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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,225 | 3,320 | 3,225 | 3,300 | 343,000 |
| 2018/12/27 | 3,215 | 3,280 | 3,210 | 3,245 | 297,200 |
| 2018/12/26 | 3,125 | 3,145 | 3,070 | 3,120 | 258,500 |
| 2018/12/25 | 3,140 | 3,160 | 3,090 | 3,105 | 274,300 |
| 2018/12/21 | 3,355 | 3,355 | 3,240 | 3,270 | 439,800 |
| 2018/12/20 | 3,360 | 3,400 | 3,290 | 3,305 | 265,200 |
| 2018/12/19 | 3,480 | 3,485 | 3,375 | 3,400 | 338,300 |
| 2018/12/18 | 3,450 | 3,550 | 3,450 | 3,505 | 343,700 |
| 2018/12/17 | 3,530 | 3,560 | 3,485 | 3,495 | 230,900 |
| 2018/12/14 | 3,580 | 3,605 | 3,490 | 3,505 | 440,700 |
| 2018/12/13 | 3,540 | 3,625 | 3,520 | 3,620 | 311,600 |
| 2018/12/12 | 3,540 | 3,585 | 3,490 | 3,490 | 469,100 |
| 2018/12/11 | 3,505 | 3,505 | 3,435 | 3,490 | 304,800 |
| 2018/12/10 | 3,520 | 3,550 | 3,505 | 3,535 | 240,100 |
| 2018/12/07 | 3,575 | 3,590 | 3,510 | 3,545 | 193,500 |
| 2018/12/06 | 3,580 | 3,590 | 3,535 | 3,565 | 314,300 |
| 2018/12/05 | 3,590 | 3,645 | 3,575 | 3,620 | 276,700 |
| 2018/12/04 | 3,725 | 3,735 | 3,615 | 3,625 | 435,500 |
| 2018/12/03 | 3,780 | 3,830 | 3,745 | 3,770 | 328,500 |
| 2018/11/30 | 3,715 | 3,745 | 3,700 | 3,740 | 238,500 |
| 2018/11/29 | 3,680 | 3,700 | 3,660 | 3,680 | 180,600 |
| 2018/11/28 | 3,645 | 3,685 | 3,620 | 3,655 | 322,800 |
| 2018/11/27 | 3,665 | 3,690 | 3,625 | 3,665 | 246,900 |
| 2018/11/26 | 3,495 | 3,620 | 3,475 | 3,615 | 310,700 |
| 2018/11/22 | 3,510 | 3,610 | 3,500 | 3,540 | 296,300 |
| 2018/11/21 | 3,505 | 3,555 | 3,480 | 3,535 | 247,800 |
| 2018/11/20 | 3,545 | 3,625 | 3,525 | 3,600 | 278,600 |
| 2018/11/19 | 3,615 | 3,635 | 3,575 | 3,605 | 266,700 |
| 2018/11/16 | 3,610 | 3,625 | 3,570 | 3,610 | 340,200 |
| 2018/11/15 | 3,570 | 3,630 | 3,560 | 3,600 | 322,000 |
| 2018/11/14 | 3,505 | 3,605 | 3,500 | 3,570 | 383,100 |
| 2018/11/13 | 3,460 | 3,510 | 3,415 | 3,500 | 318,000 |
| 2018/11/12 | 3,390 | 3,535 | 3,375 | 3,530 | 353,900 |
| 2018/11/09 | 3,490 | 3,545 | 3,455 | 3,460 | 309,600 |
| 2018/11/08 | 3,540 | 3,540 | 3,470 | 3,470 | 261,100 |
| 2018/11/07 | 3,550 | 3,600 | 3,485 | 3,500 | 465,400 |
| 2018/11/06 | 3,490 | 3,550 | 3,460 | 3,540 | 255,500 |
| 2018/11/05 | 3,430 | 3,480 | 3,415 | 3,455 | 230,000 |
| 2018/11/02 | 3,385 | 3,460 | 3,355 | 3,450 | 379,900 |
| 2018/11/01 | 3,310 | 3,370 | 3,295 | 3,350 | 278,600 |
