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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,790 | 3,790 | 3,715 | 3,735 | 139,100 |
| 2020/12/29 | 3,755 | 3,805 | 3,735 | 3,770 | 164,000 |
| 2020/12/28 | 3,785 | 3,795 | 3,715 | 3,740 | 116,800 |
| 2020/12/25 | 3,725 | 3,780 | 3,725 | 3,770 | 154,700 |
| 2020/12/24 | 3,725 | 3,750 | 3,700 | 3,720 | 115,600 |
| 2020/12/23 | 3,670 | 3,685 | 3,620 | 3,670 | 173,000 |
| 2020/12/22 | 3,770 | 3,775 | 3,665 | 3,675 | 188,400 |
| 2020/12/21 | 3,730 | 3,795 | 3,730 | 3,795 | 168,500 |
| 2020/12/18 | 3,745 | 3,750 | 3,675 | 3,710 | 224,600 |
| 2020/12/17 | 3,815 | 3,820 | 3,715 | 3,735 | 259,800 |
| 2020/12/16 | 3,675 | 3,805 | 3,675 | 3,800 | 312,200 |
| 2020/12/15 | 3,600 | 3,675 | 3,570 | 3,665 | 131,300 |
| 2020/12/14 | 3,665 | 3,700 | 3,635 | 3,645 | 119,100 |
| 2020/12/11 | 3,660 | 3,710 | 3,640 | 3,665 | 413,700 |
| 2020/12/10 | 3,740 | 3,760 | 3,660 | 3,665 | 195,300 |
| 2020/12/09 | 3,640 | 3,740 | 3,635 | 3,720 | 227,100 |
| 2020/12/08 | 3,685 | 3,695 | 3,640 | 3,640 | 184,000 |
| 2020/12/07 | 3,735 | 3,750 | 3,625 | 3,645 | 226,400 |
| 2020/12/04 | 3,610 | 3,665 | 3,600 | 3,665 | 248,200 |
| 2020/12/03 | 3,565 | 3,620 | 3,555 | 3,610 | 144,400 |
| 2020/12/02 | 3,525 | 3,575 | 3,505 | 3,565 | 269,800 |
| 2020/12/01 | 3,495 | 3,520 | 3,470 | 3,500 | 191,100 |
| 2020/11/30 | 3,630 | 3,630 | 3,435 | 3,450 | 357,100 |
| 2020/11/27 | 3,600 | 3,660 | 3,580 | 3,655 | 616,300 |
| 2020/11/26 | 3,580 | 3,600 | 3,530 | 3,580 | 229,500 |
| 2020/11/25 | 3,625 | 3,660 | 3,585 | 3,595 | 248,700 |
| 2020/11/24 | 3,560 | 3,580 | 3,495 | 3,510 | 256,700 |
| 2020/11/20 | 3,445 | 3,490 | 3,410 | 3,490 | 147,400 |
| 2020/11/19 | 3,520 | 3,540 | 3,425 | 3,455 | 307,100 |
| 2020/11/18 | 3,620 | 3,620 | 3,505 | 3,535 | 315,900 |
| 2020/11/17 | 3,635 | 3,665 | 3,590 | 3,665 | 190,000 |
| 2020/11/16 | 3,600 | 3,635 | 3,585 | 3,630 | 264,600 |
| 2020/11/13 | 3,540 | 3,550 | 3,445 | 3,500 | 325,200 |
| 2020/11/12 | 3,520 | 3,595 | 3,500 | 3,560 | 504,300 |
| 2020/11/11 | 3,490 | 3,605 | 3,465 | 3,575 | 570,900 |
| 2020/11/10 | 3,400 | 3,430 | 3,275 | 3,355 | 421,800 |
| 2020/11/09 | 3,220 | 3,240 | 3,175 | 3,220 | 271,100 |
| 2020/11/06 | 3,110 | 3,200 | 3,105 | 3,175 | 294,400 |
| 2020/11/05 | 3,175 | 3,175 | 3,055 | 3,120 | 454,200 |
| 2020/11/04 | 3,115 | 3,230 | 3,085 | 3,200 | 737,000 |
