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
2013/12/30 1,020 1,031 1,011 1,028 1,203,000
2013/12/27 1,015 1,021 1,003 1,014 1,254,000
2013/12/26 1,009 1,013 1,001 1,012 718,000
2013/12/25 1,003 1,006 995 998 1,362,000
2013/12/24 1,003 1,027 1,003 1,016 2,370,000
2013/12/20 996 1,000 984 995 898,000
2013/12/19 1,010 1,013 990 995 1,675,000
2013/12/18 991 1,000 983 1,000 1,267,000
2013/12/17 977 991 977 986 898,000
2013/12/16 988 994 968 969 932,000
2013/12/13 983 1,008 982 995 3,714,000
2013/12/12 963 983 963 979 1,335,000
2013/12/11 976 988 970 977 817,000
2013/12/10 981 993 981 989 765,000
2013/12/09 998 1,001 984 996 1,046,000
2013/12/06 964 976 961 974 1,088,000
2013/12/05 990 995 969 973 1,452,000
2013/12/04 1,004 1,011 982 990 2,042,000
2013/12/03 1,039 1,039 1,011 1,022 1,710,000
2013/12/02 1,031 1,038 1,023 1,029 1,044,000
2013/11/29 1,037 1,042 1,026 1,039 863,000
2013/11/28 1,029 1,044 1,029 1,043 1,394,000
2013/11/27 1,017 1,028 1,007 1,015 1,766,000
2013/11/26 1,044 1,044 1,027 1,031 1,284,000
2013/11/25 1,036 1,048 1,030 1,043 1,369,000
2013/11/22 1,024 1,035 1,014 1,025 2,165,000
2013/11/21 1,004 1,020 999 1,019 1,673,000
2013/11/20 1,001 1,007 988 994 1,173,000
2013/11/19 997 1,007 994 1,003 1,050,000
2013/11/18 1,010 1,018 995 1,008 2,159,000
2013/11/15 988 1,002 977 999 2,205,000
2013/11/14 960 987 954 980 3,357,000
2013/11/13 948 960 938 948 2,348,000
2013/11/12 915 944 910 940 1,869,000
2013/11/11 920 928 911 916 1,575,000
2013/11/08 890 910 890 902 1,058,000
2013/11/07 923 923 910 913 1,020,000
2013/11/06 889 921 882 914 1,393,000
2013/11/05 897 903 883 897 2,438,000
2013/11/01 925 928 897 912 983,000
2013/10/31 935 938 922 924 1,103,000
2013/10/30 930 936 925 931 950,000
2013/10/29 910 928 905 926 1,106,000
2013/10/28 913 916 898 914 1,293,000
2013/10/25 912 920 901 902 1,649,000
2013/10/24 907 927 906 924 1,844,000
2013/10/23 936 937 906 907 2,388,000
2013/10/22 943 944 930 936 1,144,000
2013/10/21 931 948 931 947 1,144,000
2013/10/18 935 941 926 932 1,484,000
2013/10/17 948 948 927 934 2,007,000
2013/10/16 935 949 931 936 1,863,000
2013/10/15 941 962 924 942 5,497,000
2013/10/11 992 1,006 985 1,001 2,294,000
2013/10/10 985 987 975 987 1,545,000
2013/10/09 945 986 939 983 1,939,000
2013/10/08 945 955 943 948 1,017,000
2013/10/07 964 964 944 948 1,810,000
2013/10/04 957 973 943 969 1,386,000
2013/10/03 975 989 974 976 1,653,000
2013/10/02 1,002 1,002 964 969 1,452,000
2013/10/01 990 999 977 995 1,294,000
2013/09/30 985 998 972 988 1,401,000
2013/09/27 1,020 1,020 1,003 1,011 1,258,000
2013/09/26 989 1,023 981 1,023 1,750,000
2013/09/25 983 998 973 991 1,899,000
2013/09/24 968 990 965 988 1,615,000
2013/09/20 978 986 967 972 1,412,000
2013/09/19 958 976 944 976 2,851,000
2013/09/18 956 962 931 934 1,322,000
2013/09/17 959 961 941 953 1,647,000
2013/09/13 943 958 938 958 2,784,000
2013/09/12 960 967 947 955 1,146,000
2013/09/11 968 976 959 961 945,000
2013/09/10 959 970 953 967 1,381,000
2013/09/09 968 968 950 958 762,000
2013/09/06 951 952 934 938 1,554,000
2013/09/05 948 962 945 952 2,018,000