| 2018/10/31 | 3,230 | 3,305 | 3,205 | 3,295 | 384,300 |
| 2018/10/30 | 3,150 | 3,240 | 3,130 | 3,235 | 963,000 |
| 2018/10/29 | 3,255 | 3,305 | 3,200 | 3,290 | 368,200 |
| 2018/10/26 | 3,195 | 3,225 | 3,145 | 3,185 | 521,800 |
| 2018/10/25 | 3,260 | 3,275 | 3,160 | 3,175 | 494,300 |
| 2018/10/24 | 3,375 | 3,400 | 3,310 | 3,345 | 511,100 |
| 2018/10/23 | 3,430 | 3,440 | 3,375 | 3,390 | 380,200 |
| 2018/10/22 | 3,395 | 3,445 | 3,375 | 3,430 | 474,200 |
| 2018/10/19 | 3,360 | 3,430 | 3,330 | 3,430 | 553,400 |
| 2018/10/18 | 3,400 | 3,430 | 3,385 | 3,400 | 397,600 |
| 2018/10/17 | 3,435 | 3,445 | 3,350 | 3,360 | 316,300 |
| 2018/10/16 | 3,330 | 3,415 | 3,315 | 3,410 | 460,600 |
| 2018/10/15 | 3,330 | 3,365 | 3,320 | 3,330 | 317,700 |
| 2018/10/12 | 3,330 | 3,360 | 3,300 | 3,355 | 455,800 |
| 2018/10/11 | 3,350 | 3,410 | 3,325 | 3,345 | 365,100 |
| 2018/10/10 | 3,550 | 3,565 | 3,465 | 3,490 | 408,700 |
| 2018/10/09 | 3,565 | 3,570 | 3,485 | 3,545 | 493,300 |
| 2018/10/05 | 3,635 | 3,685 | 3,605 | 3,630 | 386,000 |
| 2018/10/04 | 3,710 | 3,735 | 3,690 | 3,710 | 397,300 |
| 2018/10/03 | 3,745 | 3,765 | 3,630 | 3,660 | 475,300 |
| 2018/10/02 | 3,700 | 3,735 | 3,695 | 3,730 | 390,400 |
| 2018/10/01 | 3,615 | 3,675 | 3,600 | 3,660 | 385,200 |
| 2018/09/28 | 3,590 | 3,635 | 3,555 | 3,610 | 298,500 |
| 2018/09/27 | 3,530 | 3,590 | 3,520 | 3,575 | 326,600 |
| 2018/09/26 | 3,590 | 3,600 | 3,550 | 3,585 | 272,200 |
| 2018/09/25 | 3,635 | 3,635 | 3,540 | 3,555 | 379,800 |
| 2018/09/21 | 3,600 | 3,655 | 3,595 | 3,645 | 374,900 |
| 2018/09/20 | 3,525 | 3,580 | 3,515 | 3,570 | 521,700 |
| 2018/09/19 | 3,460 | 3,490 | 3,435 | 3,480 | 369,700 |
| 2018/09/18 | 3,330 | 3,400 | 3,330 | 3,395 | 404,600 |
| 2018/09/14 | 3,350 | 3,375 | 3,300 | 3,325 | 520,400 |
| 2018/09/13 | 3,305 | 3,370 | 3,305 | 3,350 | 274,100 |
| 2018/09/12 | 3,275 | 3,280 | 3,215 | 3,270 | 271,100 |
| 2018/09/11 | 3,300 | 3,310 | 3,280 | 3,290 | 263,000 |
| 2018/09/10 | 3,235 | 3,280 | 3,215 | 3,270 | 271,500 |
| 2018/09/07 | 3,225 | 3,240 | 3,200 | 3,235 | 251,200 |
| 2018/09/06 | 3,270 | 3,290 | 3,240 | 3,250 | 302,000 |
| 2018/09/05 | 3,235 | 3,290 | 3,225 | 3,275 | 423,000 |
| 2018/09/04 | 3,225 | 3,270 | 3,220 | 3,255 | 465,900 |
| 2018/09/03 | 3,305 | 3,310 | 3,205 | 3,215 | 447,500 |
| 2018/08/31 | 3,335 | 3,350 | 3,285 | 3,325 | 518,500 |
