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
2014/12/30 971 975 965 965 626,000
2014/12/29 978 983 967 975 698,000
2014/12/26 962 980 962 978 543,000
2014/12/25 966 972 963 971 694,000
2014/12/24 988 990 973 978 1,026,000
2014/12/22 955 979 954 978 1,685,000
2014/12/19 941 952 929 952 1,703,000
2014/12/18 919 927 913 920 1,180,000
2014/12/17 897 908 892 905 1,371,000
2014/12/16 905 909 900 905 1,238,000
2014/12/15 926 935 919 923 1,650,000
2014/12/12 931 948 921 939 2,986,000
2014/12/11 920 928 907 925 1,040,000
2014/12/10 960 962 927 932 1,848,000
2014/12/09 970 982 967 972 1,072,000
2014/12/08 983 986 976 982 1,134,000
2014/12/05 976 982 973 980 770,000
2014/12/04 984 991 980 984 917,000
2014/12/03 976 984 973 975 1,587,000
2014/12/02 976 986 976 982 1,028,000
2014/12/01 978 982 971 976 2,473,000
2014/11/28 964 983 964 982 2,168,000
2014/11/27 953 962 950 957 2,172,000
2014/11/26 929 951 927 950 1,882,000
2014/11/25 925 935 922 932 1,300,000
2014/11/21 920 927 903 924 1,775,000
2014/11/20 921 922 905 917 1,353,000
2014/11/19 929 934 916 920 1,828,000
2014/11/18 927 936 927 934 1,102,000
2014/11/17 938 939 912 916 1,321,000
2014/11/14 946 946 931 941 2,445,000
2014/11/13 938 948 931 939 1,723,000
2014/11/12 953 955 939 941 1,768,000
2014/11/11 940 947 932 945 1,019,000
2014/11/10 916 940 912 938 1,100,000
2014/11/07 924 931 916 925 1,123,000
2014/11/06 927 934 913 915 1,187,000
2014/11/05 930 943 920 927 1,596,000
2014/11/04 950 951 927 927 1,999,000
2014/10/31 890 927 877 921 1,906,000
2014/10/30 889 889 880 884 1,688,000
2014/10/29 859 884 855 880 1,718,000
2014/10/28 855 859 842 848 1,283,000
2014/10/27 869 869 854 862 963,000
2014/10/24 864 866 852 859 892,000
2014/10/23 863 864 848 849 1,296,000
2014/10/22 853 865 850 861 1,596,000
2014/10/21 848 849 828 831 995,000
2014/10/20 845 854 836 853 1,320,000
2014/10/17 833 836 818 820 1,466,000
2014/10/16 827 836 823 828 1,621,000
2014/10/15 852 856 847 854 967,000
2014/10/14 839 863 839 848 2,038,000
2014/10/10 871 871 856 862 2,172,000
2014/10/09 883 888 878 881 1,447,000
2014/10/08 883 892 874 882 2,084,000
2014/10/07 891 896 887 893 1,189,000
2014/10/06 898 902 892 896 809,000
2014/10/03 892 900 878 891 1,690,000
2014/10/02 913 914 895 895 1,811,000
2014/10/01 920 931 917 919 1,739,000
2014/09/30 917 917 904 913 1,698,000
2014/09/29 920 923 909 915 879,000
2014/09/26 895 914 894 911 1,332,000
2014/09/25 906 915 903 913 1,358,000
2014/09/24 905 907 885 893 1,717,000
2014/09/22 906 906 898 905 933,000
2014/09/19 901 908 894 905 1,586,000
2014/09/18 895 895 887 890 833,000
2014/09/17 893 896 886 888 792,000
2014/09/16 900 900 886 889 1,778,000
2014/09/12 936 936 902 908 4,564,000
2014/09/11 902 907 883 906 3,125,000
2014/09/10 879 887 869 887 2,654,000
2014/09/09 909 909 883 889 1,834,000
2014/09/08 907 914 897 901 2,012,000
2014/09/05 930 933 898 901 4,152,000
2014/09/04 934 936 921 925 1,805,000
2014/09/03 960 964 940 942 1,487,000
2014/09/02 951 964 947 960 928,000
2014/09/01 942 949 941 946 636,000
