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
2011/12/30 491 491 485 487 813,000
2011/12/29 482 489 475 488 1,115,000
2011/12/28 487 491 483 485 1,101,000
2011/12/27 488 491 484 485 1,245,000
2011/12/26 491 491 488 488 987,000
2011/12/22 486 486 477 481 1,402,000
2011/12/21 489 490 482 483 1,375,000
2011/12/20 470 477 465 474 1,186,000
2011/12/19 478 480 470 471 1,454,000
2011/12/16 482 486 477 482 2,214,000
2011/12/15 478 488 475 481 2,747,000
2011/12/14 487 487 478 485 2,632,000
2011/12/13 488 495 486 491 2,359,000
2011/12/12 493 504 491 501 2,864,000
2011/12/09 482 489 480 484 5,358,000
2011/12/08 500 502 488 494 4,347,000
2011/12/07 498 507 494 505 3,359,000
2011/12/06 505 508 492 495 3,523,000
2011/12/05 521 530 510 513 2,540,000
2011/12/02 521 524 513 521 1,762,000
2011/12/01 523 528 517 519 2,788,000
2011/11/30 508 512 492 503 3,668,000
2011/11/29 495 518 494 518 2,625,000
2011/11/28 488 503 485 492 4,229,000
2011/11/25 500 506 490 496 1,942,000
2011/11/24 495 507 493 501 2,106,000
2011/11/22 501 513 495 509 2,526,000
2011/11/21 502 502 492 501 1,386,000
2011/11/18 504 507 495 499 2,895,000
2011/11/17 497 510 495 506 2,194,000
2011/11/16 502 512 495 498 2,739,000
2011/11/15 512 512 505 507 2,054,000
2011/11/14 512 518 502 512 3,890,000
2011/11/11 488 516 483 511 6,927,000
2011/11/10 470 492 465 483 4,556,000
2011/11/09 476 476 464 476 2,045,000
2011/11/08 478 480 465 471 1,520,000
2011/11/07 471 478 469 478 1,253,000
2011/11/04 474 474 463 470 1,616,000
2011/11/02 463 475 462 467 1,539,000
2011/11/01 474 482 472 473 1,185,000
2011/10/31 489 495 481 481 1,770,000
2011/10/28 501 502 485 488 2,088,000
2011/10/27 481 493 476 493 2,955,000
2011/10/26 459 481 453 476 2,967,000
2011/10/25 465 468 458 460 1,766,000
2011/10/24 449 458 446 457 1,578,000
2011/10/21 436 440 436 439 847,000
2011/10/20 449 449 432 435 2,186,000
2011/10/19 456 458 447 451 1,538,000
2011/10/18 445 457 445 455 1,566,000
2011/10/17 462 463 436 452 5,812,000
2011/10/14 446 460 446 456 3,368,000
2011/10/13 440 456 440 453 2,645,000
2011/10/12 429 435 422 432 1,593,000
2011/10/11 414 438 412 433 2,575,000
2011/10/07 419 425 417 421 1,957,000
2011/10/06 402 414 402 411 2,190,000
2011/10/05 403 405 393 397 2,096,000
2011/10/04 403 404 394 398 3,175,000
2011/10/03 423 424 408 414 2,428,000
2011/09/30 440 447 432 435 1,964,000
2011/09/29 429 440 424 439 2,771,000
2011/09/28 434 439 431 437 2,332,000
2011/09/27 426 429 421 426 1,923,000
2011/09/26 431 431 411 417 2,761,000
2011/09/22 442 443 435 435 1,600,000
2011/09/21 451 452 446 449 980,000
2011/09/20 457 457 446 447 1,719,000
2011/09/16 452 463 452 461 2,992,000
2011/09/15 444 446 439 444 2,993,000
2011/09/14 446 451 435 436 2,099,000
2011/09/13 439 449 436 446 2,420,000
2011/09/12 424 440 423 436 3,874,000
2011/09/09 441 444 431 432 4,026,000
2011/09/08 440 444 436 439 1,403,000
2011/09/07 431 439 429 437 1,602,000
2011/09/06 438 439 425 426 1,928,000
2011/09/05 448 448 437 440 2,054,000
2011/09/02 455 462 450 450 3,264,000
2011/09/01 451 464 451 463 1,798,000