| 2018/08/30 | 3,410 | 3,410 | 3,380 | 3,390 | 334,900 |
| 2018/08/29 | 3,355 | 3,405 | 3,355 | 3,385 | 325,800 |
| 2018/08/28 | 3,380 | 3,405 | 3,345 | 3,360 | 390,100 |
| 2018/08/27 | 3,300 | 3,345 | 3,300 | 3,315 | 235,500 |
| 2018/08/24 | 3,280 | 3,290 | 3,255 | 3,270 | 266,000 |
| 2018/08/23 | 3,310 | 3,330 | 3,285 | 3,290 | 345,900 |
| 2018/08/22 | 3,315 | 3,365 | 3,305 | 3,325 | 424,000 |
| 2018/08/21 | 3,315 | 3,345 | 3,300 | 3,330 | 213,200 |
| 2018/08/20 | 3,300 | 3,345 | 3,285 | 3,330 | 281,600 |
| 2018/08/17 | 3,255 | 3,310 | 3,255 | 3,290 | 299,000 |
| 2018/08/16 | 3,195 | 3,255 | 3,160 | 3,220 | 419,300 |
| 2018/08/15 | 3,240 | 3,270 | 3,220 | 3,230 | 297,800 |
| 2018/08/14 | 3,205 | 3,260 | 3,200 | 3,240 | 280,200 |
| 2018/08/13 | 3,295 | 3,300 | 3,195 | 3,200 | 461,700 |
| 2018/08/10 | 3,330 | 3,365 | 3,300 | 3,310 | 537,900 |
| 2018/08/09 | 3,300 | 3,300 | 3,200 | 3,280 | 949,400 |
| 2018/08/08 | 3,470 | 3,545 | 3,460 | 3,510 | 287,100 |
| 2018/08/07 | 3,480 | 3,505 | 3,465 | 3,495 | 148,800 |
| 2018/08/06 | 3,465 | 3,505 | 3,455 | 3,460 | 236,200 |
| 2018/08/03 | 3,485 | 3,495 | 3,465 | 3,470 | 194,800 |
| 2018/08/02 | 3,555 | 3,575 | 3,515 | 3,525 | 206,200 |
| 2018/08/01 | 3,610 | 3,630 | 3,580 | 3,625 | 228,700 |
| 2018/07/31 | 3,540 | 3,595 | 3,525 | 3,590 | 315,200 |
| 2018/07/30 | 3,535 | 3,560 | 3,495 | 3,515 | 197,400 |
| 2018/07/27 | 3,530 | 3,555 | 3,515 | 3,535 | 242,200 |
| 2018/07/26 | 3,545 | 3,555 | 3,530 | 3,545 | 226,700 |
| 2018/07/25 | 3,535 | 3,550 | 3,510 | 3,520 | 226,200 |
| 2018/07/24 | 3,420 | 3,475 | 3,420 | 3,465 | 244,900 |
| 2018/07/23 | 3,355 | 3,400 | 3,335 | 3,400 | 202,300 |
| 2018/07/20 | 3,340 | 3,390 | 3,325 | 3,360 | 248,100 |
| 2018/07/19 | 3,380 | 3,410 | 3,370 | 3,380 | 184,700 |
| 2018/07/18 | 3,385 | 3,420 | 3,375 | 3,380 | 214,400 |
| 2018/07/17 | 3,360 | 3,400 | 3,330 | 3,370 | 321,800 |
| 2018/07/13 | 3,365 | 3,400 | 3,335 | 3,375 | 382,400 |
| 2018/07/12 | 3,300 | 3,330 | 3,275 | 3,325 | 317,700 |
| 2018/07/11 | 3,365 | 3,370 | 3,315 | 3,335 | 333,400 |
| 2018/07/10 | 3,345 | 3,410 | 3,340 | 3,370 | 268,500 |
| 2018/07/09 | 3,280 | 3,315 | 3,270 | 3,305 | 168,900 |
| 2018/07/06 | 3,225 | 3,305 | 3,215 | 3,275 | 360,300 |
| 2018/07/05 | 3,255 | 3,275 | 3,230 | 3,250 | 235,900 |
| 2018/07/04 | 3,250 | 3,300 | 3,245 | 3,275 | 299,400 |