2014/08/29 944 946 928 933 1,456,000
2014/08/28 961 961 952 957 698,000
2014/08/27 961 965 952 963 705,000
2014/08/26 972 972 951 954 863,000
2014/08/25 977 977 959 965 1,116,000
2014/08/22 982 982 968 971 850,000
2014/08/21 979 984 974 984 942,000
2014/08/20 979 979 966 970 926,000
2014/08/19 963 976 959 974 1,754,000
2014/08/18 952 955 944 946 853,000
2014/08/15 970 974 947 958 1,502,000
2014/08/14 975 984 969 970 1,073,000
2014/08/13 953 973 953 970 1,673,000
2014/08/12 949 958 945 957 1,142,000
2014/08/11 932 951 926 950 1,765,000
2014/08/08 938 945 903 905 1,903,000
2014/08/07 943 954 942 953 1,152,000
2014/08/06 942 949 936 942 1,820,000
2014/08/05 961 962 941 943 1,180,000
2014/08/04 961 966 955 958 887,000
2014/08/01 965 973 961 964 1,109,000
2014/07/31 983 988 967 969 2,217,000
2014/07/30 969 979 965 977 1,917,000
2014/07/29 953 967 953 964 1,092,000
2014/07/28 954 961 950 953 1,205,000
2014/07/25 951 966 947 964 1,020,000
2014/07/24 962 964 949 952 1,413,000
2014/07/23 959 967 953 953 822,000
2014/07/22 943 965 943 959 2,052,000
2014/07/18 935 939 928 934 1,612,000
2014/07/17 948 954 943 948 1,053,000
2014/07/16 950 955 945 952 1,804,000
2014/07/15 974 979 954 966 2,501,000
2014/07/14 972 979 963 973 1,015,000
2014/07/11 966 981 962 972 1,618,000
2014/07/10 984 994 976 977 1,278,000
2014/07/09 973 998 973 987 1,721,000
2014/07/08 980 994 970 985 2,228,000
2014/07/07 984 990 976 978 1,781,000
2014/07/04 969 986 961 977 2,322,000
2014/07/03 953 965 948 961 2,432,000
2014/07/02 950 954 942 944 2,001,000
2014/07/01 945 951 935 943 2,936,000
2014/06/30 962 964 952 956 2,037,000
2014/06/27 959 959 943 947 1,545,000
2014/06/26 961 962 951 958 1,173,000
2014/06/25 947 956 945 949 783,000
2014/06/24 935 955 929 949 1,715,000
2014/06/23 933 949 931 936 2,231,000
2014/06/20 928 931 917 922 2,981,000
2014/06/19 928 942 923 938 2,075,000
2014/06/18 939 942 927 932 1,472,000
2014/06/17 940 943 929 936 1,010,000
2014/06/16 959 963 938 944 1,061,000
2014/06/13 951 969 945 959 2,964,000
2014/06/12 932 947 920 941 1,374,000
2014/06/11 944 947 934 942 1,189,000
2014/06/10 951 956 933 936 1,074,000
2014/06/09 972 978 950 951 1,125,000
2014/06/06 951 965 949 962 1,377,000
2014/06/05 957 957 932 941 1,845,000
2014/06/04 949 957 942 949 1,437,000
2014/06/03 942 948 934 944 1,750,000
2014/06/02 909 932 907 925 1,629,000
2014/05/30 918 918 898 899 1,214,000
2014/05/29 913 919 908 915 1,217,000
2014/05/28 919 922 914 919 1,644,000
2014/05/27 889 916 889 909 2,328,000
2014/05/26 875 883 869 881 1,164,000
2014/05/23 856 864 852 861 736,000
2014/05/22 843 857 840 854 1,057,000
2014/05/21 840 843 815 831 2,525,000
2014/05/20 853 859 847 847 940,000
2014/05/19 858 859 848 849 828,000
2014/05/16 852 858 846 850 913,000
2014/05/15 865 877 858 867 1,309,000
2014/05/14 887 892 866 877 1,935,000
2014/05/13 898 909 890 897 1,952,000
2014/05/12 870 896 863 885 2,386,000
2014/05/09 878 898 870 878 4,159,000
2014/05/08 835 839 820 835 1,330,000
2014/05/07 835 840 818 822 1,670,000
