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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,060 | 4,095 | 4,025 | 4,075 | 207,900 |
| 2019/12/27 | 4,075 | 4,105 | 4,065 | 4,075 | 123,400 |
| 2019/12/26 | 4,030 | 4,080 | 4,020 | 4,075 | 146,200 |
| 2019/12/25 | 4,090 | 4,090 | 4,040 | 4,045 | 113,700 |
| 2019/12/24 | 4,125 | 4,125 | 4,060 | 4,065 | 120,100 |
| 2019/12/23 | 4,130 | 4,135 | 4,080 | 4,090 | 160,400 |
| 2019/12/20 | 4,205 | 4,205 | 4,155 | 4,170 | 161,600 |
| 2019/12/19 | 4,200 | 4,210 | 4,175 | 4,195 | 125,300 |
| 2019/12/18 | 4,220 | 4,220 | 4,155 | 4,175 | 158,300 |
| 2019/12/17 | 4,240 | 4,245 | 4,185 | 4,225 | 209,400 |
| 2019/12/16 | 4,205 | 4,225 | 4,175 | 4,175 | 237,800 |
| 2019/12/13 | 4,185 | 4,205 | 4,150 | 4,205 | 487,200 |
| 2019/12/12 | 4,170 | 4,170 | 4,100 | 4,115 | 190,700 |
| 2019/12/11 | 4,160 | 4,160 | 4,100 | 4,120 | 203,800 |
| 2019/12/10 | 4,100 | 4,160 | 4,085 | 4,135 | 241,500 |
| 2019/12/09 | 4,125 | 4,140 | 4,095 | 4,100 | 176,700 |
| 2019/12/06 | 4,010 | 4,100 | 4,005 | 4,090 | 363,200 |
| 2019/12/05 | 4,015 | 4,045 | 3,960 | 3,995 | 377,800 |
| 2019/12/04 | 3,905 | 3,910 | 3,855 | 3,890 | 203,100 |
| 2019/12/03 | 3,920 | 3,960 | 3,900 | 3,960 | 224,000 |
| 2019/12/02 | 3,940 | 3,955 | 3,925 | 3,950 | 127,600 |
| 2019/11/29 | 3,915 | 3,945 | 3,900 | 3,915 | 162,300 |
| 2019/11/28 | 3,940 | 3,955 | 3,900 | 3,915 | 212,000 |
| 2019/11/27 | 3,915 | 3,945 | 3,900 | 3,905 | 171,500 |
| 2019/11/26 | 3,955 | 3,965 | 3,905 | 3,910 | 177,800 |
| 2019/11/25 | 3,935 | 3,980 | 3,935 | 3,950 | 171,500 |
| 2019/11/22 | 3,915 | 3,925 | 3,860 | 3,875 | 248,500 |
| 2019/11/21 | 4,000 | 4,010 | 3,875 | 3,895 | 360,700 |
| 2019/11/20 | 3,950 | 4,015 | 3,950 | 4,005 | 206,400 |
| 2019/11/19 | 3,990 | 3,990 | 3,925 | 3,965 | 164,300 |
| 2019/11/18 | 3,985 | 4,010 | 3,975 | 3,990 | 194,500 |
| 2019/11/15 | 4,025 | 4,025 | 3,940 | 3,970 | 216,400 |
| 2019/11/14 | 3,980 | 4,030 | 3,950 | 3,985 | 245,900 |
| 2019/11/13 | 4,000 | 4,010 | 3,925 | 3,990 | 223,300 |
| 2019/11/12 | 3,985 | 4,000 | 3,940 | 3,990 | 160,300 |
| 2019/11/11 | 4,005 | 4,025 | 3,975 | 4,005 | 173,400 |
| 2019/11/08 | 4,065 | 4,070 | 3,985 | 4,015 | 327,400 |
| 2019/11/07 | 3,840 | 4,005 | 3,815 | 4,000 | 626,700 |
| 2019/11/06 | 3,780 | 3,780 | 3,730 | 3,770 | 159,200 |