2013/09/04 914 940 910 940 1,575,000
2013/09/03 899 929 895 928 1,940,000
2013/09/02 880 892 872 880 1,819,000
2013/08/30 900 907 875 880 2,098,000
2013/08/29 890 900 881 897 1,857,000
2013/08/28 895 900 875 890 1,499,000
2013/08/27 900 924 892 911 1,764,000
2013/08/26 903 914 895 900 956,000
2013/08/23 920 927 895 902 2,518,000
2013/08/22 905 917 893 906 1,183,000
2013/08/21 922 938 903 919 1,424,000
2013/08/20 939 954 919 922 1,603,000
2013/08/19 934 951 929 951 844,000
2013/08/16 934 952 934 940 1,242,000
2013/08/15 958 968 937 949 1,795,000
2013/08/14 958 962 940 960 1,501,000
2013/08/13 954 963 940 958 1,880,000
2013/08/12 905 950 905 937 1,825,000
2013/08/09 892 938 892 928 5,291,000
2013/08/08 876 918 873 877 2,829,000
2013/08/07 906 912 871 871 3,073,000
2013/08/06 933 940 909 938 1,232,000
2013/08/05 938 945 929 933 1,450,000
2013/08/02 904 944 891 942 2,215,000
2013/08/01 888 906 883 896 1,843,000
2013/07/31 903 907 892 896 1,735,000
2013/07/30 872 917 871 911 3,149,000
2013/07/29 896 904 882 884 3,637,000
2013/07/26 939 941 913 916 1,687,000
2013/07/25 950 963 938 954 1,862,000
2013/07/24 960 962 941 949 1,712,000
2013/07/23 953 974 939 971 3,330,000
2013/07/22 965 970 940 955 3,197,000
2013/07/19 999 1,002 938 969 5,889,000
2013/07/18 990 1,000 979 996 1,307,000
2013/07/17 967 990 960 989 1,323,000
2013/07/16 999 999 965 978 2,315,000
2013/07/12 965 997 963 986 2,782,000
2013/07/11 953 976 945 972 1,731,000
2013/07/10 980 984 966 972 1,488,000
2013/07/09 983 992 961 989 1,989,000
2013/07/08 996 1,010 978 978 2,576,000
2013/07/05 948 976 947 974 2,823,000
2013/07/04 919 934 907 929 1,543,000
2013/07/03 929 940 913 932 1,629,000
2013/07/02 939 962 921 930 2,552,000
2013/07/01 883 926 878 925 2,193,000
2013/06/28 870 909 870 885 4,105,000
2013/06/27 825 870 822 866 3,794,000
2013/06/26 858 858 817 818 2,013,000
2013/06/25 848 876 840 857 4,367,000
2013/06/24 878 889 848 853 5,101,000
2013/06/21 804 879 801 872 11,571,000
2013/06/20 805 815 787 804 1,975,000
2013/06/19 811 814 798 813 1,841,000
2013/06/18 814 821 798 802 1,079,000
2013/06/17 763 814 762 812 2,914,000
2013/06/14 763 790 763 773 3,225,000
2013/06/13 804 804 757 758 1,882,000
2013/06/12 786 817 775 811 1,750,000
2013/06/11 828 842 807 807 1,848,000
2013/06/10 806 810 791 810 1,437,000
2013/06/07 773 790 752 776 3,580,000
2013/06/06 800 823 778 791 3,031,000
2013/06/05 804 825 796 803 2,919,000
2013/06/04 787 813 784 810 2,823,000
2013/06/03 831 831 792 805 2,905,000
2013/05/31 865 867 840 855 1,938,000
2013/05/30 837 870 821 855 4,101,000
2013/05/29 875 884 838 850 2,215,000
2013/05/28 817 870 811 862 3,941,000
2013/05/27 800 839 800 821 2,618,000
2013/05/24 841 860 800 835 3,107,000
2013/05/23 900 921 826 826 4,367,000
2013/05/22 907 934 890 907 2,564,000
2013/05/21 888 921 877 915 2,410,000
2013/05/20 879 900 864 894 2,947,000
2013/05/17 825 859 817 851 2,496,000
2013/05/16 807 844 792 834 4,495,000
2013/05/15 800 818 798 807 1,596,000
2013/05/14 791 799 785 785 1,974,000
2013/05/13 757 813 751 791 3,493,000
2013/05/10 752 772 731 772 5,650,000
2013/05/09 681 685 671 672 2,044,000
