2001/06/29 588 600 581 600 1,089,000
2001/06/28 601 603 581 588 1,404,000
2001/06/27 615 617 608 611 1,317,000
2001/06/26 592 613 591 612 2,295,000
2001/06/25 604 605 590 590 1,082,000
2001/06/22 599 604 592 604 1,613,000
2001/06/21 594 601 588 599 1,706,000
2001/06/20 589 594 587 588 2,355,000
2001/06/19 584 599 570 584 3,698,000
2001/06/18 580 585 575 583 2,339,000
2001/06/15 574 585 559 574 2,003,000
2001/06/14 585 585 569 574 1,051,000
2001/06/13 577 578 570 575 776,000
2001/06/12 580 584 568 568 938,000
2001/06/11 583 587 570 580 1,625,000
2001/06/08 566 583 563 583 5,397,000
2001/06/07 549 567 549 565 971,000
2001/06/06 560 562 545 555 702,000
2001/06/05 553 563 541 560 931,000
2001/06/04 544 555 542 555 595,000
2001/06/01 555 555 542 544 524,000
2001/05/31 557 557 547 555 628,000
2001/05/30 558 563 555 563 544,000
2001/05/29 558 567 555 563 799,000
2001/05/28 552 564 550 558 512,000
2001/05/25 567 567 554 555 441,000
2001/05/24 564 570 560 569 944,000
2001/05/23 562 567 558 565 845,000
2001/05/22 573 573 555 558 2,051,000
2001/05/21 544 568 544 565 2,503,000
2001/05/18 529 544 523 535 1,038,000
2001/05/17 540 544 527 538 1,039,000
2001/05/16 545 545 533 535 945,000
2001/05/15 521 543 518 540 1,677,000
2001/05/14 540 540 515 517 1,178,000
2001/05/11 532 543 529 534 2,174,000
2001/05/10 525 544 525 532 1,422,000
2001/05/09 520 539 520 533 1,800,000
2001/05/08 550 555 536 540 1,752,000
2001/05/07 565 569 555 565 1,125,000
2001/05/02 592 592 558 568 1,516,000
2001/05/01 575 593 570 590 2,014,000
2001/04/27 573 578 565 576 1,164,000
2001/04/26 561 579 558 574 2,021,000
2001/04/25 556 565 553 559 3,121,000
2001/04/24 568 579 563 565 3,242,000
2001/04/23 587 590 570 587 1,503,000
2001/04/20 584 588 575 584 2,482,000
2001/04/19 580 583 575 581 3,045,000
2001/04/18 558 572 558 568 1,603,000
2001/04/17 572 573 552 557 1,202,000
2001/04/16 561 575 555 568 2,072,000
2001/04/13 560 573 551 551 3,617,000
2001/04/12 545 558 532 536 3,264,000
2001/04/11 536 544 531 538 1,323,000
2001/04/10 538 539 530 532 1,174,000
2001/04/09 530 543 517 530 1,354,000
2001/04/06 545 545 520 530 1,986,000
2001/04/05 542 547 523 530 2,606,000
2001/04/04 506 537 502 537 2,575,000
2001/04/03 500 515 500 507 1,196,000
2001/04/02 500 501 489 495 1,092,000
2001/03/30 495 509 488 490 924,000
2001/03/29 505 509 494 494 640,000
2001/03/28 510 512 506 509 745,000
2001/03/27 518 519 503 508 1,269,000
2001/03/26 503 520 486 518 2,095,000
2001/03/23 510 510 481 503 744,000
2001/03/22 510 512 495 499 1,218,000
2001/03/21 468 515 460 515 1,288,000
2001/03/19 465 476 461 468 563,000
2001/03/16 457 465 452 461 689,000
2001/03/15 440 456 436 452 792,000
2001/03/14 461 468 451 452 553,000
2001/03/13 451 475 443 465 1,213,000
2001/03/12 476 479 458 463 1,518,000
2001/03/09 496 504 490 491 2,619,000
2001/03/08 485 504 476 504 1,142,000
2001/03/07 494 496 483 487 920,000
2001/03/06 474 490 471 489 988,000
2001/03/05 467 487 467 477 841,000
2001/03/02 487 495 471 471 2,151,000
2001/03/01 501 504 479 490 2,477,000
2001/02/28 530 537 497 508 3,471,000
2001/02/27 524 538 522 529 2,316,000
2001/02/26 510 524 500 519 1,369,000
2001/02/23 506 515 503 514 1,241,000
2001/02/22 511 514 501 507 1,566,000
2001/02/21 505 512 494 510 1,031,000
2001/02/20 499 505 497 505 1,504,000
2001/02/19 479 497 475 494 963,000
2001/02/16 511 511 484 489 1,577,000
2001/02/15 511 522 507 512 2,228,000
2001/02/14 493 509 490 507 3,730,000
2001/02/13 487 496 479 488 2,031,000
2001/02/09 478 483 473 483 1,934,000
2001/02/08 476 479 466 473 1,047,000
2001/02/07 470 480 470 479 1,096,000
2001/02/06 467 473 466 466 994,000
2001/02/05 477 477 465 467 1,070,000
2001/02/02 485 487 473 479 1,802,000
2001/02/01 470 484 464 484 2,825,000
2001/01/31 466 472 461 465 2,384,000
2001/01/30 439 467 436 466 3,584,000
2001/01/29 429 434 423 434 503,000
2001/01/26 421 428 416 422 857,000
2001/01/25 431 434 418 423 1,088,000
2001/01/24 447 450 433 434 1,024,000
2001/01/23 438 446 431 446 692,000
2001/01/22 431 440 430 437 611,000
2001/01/19 432 445 431 436 1,786,000
2001/01/18 420 432 419 427 803,000
2001/01/17 426 437 417 430 1,074,000
2001/01/16 440 440 425 429 591,000
2001/01/15 427 437 425 432 619,000
2001/01/12 410 427 410 422 2,420,000
2001/01/11 424 429 407 413 1,311,000
2001/01/10 433 438 412 425 3,224,000
2001/01/09 456 456 441 443 2,248,000
2001/01/05 465 474 462 466 648,000
2001/01/04 496 498 470 470 448,000

このページの先頭へ