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
2002/12/30 498 504 495 500 251,000
2002/12/27 503 503 493 499 415,000
2002/12/26 494 506 489 503 671,000
2002/12/25 482 490 482 484 608,000
2002/12/24 481 489 476 483 747,000
2002/12/20 486 489 475 482 794,000
2002/12/19 462 488 460 482 845,000
2002/12/18 473 475 466 467 953,000
2002/12/17 487 492 476 478 981,000
2002/12/16 488 495 485 487 780,000
2002/12/13 496 499 487 491 2,277,000
2002/12/12 503 508 494 495 776,000
2002/12/11 509 512 501 502 1,029,000
2002/12/10 500 507 500 500 743,000
2002/12/09 489 504 486 500 1,562,000
2002/12/06 486 496 481 490 1,103,000
2002/12/05 496 502 494 499 1,196,000
2002/12/04 513 514 501 506 737,000
2002/12/03 515 518 502 518 1,011,000
2002/12/02 503 508 498 506 1,531,000
2002/11/29 505 517 498 498 1,150,000
2002/11/28 493 505 493 505 1,400,000
2002/11/27 479 493 478 488 791,000
2002/11/26 492 498 478 484 1,069,000
2002/11/25 482 502 478 497 995,000
2002/11/22 485 490 470 479 928,000
2002/11/21 476 482 473 482 1,149,000
2002/11/20 465 476 459 473 1,208,000
2002/11/19 471 473 450 462 1,017,000
2002/11/18 490 496 475 475 1,155,000
2002/11/15 505 508 490 493 732,000
2002/11/14 507 512 503 504 713,000
2002/11/13 510 517 502 507 603,000
2002/11/12 495 508 492 500 823,000
2002/11/11 502 504 486 491 645,000
2002/11/08 509 514 496 497 935,000
2002/11/07 519 525 511 519 660,000
2002/11/06 524 530 517 519 588,000
2002/11/05 512 520 508 517 777,000
2002/11/01 505 509 499 503 846,000
2002/10/31 520 522 510 514 1,048,000
2002/10/30 497 521 493 518 1,200,000
2002/10/29 497 503 494 497 363,000
2002/10/28 485 495 483 491 607,000
2002/10/25 483 496 483 490 586,000
2002/10/24 499 500 485 488 656,000
2002/10/23 484 510 481 499 1,092,000
2002/10/22 515 515 493 494 788,000
2002/10/21 517 528 515 521 541,000
2002/10/18 516 530 513 524 946,000
2002/10/17 516 528 510 514 735,000
2002/10/16 526 532 516 516 952,000
2002/10/15 524 524 514 516 771,000
2002/10/11 506 518 486 494 1,407,000
2002/10/10 518 524 501 505 1,466,000
2002/10/09 535 536 518 526 1,107,000
2002/10/08 516 540 514 535 1,380,000
2002/10/07 530 532 515 526 1,197,000
2002/10/04 503 540 493 532 1,253,000
2002/10/03 525 528 506 513 1,032,000
2002/10/02 543 543 521 522 533,000
2002/10/01 526 538 525 528 822,000
2002/09/30 521 545 521 541 743,000
2002/09/27 534 535 527 531 800,000
2002/09/26 518 529 510 518 918,000
2002/09/25 514 523 509 517 511,000
2002/09/24 523 523 500 508 1,164,000
2002/09/20 538 538 519 524 526,000
2002/09/19 538 544 525 538 900,000
2002/09/18 515 527 508 518 813,000
2002/09/17 526 530 518 527 817,000
2002/09/13 520 527 512 516 3,517,000
2002/09/12 512 530 506 527 1,516,000
2002/09/11 510 515 505 510 1,476,000
2002/09/10 503 513 496 501 1,521,000
2002/09/09 511 516 504 507 977,000
2002/09/06 508 514 503 511 628,000
2002/09/05 514 519 505 514 748,000
2002/09/04 508 518 505 513 815,000
2002/09/03 514 517 503 511 1,200,000
2002/09/02 537 537 521 523 469,000
2002/08/30 535 539 520 533 937,000