2013/05/08 691 703 681 682 2,959,000
2013/05/07 694 709 691 701 3,032,000
2013/05/02 683 684 662 668 2,163,000
2013/05/01 698 699 688 690 1,085,000
2013/04/30 706 708 695 698 970,000
2013/04/26 703 707 693 702 1,766,000
2013/04/25 707 709 696 697 1,829,000
2013/04/24 696 702 693 700 1,845,000
2013/04/23 700 700 688 689 1,153,000
2013/04/22 691 705 691 705 1,786,000
2013/04/19 681 688 674 681 1,493,000
2013/04/18 681 689 677 680 2,086,000
2013/04/17 690 694 683 685 2,247,000
2013/04/16 696 700 672 687 4,627,000
2013/04/15 728 730 714 716 2,072,000
2013/04/12 765 766 733 738 3,469,000
2013/04/11 768 769 729 759 3,559,000
2013/04/10 753 774 747 767 3,347,000
2013/04/09 724 755 721 746 2,591,000
2013/04/08 730 746 721 723 2,389,000
2013/04/05 730 749 704 709 2,977,000
2013/04/04 700 726 696 726 1,838,000
2013/04/03 721 726 704 719 1,925,000
2013/04/02 730 731 713 720 2,255,000
2013/04/01 738 750 719 738 2,851,000
2013/03/29 732 744 732 736 1,733,000
2013/03/28 731 739 725 735 2,133,000
2013/03/27 732 736 728 733 1,496,000
2013/03/26 745 745 735 742 1,300,000
2013/03/25 741 752 741 750 1,430,000
2013/03/22 741 745 733 741 1,708,000
2013/03/21 745 749 739 749 1,274,000
2013/03/19 744 753 734 738 1,522,000
2013/03/18 720 743 715 729 2,416,000
2013/03/15 721 725 713 716 1,931,000
2013/03/14 720 728 715 725 2,071,000
2013/03/13 703 723 703 719 1,966,000
2013/03/12 720 722 709 709 1,613,000
2013/03/11 703 725 702 718 2,531,000
2013/03/08 716 724 706 713 6,787,000
2013/03/07 689 694 688 689 1,742,000
2013/03/06 695 696 681 687 1,590,000
2013/03/05 696 696 687 692 2,073,000
2013/03/04 691 694 687 691 1,871,000
2013/03/01 681 691 678 688 1,596,000
2013/02/28 685 685 677 682 2,477,000
2013/02/27 679 682 670 675 1,848,000
2013/02/26 665 682 665 679 2,384,000
2013/02/25 674 685 670 685 2,339,000
2013/02/22 641 664 640 664 2,141,000
2013/02/21 662 664 645 645 2,129,000
2013/02/20 669 670 657 666 1,922,000
2013/02/19 653 674 652 661 1,980,000
2013/02/18 648 656 643 656 1,531,000
2013/02/15 647 649 634 641 2,542,000
2013/02/14 640 656 639 651 3,617,000
2013/02/13 635 645 632 636 1,722,000
2013/02/12 646 646 625 637 2,119,000
2013/02/08 624 645 624 636 3,073,000
2013/02/07 638 641 624 637 3,310,000
2013/02/06 646 650 641 644 1,896,000
2013/02/05 632 642 630 636 2,017,000
2013/02/04 655 656 641 644 2,902,000
2013/02/01 650 654 645 648 1,998,000
2013/01/31 633 648 632 646 2,389,000
2013/01/30 623 636 623 636 1,636,000
2013/01/29 630 637 620 621 2,743,000
2013/01/28 640 641 627 629 2,365,000
2013/01/25 635 635 627 635 2,259,000
2013/01/24 615 628 611 626 2,826,000
2013/01/23 603 626 601 613 4,754,000
2013/01/22 604 614 592 602 2,693,000
2013/01/21 613 614 600 603 2,066,000
2013/01/18 605 614 598 607 3,496,000
2013/01/17 576 587 573 582 2,991,000
2013/01/16 580 582 573 575 1,458,000
2013/01/15 572 583 571 580 1,711,000
2013/01/11 575 578 565 567 1,872,000
2013/01/10 569 572 565 568 1,382,000
2013/01/09 553 571 553 567 1,791,000
2013/01/08 557 564 555 561 1,714,000
2013/01/07 573 574 561 561 1,533,000
2013/01/04 570 570 563 568 1,699,000

このページの先頭へ