2011/08/31 451 454 447 450 1,557,000
2011/08/30 460 463 453 455 2,099,000
2011/08/29 437 461 435 452 2,890,000
2011/08/26 428 439 428 436 1,560,000
2011/08/25 422 440 421 432 2,317,000
2011/08/24 431 435 421 422 1,738,000
2011/08/23 424 429 422 429 3,053,000
2011/08/22 428 432 418 420 2,135,000
2011/08/19 435 437 430 431 1,748,000
2011/08/18 452 454 443 445 2,215,000
2011/08/17 457 461 452 456 1,945,000
2011/08/16 462 466 460 463 1,568,000
2011/08/15 459 464 456 463 2,164,000
2011/08/12 462 464 454 457 1,727,000
2011/08/11 449 460 445 460 2,786,000
2011/08/10 467 470 459 463 4,075,000
2011/08/09 436 458 431 454 4,277,000
2011/08/08 474 475 461 465 3,340,000
2011/08/05 480 485 476 482 2,467,000
2011/08/04 505 513 502 505 1,464,000
2011/08/03 509 510 500 502 2,139,000
2011/08/02 524 525 518 519 1,850,000
2011/08/01 519 531 518 526 1,329,000
2011/07/29 512 523 510 518 1,131,000
2011/07/28 528 528 515 519 1,935,000
2011/07/27 529 538 525 533 1,953,000
2011/07/26 526 531 524 529 1,342,000
2011/07/25 533 539 527 527 1,485,000
2011/07/22 535 535 528 532 1,304,000
2011/07/21 536 536 528 529 1,861,000
2011/07/20 542 543 524 528 3,850,000
2011/07/19 531 537 529 536 1,827,000
2011/07/15 526 533 526 532 2,048,000
2011/07/14 520 527 518 524 2,033,000
2011/07/13 517 524 517 523 1,421,000
2011/07/12 520 522 516 520 2,293,000
2011/07/11 524 534 524 528 5,718,000
2011/07/08 530 539 524 529 8,627,000
2011/07/07 518 524 516 520 3,447,000
2011/07/06 508 521 505 519 5,929,000
2011/07/05 505 513 504 508 2,260,000
2011/07/04 504 505 501 505 1,854,000
2011/07/01 497 504 495 496 2,553,000
2011/06/30 491 502 490 496 2,953,000
2011/06/29 490 491 485 490 1,326,000
2011/06/28 486 487 481 482 1,142,000
2011/06/27 481 484 479 479 1,098,000
2011/06/24 480 485 480 485 1,052,000
2011/06/23 481 486 477 478 1,418,000
2011/06/22 479 486 478 483 1,860,000
2011/06/21 472 473 467 471 1,457,000
2011/06/20 467 474 465 471 1,880,000
2011/06/17 477 478 470 470 2,330,000
2011/06/16 476 482 474 475 1,744,000
2011/06/15 480 485 474 479 3,707,000
2011/06/14 471 478 467 475 1,733,000
2011/06/13 469 474 466 473 1,473,000
2011/06/10 482 483 472 475 4,908,000
2011/06/09 464 472 460 470 2,191,000
2011/06/08 468 468 459 465 1,924,000
2011/06/07 464 471 462 469 1,994,000
2011/06/06 475 476 463 468 3,328,000
2011/06/03 484 485 473 477 3,364,000
2011/06/02 481 486 478 479 4,190,000
2011/06/01 491 499 489 496 6,588,000
2011/05/31 485 498 481 483 18,376,000
2011/05/30 482 486 477 485 2,840,000
2011/05/27 482 491 481 486 1,675,000
2011/05/26 478 490 477 489 3,220,000
2011/05/25 481 482 475 475 2,916,000
2011/05/24 484 487 479 481 2,737,000
2011/05/23 498 499 484 484 2,214,000
2011/05/20 505 507 497 499 4,037,000
2011/05/19 513 517 503 507 7,184,000
2011/05/18 486 501 477 498 6,976,000
2011/05/17 485 490 474 482 6,428,000
2011/05/16 500 508 496 499 2,445,000
2011/05/13 516 516 496 499 4,007,000
2011/05/12 522 530 515 515 2,339,000
2011/05/11 528 534 527 531 1,877,000
2011/05/10 517 528 514 524 3,009,000
2011/05/09 520 526 516 517 5,443,000