| 2019/11/05 | 3,730 | 3,760 | 3,720 | 3,740 | 213,700 |
| 2019/11/01 | 3,690 | 3,700 | 3,645 | 3,680 | 271,700 |
| 2019/10/31 | 3,720 | 3,760 | 3,710 | 3,760 | 259,500 |
| 2019/10/30 | 3,815 | 3,815 | 3,710 | 3,750 | 497,100 |
| 2019/10/29 | 3,800 | 3,820 | 3,780 | 3,815 | 207,600 |
| 2019/10/28 | 3,795 | 3,805 | 3,745 | 3,785 | 182,400 |
| 2019/10/25 | 3,770 | 3,785 | 3,735 | 3,780 | 207,100 |
| 2019/10/24 | 3,780 | 3,810 | 3,735 | 3,805 | 217,700 |
| 2019/10/23 | 3,760 | 3,770 | 3,710 | 3,745 | 203,900 |
| 2019/10/21 | 3,725 | 3,760 | 3,705 | 3,745 | 177,300 |
| 2019/10/18 | 3,700 | 3,740 | 3,690 | 3,695 | 176,000 |
| 2019/10/17 | 3,690 | 3,710 | 3,650 | 3,690 | 190,900 |
| 2019/10/16 | 3,790 | 3,810 | 3,705 | 3,725 | 249,600 |
| 2019/10/15 | 3,780 | 3,785 | 3,740 | 3,750 | 189,600 |
| 2019/10/11 | 3,720 | 3,735 | 3,665 | 3,710 | 200,900 |
| 2019/10/10 | 3,680 | 3,700 | 3,625 | 3,675 | 234,000 |
| 2019/10/09 | 3,635 | 3,675 | 3,630 | 3,655 | 210,600 |
| 2019/10/08 | 3,675 | 3,710 | 3,660 | 3,665 | 129,500 |
| 2019/10/07 | 3,665 | 3,685 | 3,645 | 3,645 | 101,200 |
| 2019/10/04 | 3,660 | 3,685 | 3,630 | 3,670 | 133,900 |
| 2019/10/03 | 3,665 | 3,690 | 3,660 | 3,690 | 113,600 |
| 2019/10/02 | 3,685 | 3,775 | 3,670 | 3,760 | 185,800 |
| 2019/10/01 | 3,660 | 3,725 | 3,660 | 3,710 | 221,800 |
| 2019/09/30 | 3,710 | 3,715 | 3,665 | 3,690 | 184,600 |
| 2019/09/27 | 3,760 | 3,760 | 3,675 | 3,715 | 157,100 |
| 2019/09/26 | 3,780 | 3,790 | 3,750 | 3,760 | 170,300 |
| 2019/09/25 | 3,690 | 3,760 | 3,670 | 3,750 | 142,800 |
| 2019/09/24 | 3,710 | 3,780 | 3,705 | 3,740 | 154,900 |
| 2019/09/20 | 3,725 | 3,765 | 3,690 | 3,735 | 312,700 |
| 2019/09/19 | 3,660 | 3,710 | 3,650 | 3,685 | 229,500 |
| 2019/09/18 | 3,650 | 3,650 | 3,600 | 3,640 | 381,000 |
| 2019/09/17 | 3,695 | 3,715 | 3,665 | 3,675 | 159,500 |
| 2019/09/13 | 3,665 | 3,700 | 3,625 | 3,695 | 394,100 |
| 2019/09/12 | 3,620 | 3,645 | 3,610 | 3,625 | 286,000 |
| 2019/09/11 | 3,575 | 3,590 | 3,520 | 3,575 | 214,700 |
| 2019/09/10 | 3,500 | 3,520 | 3,490 | 3,510 | 157,700 |
| 2019/09/09 | 3,420 | 3,470 | 3,415 | 3,460 | 179,400 |
| 2019/09/06 | 3,485 | 3,490 | 3,415 | 3,425 | 264,600 |
| 2019/09/05 | 3,425 | 3,500 | 3,425 | 3,470 | 365,400 |
| 2019/09/04 | 3,435 | 3,440 | 3,385 | 3,390 | 231,100 |