2014/05/02 870 870 836 850 2,635,000
2014/05/01 867 880 862 878 1,076,000
2014/04/30 869 870 855 858 946,000
2014/04/28 866 875 860 866 1,404,000
2014/04/25 877 882 867 875 886,000
2014/04/24 884 890 873 877 977,000
2014/04/23 879 888 874 881 918,000
2014/04/22 881 882 869 869 706,000
2014/04/21 869 883 868 873 974,000
2014/04/18 883 888 860 867 1,736,000
2014/04/17 871 886 871 881 1,406,000
2014/04/16 860 880 850 880 1,583,000
2014/04/15 844 853 837 847 1,101,000
2014/04/14 825 848 821 838 1,153,000
2014/04/11 825 841 820 836 2,385,000
2014/04/10 850 856 834 840 1,383,000
2014/04/09 838 849 827 836 1,761,000
2014/04/08 850 853 843 846 1,035,000
2014/04/07 854 869 852 858 1,273,000
2014/04/04 876 877 858 863 2,136,000
2014/04/03 876 889 868 883 2,547,000
2014/04/02 852 870 842 863 1,771,000
2014/04/01 857 857 842 849 1,562,000
2014/03/31 839 863 838 862 3,426,000
2014/03/28 796 823 791 820 2,613,000
2014/03/27 780 806 772 803 2,138,000
2014/03/26 798 804 781 794 2,829,000
2014/03/25 749 793 739 783 4,283,000
2014/03/24 793 803 776 779 2,072,000
2014/03/20 804 806 782 783 930,000
2014/03/19 815 822 796 799 1,432,000
2014/03/18 825 826 815 815 747,000
2014/03/17 805 812 802 807 933,000
2014/03/14 807 820 803 805 3,559,000
2014/03/13 840 847 830 832 1,112,000
2014/03/12 861 863 841 845 1,447,000
2014/03/11 872 882 872 880 830,000
2014/03/10 876 882 872 875 968,000
2014/03/07 896 896 872 884 1,109,000
2014/03/06 860 887 857 877 2,182,000
2014/03/05 832 859 832 851 1,534,000
2014/03/04 820 831 820 828 1,123,000
2014/03/03 828 835 817 832 971,000
2014/02/28 843 855 835 843 1,321,000
2014/02/27 853 856 842 848 1,220,000
2014/02/26 860 873 856 858 1,189,000
2014/02/25 887 889 868 874 1,036,000
2014/02/24 870 891 864 872 925,000
2014/02/21 867 885 867 883 751,000
2014/02/20 890 899 860 863 1,132,000
2014/02/19 886 898 879 889 942,000
2014/02/18 874 902 871 898 1,250,000
2014/02/17 860 873 849 870 1,303,000
2014/02/14 886 890 852 861 3,729,000
2014/02/13 917 925 889 894 1,466,000
2014/02/12 920 928 913 923 1,974,000
2014/02/10 918 922 897 905 956,000
2014/02/07 899 912 893 899 1,415,000
2014/02/06 885 922 885 886 2,580,000
2014/02/05 853 907 810 885 5,068,000
2014/02/04 897 899 852 853 1,476,000
2014/02/03 922 930 902 916 1,192,000
2014/01/31 949 960 929 937 1,424,000
2014/01/30 925 937 921 929 1,673,000
2014/01/29 950 970 944 970 1,354,000
2014/01/28 922 935 918 930 1,170,000
2014/01/27 925 936 920 922 1,253,000
2014/01/24 958 967 944 955 1,604,000
2014/01/23 990 991 976 979 888,000
2014/01/22 982 988 959 982 2,212,000
2014/01/21 988 997 982 989 832,000
2014/01/20 992 997 981 983 1,197,000
2014/01/17 981 1,001 979 994 1,213,000
2014/01/16 1,000 1,013 990 993 1,067,000
2014/01/15 988 1,000 980 1,000 1,319,000
2014/01/14 984 990 970 976 2,065,000
2014/01/10 1,002 1,017 989 1,014 2,900,000
2014/01/09 1,028 1,034 1,005 1,014 1,337,000
2014/01/08 1,045 1,049 1,021 1,035 1,152,000
2014/01/07 1,032 1,041 1,023 1,028 1,525,000
2014/01/06 1,020 1,043 1,019 1,034 2,134,000

このページの先頭へ