| 2018/07/03 | 3,320 | 3,320 | 3,245 | 3,275 | 475,800 |
| 2018/07/02 | 3,420 | 3,445 | 3,350 | 3,350 | 261,300 |
| 2018/06/29 | 3,430 | 3,430 | 3,380 | 3,415 | 276,800 |
| 2018/06/28 | 3,455 | 3,455 | 3,405 | 3,435 | 206,200 |
| 2018/06/27 | 3,475 | 3,475 | 3,420 | 3,430 | 167,000 |
| 2018/06/26 | 3,385 | 3,460 | 3,365 | 3,450 | 224,800 |
| 2018/06/25 | 3,455 | 3,470 | 3,425 | 3,430 | 184,900 |
| 2018/06/22 | 3,395 | 3,455 | 3,365 | 3,445 | 444,200 |
| 2018/06/21 | 3,405 | 3,445 | 3,390 | 3,405 | 220,600 |
| 2018/06/20 | 3,425 | 3,470 | 3,390 | 3,455 | 338,200 |
| 2018/06/19 | 3,510 | 3,580 | 3,480 | 3,485 | 272,900 |
| 2018/06/18 | 3,600 | 3,605 | 3,545 | 3,560 | 196,700 |
| 2018/06/15 | 3,680 | 3,685 | 3,645 | 3,645 | 289,300 |
| 2018/06/14 | 3,705 | 3,745 | 3,670 | 3,670 | 287,300 |
| 2018/06/13 | 3,665 | 3,725 | 3,640 | 3,710 | 406,900 |
| 2018/06/12 | 3,770 | 3,785 | 3,700 | 3,735 | 359,900 |
| 2018/06/11 | 3,700 | 3,755 | 3,670 | 3,735 | 199,900 |
| 2018/06/08 | 3,715 | 3,750 | 3,695 | 3,710 | 321,300 |
| 2018/06/07 | 3,750 | 3,760 | 3,710 | 3,730 | 285,800 |
| 2018/06/06 | 3,680 | 3,735 | 3,680 | 3,700 | 246,800 |
| 2018/06/05 | 3,635 | 3,675 | 3,630 | 3,660 | 320,200 |
| 2018/06/04 | 3,580 | 3,625 | 3,580 | 3,590 | 269,900 |
| 2018/06/01 | 3,465 | 3,565 | 3,465 | 3,535 | 465,400 |
| 2018/05/31 | 3,515 | 3,520 | 3,425 | 3,445 | 592,500 |
| 2018/05/30 | 3,490 | 3,495 | 3,445 | 3,460 | 296,700 |
| 2018/05/29 | 3,570 | 3,600 | 3,540 | 3,560 | 332,100 |
| 2018/05/28 | 3,600 | 3,615 | 3,585 | 3,610 | 258,600 |
| 2018/05/25 | 3,585 | 3,610 | 3,545 | 3,600 | 385,200 |
| 2018/05/24 | 3,660 | 3,665 | 3,585 | 3,595 | 413,900 |
| 2018/05/23 | 3,735 | 3,740 | 3,680 | 3,685 | 425,900 |
| 2018/05/22 | 3,780 | 3,795 | 3,725 | 3,735 | 225,400 |
| 2018/05/21 | 3,795 | 3,795 | 3,745 | 3,770 | 269,900 |
| 2018/05/18 | 3,815 | 3,825 | 3,790 | 3,800 | 233,200 |
| 2018/05/17 | 3,820 | 3,820 | 3,770 | 3,785 | 276,500 |
| 2018/05/16 | 3,835 | 3,835 | 3,770 | 3,790 | 357,100 |
| 2018/05/15 | 3,795 | 3,865 | 3,785 | 3,845 | 529,700 |
| 2018/05/14 | 3,805 | 3,820 | 3,710 | 3,755 | 1,205,400 |
| 2018/05/11 | 4,160 | 4,180 | 4,120 | 4,130 | 321,400 |
| 2018/05/10 | 4,115 | 4,155 | 4,080 | 4,110 | 289,100 |
| 2018/05/09 | 4,095 | 4,115 | 4,065 | 4,105 | 261,700 |
| 2018/05/08 | 4,095 | 4,135 | 4,080 | 4,105 | 324,000 |