| 2019/09/03 | 3,355 | 3,430 | 3,355 | 3,405 | 176,300 |
| 2019/09/02 | 3,375 | 3,400 | 3,340 | 3,370 | 323,600 |
| 2019/08/30 | 3,410 | 3,440 | 3,385 | 3,400 | 243,100 |
| 2019/08/29 | 3,390 | 3,400 | 3,365 | 3,395 | 133,600 |
| 2019/08/28 | 3,405 | 3,405 | 3,370 | 3,375 | 181,300 |
| 2019/08/27 | 3,405 | 3,410 | 3,360 | 3,360 | 196,700 |
| 2019/08/26 | 3,345 | 3,390 | 3,325 | 3,370 | 233,900 |
| 2019/08/23 | 3,420 | 3,420 | 3,370 | 3,415 | 213,800 |
| 2019/08/22 | 3,475 | 3,475 | 3,410 | 3,420 | 236,500 |
| 2019/08/21 | 3,485 | 3,495 | 3,455 | 3,460 | 164,500 |
| 2019/08/20 | 3,525 | 3,540 | 3,470 | 3,515 | 219,700 |
| 2019/08/19 | 3,525 | 3,555 | 3,485 | 3,520 | 143,600 |
| 2019/08/16 | 3,475 | 3,525 | 3,455 | 3,515 | 192,600 |
| 2019/08/15 | 3,450 | 3,525 | 3,445 | 3,525 | 277,900 |
| 2019/08/14 | 3,430 | 3,565 | 3,430 | 3,550 | 395,400 |
| 2019/08/13 | 3,410 | 3,420 | 3,285 | 3,360 | 704,600 |
| 2019/08/09 | 3,300 | 3,315 | 3,270 | 3,285 | 331,800 |
| 2019/08/08 | 3,250 | 3,270 | 3,240 | 3,260 | 245,200 |
| 2019/08/07 | 3,215 | 3,265 | 3,190 | 3,255 | 278,900 |
| 2019/08/06 | 3,145 | 3,285 | 3,130 | 3,280 | 333,500 |
| 2019/08/05 | 3,320 | 3,330 | 3,220 | 3,235 | 393,700 |
| 2019/08/02 | 3,380 | 3,390 | 3,320 | 3,340 | 371,100 |
| 2019/08/01 | 3,425 | 3,460 | 3,410 | 3,445 | 220,800 |
| 2019/07/31 | 3,475 | 3,500 | 3,450 | 3,460 | 339,300 |
| 2019/07/30 | 3,490 | 3,525 | 3,490 | 3,505 | 226,300 |
| 2019/07/29 | 3,475 | 3,480 | 3,425 | 3,460 | 162,900 |
| 2019/07/26 | 3,515 | 3,520 | 3,460 | 3,465 | 171,200 |
| 2019/07/25 | 3,530 | 3,550 | 3,500 | 3,520 | 246,800 |
| 2019/07/24 | 3,545 | 3,585 | 3,540 | 3,550 | 313,000 |
| 2019/07/23 | 3,500 | 3,530 | 3,475 | 3,520 | 237,400 |
| 2019/07/22 | 3,500 | 3,520 | 3,480 | 3,495 | 200,100 |
| 2019/07/19 | 3,445 | 3,495 | 3,430 | 3,490 | 245,700 |
| 2019/07/18 | 3,500 | 3,510 | 3,420 | 3,435 | 254,800 |
| 2019/07/17 | 3,455 | 3,505 | 3,455 | 3,485 | 211,000 |
| 2019/07/16 | 3,430 | 3,465 | 3,425 | 3,455 | 230,900 |
| 2019/07/12 | 3,440 | 3,455 | 3,420 | 3,420 | 237,000 |
| 2019/07/11 | 3,360 | 3,410 | 3,355 | 3,395 | 181,600 |
| 2019/07/10 | 3,380 | 3,385 | 3,355 | 3,370 | 215,900 |
| 2019/07/09 | 3,455 | 3,455 | 3,405 | 3,425 | 146,900 |
| 2019/07/08 | 3,480 | 3,485 | 3,450 | 3,455 | 140,100 |
| 2019/07/05 | 3,520 | 3,525 | 3,485 | 3,490 | 123,800 |