2002/08/29 543 543 524 535 1,259,000
2002/08/28 545 558 545 552 758,000
2002/08/27 549 551 537 544 1,003,000
2002/08/26 524 553 523 543 1,852,000
2002/08/23 532 546 525 536 2,472,000
2002/08/22 488 505 482 502 1,380,000
2002/08/21 478 484 473 478 1,153,000
2002/08/20 490 490 478 483 1,061,000
2002/08/19 493 494 480 490 1,469,000
2002/08/16 495 497 484 489 810,000
2002/08/15 490 492 479 485 756,000
2002/08/14 482 488 473 485 841,000
2002/08/13 473 493 473 482 948,000
2002/08/12 495 497 478 478 1,393,000
2002/08/09 471 494 471 488 1,559,000
2002/08/08 483 493 467 471 1,118,000
2002/08/07 480 492 479 485 1,337,000
2002/08/06 471 475 459 468 1,071,000
2002/08/05 490 492 482 485 837,000
2002/08/02 514 515 491 494 2,190,000
2002/08/01 525 525 502 504 722,000
2002/07/31 526 526 514 519 856,000
2002/07/30 523 530 517 528 1,112,000
2002/07/29 516 533 496 506 2,325,000
2002/07/26 538 538 510 517 1,094,000
2002/07/25 564 564 543 544 785,000
2002/07/24 550 553 533 535 832,000
2002/07/23 552 563 549 562 981,000
2002/07/22 544 565 538 562 881,000
2002/07/19 563 567 545 551 1,512,000
2002/07/18 561 574 561 563 2,051,000
2002/07/17 580 584 558 570 1,511,000
2002/07/16 594 598 583 586 1,931,000
2002/07/15 612 612 579 584 1,381,000
2002/07/12 629 629 610 614 1,510,000
2002/07/11 612 622 612 620 983,000
2002/07/10 626 633 624 628 940,000
2002/07/09 610 628 609 628 1,158,000
2002/07/08 620 626 603 605 946,000
2002/07/05 607 615 601 612 1,090,000
2002/07/04 600 603 584 596 1,450,000
2002/07/03 590 609 584 596 2,138,000
2002/07/02 574 592 568 591 1,704,000
2002/07/01 579 583 558 564 1,283,000
2002/06/28 556 580 548 580 1,148,000
2002/06/27 544 547 531 546 907,000
2002/06/26 539 545 521 535 1,662,000
2002/06/25 570 577 553 559 1,681,000
2002/06/24 571 585 565 581 787,000
2002/06/21 575 592 572 588 1,054,000
2002/06/20 569 589 561 585 1,174,000
2002/06/19 588 588 562 569 1,336,000
2002/06/18 586 586 568 583 1,006,000
2002/06/17 569 572 555 561 1,314,000
2002/06/14 588 588 565 566 3,006,000
2002/06/13 606 615 584 587 1,208,000
2002/06/12 607 608 591 605 829,000
2002/06/11 603 608 601 603 1,059,000
2002/06/10 612 630 606 608 930,000
2002/06/07 616 622 609 617 878,000
2002/06/06 640 640 622 626 1,339,000
2002/06/05 636 642 631 633 1,093,000
2002/06/04 649 649 626 628 1,315,000
2002/06/03 643 657 640 648 2,632,000
2002/05/31 635 673 624 673 1,957,000
2002/05/30 651 654 622 635 1,916,000
2002/05/29 666 674 651 655 1,525,000
2002/05/28 665 678 658 676 2,659,000
2002/05/27 642 666 642 662 1,889,000
2002/05/24 635 653 618 651 2,965,000
2002/05/23 630 635 627 631 1,390,000
2002/05/22 624 628 618 623 986,000
2002/05/21 613 619 607 614 822,000
2002/05/20 624 624 613 613 793,000
2002/05/17 605 622 605 618 1,541,000
2002/05/16 586 599 578 592 2,259,000
2002/05/15 594 610 590 593 2,501,000
2002/05/14 615 615 583 585 1,735,000
2002/05/13 612 613 592 598 1,531,000
2002/05/10 613 631 606 619 2,540,000
2002/05/09 594 627 593 623 4,592,000