| 2018/05/07 | 4,130 | 4,155 | 4,095 | 4,155 | 201,000 |
| 2018/05/02 | 4,105 | 4,170 | 4,090 | 4,140 | 289,500 |
| 2018/05/01 | 4,090 | 4,190 | 4,065 | 4,180 | 263,400 |
| 2018/04/27 | 4,110 | 4,140 | 4,070 | 4,130 | 247,400 |
| 2018/04/26 | 4,135 | 4,140 | 4,085 | 4,095 | 157,700 |
| 2018/04/25 | 4,115 | 4,125 | 4,075 | 4,120 | 239,400 |
| 2018/04/24 | 4,115 | 4,140 | 4,080 | 4,125 | 289,300 |
| 2018/04/23 | 4,145 | 4,185 | 4,135 | 4,160 | 223,000 |
| 2018/04/20 | 4,080 | 4,130 | 4,050 | 4,120 | 285,000 |
| 2018/04/19 | 4,010 | 4,105 | 4,000 | 4,095 | 356,200 |
| 2018/04/18 | 3,920 | 3,965 | 3,905 | 3,955 | 249,600 |
| 2018/04/17 | 3,880 | 3,920 | 3,880 | 3,910 | 191,500 |
| 2018/04/16 | 3,895 | 3,925 | 3,870 | 3,920 | 193,800 |
| 2018/04/13 | 3,900 | 3,925 | 3,860 | 3,915 | 321,400 |
| 2018/04/12 | 3,900 | 3,920 | 3,840 | 3,900 | 290,200 |
| 2018/04/11 | 3,920 | 3,970 | 3,895 | 3,955 | 289,400 |
| 2018/04/10 | 3,800 | 3,905 | 3,790 | 3,895 | 248,100 |
| 2018/04/09 | 3,780 | 3,815 | 3,745 | 3,805 | 206,100 |
| 2018/04/06 | 3,830 | 3,865 | 3,800 | 3,805 | 255,100 |
| 2018/04/05 | 3,820 | 3,865 | 3,805 | 3,835 | 255,500 |
| 2018/04/04 | 3,760 | 3,815 | 3,740 | 3,795 | 257,100 |
| 2018/04/03 | 3,725 | 3,785 | 3,710 | 3,780 | 190,400 |
| 2018/04/02 | 3,810 | 3,830 | 3,770 | 3,770 | 199,400 |
| 2018/03/30 | 3,795 | 3,830 | 3,770 | 3,810 | 214,200 |
| 2018/03/29 | 3,755 | 3,780 | 3,715 | 3,755 | 228,100 |
| 2018/03/28 | 3,700 | 3,750 | 3,665 | 3,715 | 383,600 |
| 2018/03/27 | 3,730 | 3,835 | 3,695 | 3,825 | 475,600 |
| 2018/03/26 | 3,675 | 3,725 | 3,655 | 3,725 | 369,400 |
| 2018/03/23 | 3,845 | 3,855 | 3,695 | 3,710 | 615,600 |
| 2018/03/22 | 4,000 | 4,040 | 3,950 | 4,005 | 479,100 |
| 2018/03/20 | 3,825 | 4,000 | 3,825 | 3,990 | 678,600 |
| 2018/03/19 | 3,845 | 3,875 | 3,800 | 3,820 | 173,800 |
| 2018/03/16 | 3,890 | 3,890 | 3,835 | 3,840 | 256,400 |
| 2018/03/15 | 3,840 | 3,855 | 3,790 | 3,840 | 243,100 |
| 2018/03/14 | 3,855 | 3,890 | 3,840 | 3,865 | 256,200 |
| 2018/03/13 | 3,870 | 3,915 | 3,835 | 3,905 | 256,800 |
| 2018/03/12 | 3,885 | 3,920 | 3,865 | 3,895 | 324,000 |
| 2018/03/09 | 3,830 | 3,900 | 3,795 | 3,815 | 609,200 |
| 2018/03/08 | 3,810 | 3,825 | 3,790 | 3,800 | 256,900 |
| 2018/03/07 | 3,800 | 3,830 | 3,745 | 3,810 | 301,500 |
| 2018/03/06 | 3,850 | 3,875 | 3,800 | 3,805 | 218,300 |