| 2019/07/04 | 3,530 | 3,535 | 3,500 | 3,520 | 118,600 |
| 2019/07/03 | 3,490 | 3,525 | 3,475 | 3,510 | 145,700 |
| 2019/07/02 | 3,510 | 3,540 | 3,495 | 3,535 | 157,600 |
| 2019/07/01 | 3,545 | 3,560 | 3,490 | 3,525 | 198,700 |
| 2019/06/28 | 3,485 | 3,495 | 3,415 | 3,455 | 342,700 |
| 2019/06/27 | 3,525 | 3,540 | 3,505 | 3,530 | 169,200 |
| 2019/06/26 | 3,515 | 3,545 | 3,480 | 3,495 | 170,400 |
| 2019/06/25 | 3,525 | 3,570 | 3,510 | 3,515 | 193,700 |
| 2019/06/24 | 3,520 | 3,540 | 3,500 | 3,525 | 111,000 |
| 2019/06/21 | 3,490 | 3,535 | 3,475 | 3,515 | 238,700 |
| 2019/06/20 | 3,520 | 3,525 | 3,455 | 3,470 | 193,200 |
| 2019/06/19 | 3,465 | 3,505 | 3,465 | 3,490 | 208,500 |
| 2019/06/18 | 3,470 | 3,485 | 3,410 | 3,415 | 130,900 |
| 2019/06/17 | 3,480 | 3,505 | 3,450 | 3,465 | 191,600 |
| 2019/06/14 | 3,485 | 3,500 | 3,470 | 3,485 | 269,200 |
| 2019/06/13 | 3,460 | 3,465 | 3,430 | 3,455 | 174,100 |
| 2019/06/12 | 3,490 | 3,500 | 3,475 | 3,485 | 148,900 |
| 2019/06/11 | 3,455 | 3,485 | 3,440 | 3,475 | 113,900 |
| 2019/06/10 | 3,490 | 3,500 | 3,440 | 3,460 | 196,400 |
| 2019/06/07 | 3,380 | 3,455 | 3,370 | 3,455 | 121,200 |
| 2019/06/06 | 3,425 | 3,450 | 3,415 | 3,415 | 117,200 |
| 2019/06/05 | 3,410 | 3,470 | 3,400 | 3,460 | 186,500 |
| 2019/06/04 | 3,345 | 3,365 | 3,305 | 3,365 | 220,400 |
| 2019/06/03 | 3,310 | 3,320 | 3,280 | 3,300 | 208,400 |
| 2019/05/31 | 3,410 | 3,425 | 3,365 | 3,390 | 262,000 |
| 2019/05/30 | 3,410 | 3,465 | 3,410 | 3,460 | 202,000 |
| 2019/05/29 | 3,385 | 3,430 | 3,335 | 3,415 | 338,600 |
| 2019/05/28 | 3,380 | 3,420 | 3,365 | 3,365 | 272,700 |
| 2019/05/27 | 3,410 | 3,430 | 3,385 | 3,415 | 157,400 |
| 2019/05/24 | 3,370 | 3,400 | 3,335 | 3,395 | 160,700 |
| 2019/05/23 | 3,390 | 3,405 | 3,365 | 3,385 | 144,900 |
| 2019/05/22 | 3,430 | 3,460 | 3,415 | 3,430 | 252,600 |
| 2019/05/21 | 3,345 | 3,390 | 3,335 | 3,385 | 234,200 |
| 2019/05/20 | 3,410 | 3,445 | 3,370 | 3,375 | 243,100 |
| 2019/05/17 | 3,360 | 3,445 | 3,335 | 3,410 | 250,200 |
| 2019/05/16 | 3,360 | 3,385 | 3,320 | 3,350 | 227,800 |
| 2019/05/15 | 3,390 | 3,435 | 3,325 | 3,365 | 343,700 |
| 2019/05/14 | 3,385 | 3,385 | 3,255 | 3,340 | 761,200 |
| 2019/05/13 | 3,440 | 3,500 | 3,410 | 3,465 | 400,800 |
| 2019/05/10 | 3,445 | 3,505 | 3,405 | 3,455 | 424,400 |