2011/05/06 510 521 508 520 4,353,000
2011/05/02 531 538 526 527 6,274,000
2011/04/28 521 531 520 528 6,880,000
2011/04/27 510 518 508 516 7,211,000
2011/04/26 514 516 507 509 7,223,000
2011/04/25 513 529 513 522 8,583,000
2011/04/22 500 515 495 510 6,315,000
2011/04/21 501 509 496 508 6,033,000
2011/04/20 495 505 493 498 6,889,000
2011/04/19 485 495 483 487 5,562,000
2011/04/18 494 500 487 491 6,159,000
2011/04/15 490 495 483 489 7,591,000
2011/04/14 490 493 483 489 4,769,000
2011/04/13 495 497 483 491 8,207,000
2011/04/12 511 514 497 499 3,944,000
2011/04/11 517 528 517 520 1,954,000
2011/04/08 516 532 512 524 4,230,000
2011/04/07 520 526 504 513 3,629,000
2011/04/06 532 532 517 519 2,058,000
2011/04/05 525 532 516 526 3,191,000
2011/04/04 521 537 521 529 3,235,000
2011/04/01 519 529 511 521 3,818,000
2011/03/31 510 518 501 518 3,365,000
2011/03/30 487 508 487 507 2,806,000
2011/03/29 481 491 478 486 2,529,000
2011/03/28 494 495 490 494 1,874,000
2011/03/25 495 498 485 490 1,737,000
2011/03/24 482 492 480 488 3,157,000
2011/03/23 490 490 472 477 4,402,000
2011/03/22 494 499 482 487 4,155,000
2011/03/18 452 475 452 470 4,834,000
2011/03/17 420 459 416 448 5,865,000
2011/03/16 425 450 422 447 4,994,000
2011/03/15 465 467 409 415 4,924,000
2011/03/14 489 505 475 489 3,937,000
2011/03/11 539 546 537 537 4,691,000
2011/03/10 553 554 547 548 1,929,000
2011/03/09 559 563 554 557 1,166,000
2011/03/08 549 557 547 553 1,807,000
2011/03/07 559 561 551 554 2,365,000
2011/03/04 570 571 563 565 2,874,000
2011/03/03 561 564 558 562 2,303,000
2011/03/02 567 568 557 557 4,343,000
2011/03/01 576 580 571 578 2,533,000
2011/02/28 569 576 561 574 2,904,000
2011/02/25 560 571 558 567 2,564,000
2011/02/24 571 573 559 562 3,119,000
2011/02/23 570 581 570 578 3,014,000
2011/02/22 591 593 576 580 3,489,000
2011/02/21 596 601 594 599 1,660,000
2011/02/18 600 603 595 601 1,909,000
2011/02/17 607 609 596 599 2,143,000
2011/02/16 600 603 593 600 4,401,000
2011/02/15 596 607 596 601 6,398,000
2011/02/14 595 597 590 591 3,815,000
2011/02/10 586 590 583 589 6,242,000
2011/02/09 597 602 579 586 12,091,000
2011/02/08 625 638 622 623 4,619,000
2011/02/07 625 626 615 619 2,475,000
2011/02/04 606 620 605 612 3,015,000
2011/02/03 594 601 591 599 3,100,000
2011/02/02 596 606 596 602 3,359,000
2011/02/01 586 591 584 589 2,007,000
2011/01/31 569 583 568 577 2,406,000
2011/01/28 590 590 576 579 2,786,000
2011/01/27 591 596 585 589 2,584,000
2011/01/26 587 593 577 586 3,322,000
2011/01/25 590 597 588 592 2,982,000
2011/01/24 578 590 577 589 4,113,000
2011/01/21 591 592 571 574 4,066,000
2011/01/20 588 598 586 593 4,887,000
2011/01/19 570 592 570 592 8,907,000
2011/01/18 556 567 556 563 3,686,000
2011/01/17 559 561 552 556 3,658,000
2011/01/14 553 556 549 549 2,796,000
2011/01/13 549 559 547 559 3,859,000
2011/01/12 551 551 545 545 1,847,000
2011/01/11 536 547 534 545 2,849,000
2011/01/07 545 546 541 542 1,652,000
2011/01/06 552 552 547 548 1,685,000
2011/01/05 549 553 544 545 3,017,000
2011/01/04 543 552 541 550 3,632,000

このページの先頭へ