| 2018/03/05 | 3,775 | 3,805 | 3,725 | 3,795 | 366,000 |
| 2018/03/02 | 3,850 | 3,880 | 3,820 | 3,835 | 388,200 |
| 2018/03/01 | 3,925 | 3,945 | 3,890 | 3,920 | 323,900 |
| 2018/02/28 | 4,045 | 4,090 | 3,975 | 3,975 | 515,700 |
| 2018/02/27 | 4,080 | 4,140 | 4,050 | 4,115 | 314,100 |
| 2018/02/26 | 4,045 | 4,090 | 3,995 | 4,035 | 359,400 |
| 2018/02/23 | 3,915 | 3,995 | 3,915 | 3,975 | 269,000 |
| 2018/02/22 | 3,900 | 3,920 | 3,865 | 3,900 | 367,000 |
| 2018/02/21 | 3,970 | 4,005 | 3,940 | 3,955 | 338,600 |
| 2018/02/20 | 3,985 | 4,005 | 3,965 | 3,990 | 272,000 |
| 2018/02/19 | 3,970 | 4,045 | 3,970 | 4,035 | 238,100 |
| 2018/02/16 | 3,910 | 3,970 | 3,880 | 3,965 | 304,700 |
| 2018/02/15 | 3,880 | 3,925 | 3,845 | 3,895 | 256,900 |
| 2018/02/14 | 3,860 | 3,865 | 3,785 | 3,825 | 448,100 |
| 2018/02/13 | 3,970 | 3,990 | 3,865 | 3,870 | 809,000 |
| 2018/02/09 | 4,120 | 4,145 | 4,055 | 4,110 | 505,200 |
| 2018/02/08 | 4,220 | 4,320 | 4,215 | 4,280 | 287,600 |
| 2018/02/07 | 4,400 | 4,430 | 4,245 | 4,250 | 341,700 |
| 2018/02/06 | 4,325 | 4,365 | 4,175 | 4,280 | 471,400 |
| 2018/02/05 | 4,580 | 4,580 | 4,520 | 4,530 | 346,600 |
| 2018/02/02 | 4,655 | 4,665 | 4,605 | 4,650 | 208,400 |
| 2018/02/01 | 4,590 | 4,655 | 4,580 | 4,625 | 179,700 |
| 2018/01/31 | 4,555 | 4,610 | 4,535 | 4,540 | 222,100 |
| 2018/01/30 | 4,655 | 4,700 | 4,575 | 4,610 | 271,700 |
| 2018/01/29 | 4,695 | 4,710 | 4,635 | 4,675 | 234,800 |
| 2018/01/26 | 4,645 | 4,700 | 4,620 | 4,690 | 337,400 |
| 2018/01/25 | 4,630 | 4,675 | 4,595 | 4,665 | 281,000 |
| 2018/01/24 | 4,565 | 4,640 | 4,555 | 4,625 | 273,100 |
| 2018/01/23 | 4,560 | 4,610 | 4,545 | 4,605 | 173,800 |
| 2018/01/22 | 4,600 | 4,610 | 4,530 | 4,560 | 221,400 |
| 2018/01/19 | 4,570 | 4,620 | 4,545 | 4,610 | 227,800 |
| 2018/01/18 | 4,695 | 4,710 | 4,565 | 4,575 | 297,900 |
| 2018/01/17 | 4,675 | 4,680 | 4,620 | 4,645 | 324,600 |
| 2018/01/16 | 4,735 | 4,750 | 4,700 | 4,745 | 214,200 |
| 2018/01/15 | 4,810 | 4,840 | 4,730 | 4,750 | 251,000 |
| 2018/01/12 | 4,715 | 4,765 | 4,705 | 4,755 | 279,300 |
| 2018/01/11 | 4,700 | 4,725 | 4,640 | 4,710 | 231,800 |
| 2018/01/10 | 4,685 | 4,730 | 4,665 | 4,700 | 215,800 |
| 2018/01/09 | 4,690 | 4,730 | 4,670 | 4,700 | 349,000 |
| 2018/01/05 | 4,620 | 4,690 | 4,595 | 4,650 | 302,000 |
| 2018/01/04 | 4,650 | 4,670 | 4,580 | 4,590 | 368,700 |