| 2019/05/09 | 3,445 | 3,465 | 3,425 | 3,425 | 323,300 |
| 2019/05/08 | 3,500 | 3,535 | 3,475 | 3,485 | 343,800 |
| 2019/05/07 | 3,585 | 3,585 | 3,530 | 3,555 | 303,800 |
| 2019/04/26 | 3,660 | 3,670 | 3,585 | 3,615 | 209,500 |
| 2019/04/25 | 3,670 | 3,700 | 3,620 | 3,685 | 257,900 |
| 2019/04/24 | 3,750 | 3,760 | 3,705 | 3,710 | 157,100 |
| 2019/04/23 | 3,765 | 3,780 | 3,750 | 3,765 | 90,200 |
| 2019/04/22 | 3,720 | 3,765 | 3,715 | 3,750 | 108,700 |
| 2019/04/19 | 3,760 | 3,760 | 3,705 | 3,740 | 124,400 |
| 2019/04/18 | 3,805 | 3,805 | 3,710 | 3,725 | 217,800 |
| 2019/04/17 | 3,815 | 3,830 | 3,775 | 3,775 | 183,200 |
| 2019/04/16 | 3,790 | 3,805 | 3,765 | 3,785 | 178,300 |
| 2019/04/15 | 3,810 | 3,820 | 3,770 | 3,790 | 202,400 |
| 2019/04/12 | 3,790 | 3,800 | 3,750 | 3,755 | 215,200 |
| 2019/04/11 | 3,760 | 3,785 | 3,740 | 3,780 | 187,800 |
| 2019/04/10 | 3,740 | 3,770 | 3,700 | 3,755 | 207,800 |
| 2019/04/09 | 3,760 | 3,775 | 3,720 | 3,755 | 273,500 |
| 2019/04/08 | 3,865 | 3,865 | 3,775 | 3,790 | 207,400 |
| 2019/04/05 | 3,850 | 3,885 | 3,820 | 3,840 | 368,400 |
| 2019/04/04 | 3,785 | 3,815 | 3,765 | 3,805 | 309,900 |
| 2019/04/03 | 3,685 | 3,745 | 3,655 | 3,735 | 289,200 |
| 2019/04/02 | 3,830 | 3,855 | 3,675 | 3,695 | 378,000 |
| 2019/04/01 | 3,695 | 3,755 | 3,685 | 3,705 | 264,300 |
| 2019/03/29 | 3,650 | 3,655 | 3,560 | 3,640 | 389,800 |
| 2019/03/28 | 3,690 | 3,690 | 3,610 | 3,650 | 339,100 |
| 2019/03/27 | 3,725 | 3,735 | 3,620 | 3,685 | 306,500 |
| 2019/03/26 | 3,700 | 3,775 | 3,695 | 3,770 | 315,900 |
| 2019/03/25 | 3,620 | 3,680 | 3,605 | 3,670 | 204,600 |
| 2019/03/22 | 3,700 | 3,715 | 3,670 | 3,705 | 220,200 |
| 2019/03/20 | 3,720 | 3,730 | 3,665 | 3,685 | 182,400 |
| 2019/03/19 | 3,710 | 3,760 | 3,700 | 3,710 | 259,500 |
| 2019/03/18 | 3,675 | 3,710 | 3,660 | 3,710 | 266,100 |
| 2019/03/15 | 3,670 | 3,695 | 3,605 | 3,660 | 284,900 |
| 2019/03/14 | 3,640 | 3,660 | 3,620 | 3,620 | 433,700 |
| 2019/03/13 | 3,555 | 3,590 | 3,535 | 3,575 | 274,100 |
| 2019/03/12 | 3,530 | 3,570 | 3,515 | 3,555 | 251,000 |
| 2019/03/11 | 3,445 | 3,495 | 3,445 | 3,495 | 357,300 |
| 2019/03/08 | 3,535 | 3,535 | 3,435 | 3,460 | 503,600 |
| 2019/03/07 | 3,490 | 3,535 | 3,485 | 3,515 | 341,900 |
| 2019/03/06 | 3,525 | 3,555 | 3,495 | 3,535 | 219,600 |
| 2019/03/05 | 3,545 | 3,555 | 3,515 | 3,540 | 199,900 |