2002/05/08 579 595 579 589 1,245,000
2002/05/07 590 598 580 587 1,151,000
2002/05/02 585 587 579 585 1,164,000
2002/05/01 574 581 568 580 954,000
2002/04/30 578 578 570 570 713,000
2002/04/26 570 575 561 572 734,000
2002/04/25 569 570 556 563 489,000
2002/04/24 571 579 563 569 423,000
2002/04/23 578 582 575 579 1,218,000
2002/04/22 567 580 564 578 846,000
2002/04/19 576 576 558 571 880,000
2002/04/18 570 582 570 580 1,326,000
2002/04/17 559 571 557 564 604,000
2002/04/16 549 566 544 562 1,567,000
2002/04/15 526 545 525 540 658,000
2002/04/12 530 542 526 529 1,288,000
2002/04/11 545 552 538 540 703,000
2002/04/10 549 559 537 538 1,012,000
2002/04/09 569 569 551 556 773,000
2002/04/08 579 579 556 559 1,099,000
2002/04/05 571 593 571 579 1,498,000
2002/04/04 565 594 565 581 1,941,000
2002/04/03 547 575 542 569 1,261,000
2002/04/02 538 540 528 537 743,000
2002/04/01 534 534 520 528 452,000
2002/03/29 551 551 522 526 629,000
2002/03/28 552 555 542 551 654,000
2002/03/27 530 554 520 542 850,000
2002/03/26 513 548 513 525 590,000
2002/03/25 531 534 518 523 747,000
2002/03/22 541 541 534 534 436,000
2002/03/20 560 560 536 536 989,000
2002/03/19 550 559 545 559 971,000
2002/03/18 560 560 539 544 738,000
2002/03/15 545 550 535 550 803,000
2002/03/14 564 564 533 541 1,251,000
2002/03/13 563 563 532 532 1,524,000
2002/03/12 578 578 563 563 1,684,000
2002/03/11 575 577 565 569 1,407,000
2002/03/08 584 586 566 575 2,708,000
2002/03/07 580 580 570 573 854,000
2002/03/06 563 582 560 560 1,073,000
2002/03/05 592 592 560 562 1,430,000
2002/03/04 585 595 578 591 2,090,000
2002/03/01 588 588 566 585 2,646,000
2002/02/28 560 570 551 551 1,320,000
2002/02/27 539 560 535 556 2,001,000
2002/02/26 539 539 520 527 706,000
2002/02/25 537 537 518 520 1,387,000
2002/02/22 539 540 519 537 1,684,000
2002/02/21 510 536 509 536 1,294,000
2002/02/20 497 523 497 518 864,000
2002/02/19 545 545 512 516 1,274,000
2002/02/18 520 536 516 536 741,000
2002/02/15 530 539 522 524 1,080,000
2002/02/14 528 543 525 533 1,882,000
2002/02/13 504 522 504 521 1,439,000
2002/02/12 522 524 500 504 1,656,000
2002/02/08 494 512 491 512 1,922,000
2002/02/07 503 503 493 495 1,344,000
2002/02/06 492 503 491 498 1,587,000
2002/02/05 482 492 479 482 858,000
2002/02/04 488 492 481 483 769,000
2002/02/01 495 495 479 489 818,000
2002/01/31 491 500 486 492 596,000
2002/01/30 485 499 480 496 622,000
2002/01/29 495 512 495 500 1,096,000
2002/01/28 504 510 497 504 1,446,000
2002/01/25 486 490 476 490 597,000
2002/01/24 494 495 473 476 582,000
2002/01/23 484 500 471 499 1,222,000
2002/01/22 489 500 486 489 1,179,000
2002/01/21 478 492 468 484 803,000
2002/01/18 463 478 460 478 773,000
2002/01/17 463 467 456 458 633,000
2002/01/16 463 477 456 473 766,000
2002/01/15 454 459 447 454 653,000
2002/01/11 483 485 457 457 920,000
2002/01/10 493 494 475 483 788,000
2002/01/09 463 490 461 485 947,000
2002/01/08 469 474 462 468 713,000
2002/01/07 468 479 463 475 665,000
2002/01/04 472 472 458 463 188,000

このページの先頭へ