| 2019/03/04 | 3,585 | 3,590 | 3,540 | 3,575 | 253,900 |
| 2019/03/01 | 3,615 | 3,625 | 3,565 | 3,595 | 215,400 |
| 2019/02/28 | 3,705 | 3,705 | 3,620 | 3,640 | 341,300 |
| 2019/02/27 | 3,655 | 3,720 | 3,645 | 3,705 | 361,300 |
| 2019/02/26 | 3,625 | 3,660 | 3,605 | 3,655 | 274,200 |
| 2019/02/25 | 3,595 | 3,625 | 3,570 | 3,585 | 239,200 |
| 2019/02/22 | 3,540 | 3,565 | 3,525 | 3,550 | 180,100 |
| 2019/02/21 | 3,545 | 3,600 | 3,545 | 3,575 | 349,900 |
| 2019/02/20 | 3,505 | 3,565 | 3,495 | 3,520 | 310,200 |
| 2019/02/19 | 3,490 | 3,505 | 3,455 | 3,470 | 267,000 |
| 2019/02/18 | 3,510 | 3,530 | 3,460 | 3,510 | 241,400 |
| 2019/02/15 | 3,440 | 3,460 | 3,390 | 3,415 | 297,800 |
| 2019/02/14 | 3,450 | 3,495 | 3,425 | 3,425 | 205,000 |
| 2019/02/13 | 3,345 | 3,435 | 3,335 | 3,420 | 346,000 |
| 2019/02/12 | 3,245 | 3,325 | 3,200 | 3,325 | 537,700 |
| 2019/02/08 | 3,440 | 3,450 | 3,370 | 3,385 | 362,700 |
| 2019/02/07 | 3,465 | 3,475 | 3,410 | 3,440 | 396,800 |
| 2019/02/06 | 3,530 | 3,540 | 3,475 | 3,500 | 350,400 |
| 2019/02/05 | 3,500 | 3,535 | 3,480 | 3,525 | 251,000 |
| 2019/02/04 | 3,485 | 3,510 | 3,455 | 3,475 | 268,900 |
| 2019/02/01 | 3,500 | 3,505 | 3,450 | 3,455 | 196,100 |
| 2019/01/31 | 3,480 | 3,505 | 3,465 | 3,480 | 171,400 |
| 2019/01/30 | 3,480 | 3,495 | 3,415 | 3,435 | 225,000 |
| 2019/01/29 | 3,410 | 3,460 | 3,395 | 3,440 | 319,100 |
| 2019/01/28 | 3,385 | 3,435 | 3,385 | 3,395 | 254,600 |
| 2019/01/25 | 3,350 | 3,385 | 3,345 | 3,370 | 365,900 |
| 2019/01/24 | 3,340 | 3,355 | 3,295 | 3,345 | 330,300 |
| 2019/01/23 | 3,380 | 3,405 | 3,355 | 3,380 | 305,200 |
| 2019/01/22 | 3,435 | 3,440 | 3,375 | 3,395 | 322,800 |
| 2019/01/21 | 3,425 | 3,460 | 3,400 | 3,410 | 237,000 |
| 2019/01/18 | 3,415 | 3,445 | 3,390 | 3,425 | 298,800 |
| 2019/01/17 | 3,365 | 3,430 | 3,355 | 3,395 | 252,000 |
| 2019/01/16 | 3,385 | 3,410 | 3,345 | 3,355 | 229,600 |
| 2019/01/15 | 3,345 | 3,395 | 3,340 | 3,385 | 245,700 |
| 2019/01/11 | 3,385 | 3,400 | 3,340 | 3,375 | 358,300 |
| 2019/01/10 | 3,355 | 3,385 | 3,300 | 3,365 | 236,200 |
| 2019/01/09 | 3,370 | 3,390 | 3,335 | 3,385 | 302,200 |
| 2019/01/08 | 3,405 | 3,440 | 3,375 | 3,375 | 316,400 |
| 2019/01/07 | 3,420 | 3,460 | 3,370 | 3,375 | 294,600 |
| 2019/01/04 | 3,230 | 3,315 | 3,200 | 3,310 | 314,600 |