| 2020/11/02 | 3,000 | 3,065 | 3,000 | 3,045 | 187,700 |
| 2020/10/30 | 3,035 | 3,035 | 2,958 | 2,977 | 245,700 |
| 2020/10/29 | 2,980 | 3,040 | 2,974 | 3,020 | 143,400 |
| 2020/10/28 | 3,125 | 3,125 | 3,020 | 3,045 | 183,200 |
| 2020/10/27 | 3,205 | 3,205 | 3,160 | 3,160 | 122,900 |
| 2020/10/26 | 3,210 | 3,235 | 3,205 | 3,225 | 104,600 |
| 2020/10/23 | 3,205 | 3,255 | 3,190 | 3,235 | 226,700 |
| 2020/10/22 | 3,195 | 3,225 | 3,160 | 3,170 | 197,800 |
| 2020/10/21 | 3,145 | 3,195 | 3,130 | 3,180 | 193,000 |
| 2020/10/20 | 3,105 | 3,130 | 3,080 | 3,095 | 173,500 |
| 2020/10/19 | 3,100 | 3,145 | 3,095 | 3,120 | 115,600 |
| 2020/10/16 | 3,080 | 3,120 | 3,075 | 3,075 | 174,100 |
| 2020/10/15 | 3,115 | 3,140 | 3,100 | 3,110 | 156,400 |
| 2020/10/14 | 3,125 | 3,125 | 3,095 | 3,120 | 195,200 |
| 2020/10/13 | 3,125 | 3,140 | 3,095 | 3,120 | 160,600 |
| 2020/10/12 | 3,120 | 3,145 | 3,110 | 3,130 | 138,400 |
| 2020/10/09 | 3,145 | 3,165 | 3,125 | 3,145 | 206,400 |
| 2020/10/08 | 3,170 | 3,190 | 3,145 | 3,145 | 231,300 |
| 2020/10/07 | 3,120 | 3,145 | 3,100 | 3,125 | 178,600 |
| 2020/10/06 | 3,120 | 3,165 | 3,115 | 3,135 | 191,800 |
| 2020/10/05 | 3,065 | 3,115 | 3,050 | 3,085 | 182,700 |
| 2020/10/02 | 3,040 | 3,075 | 2,987 | 2,998 | 326,300 |
| 2020/09/30 | 3,160 | 3,180 | 3,075 | 3,080 | 281,200 |
| 2020/09/29 | 3,200 | 3,215 | 3,160 | 3,175 | 166,300 |
| 2020/09/28 | 3,180 | 3,215 | 3,170 | 3,205 | 221,300 |
| 2020/09/25 | 3,180 | 3,180 | 3,125 | 3,130 | 185,500 |
| 2020/09/24 | 3,175 | 3,175 | 3,100 | 3,120 | 219,400 |
| 2020/09/23 | 3,220 | 3,240 | 3,190 | 3,205 | 170,300 |
| 2020/09/18 | 3,270 | 3,290 | 3,235 | 3,280 | 248,900 |
| 2020/09/17 | 3,315 | 3,335 | 3,255 | 3,255 | 160,800 |
| 2020/09/16 | 3,330 | 3,335 | 3,305 | 3,325 | 135,600 |
| 2020/09/15 | 3,445 | 3,445 | 3,330 | 3,335 | 181,900 |
| 2020/09/14 | 3,410 | 3,455 | 3,410 | 3,445 | 155,200 |
| 2020/09/11 | 3,405 | 3,405 | 3,365 | 3,390 | 294,200 |
| 2020/09/10 | 3,370 | 3,425 | 3,355 | 3,415 | 210,400 |
| 2020/09/09 | 3,275 | 3,355 | 3,260 | 3,350 | 244,600 |
| 2020/09/08 | 3,350 | 3,395 | 3,345 | 3,375 | 117,100 |
| 2020/09/07 | 3,315 | 3,375 | 3,305 | 3,345 | 130,400 |
| 2020/09/04 | 3,285 | 3,305 | 3,255 | 3,305 | 135,100 |
| 2020/09/03 | 3,345 | 3,360 | 3,320 | 3,320 | 118,700 |
| 2020/09/02 | 3,320 | 3,320 | 3,285 | 3,300 | 158,500 |
| 2020/09/01 | 3,305 | 3,320 | 3,280 | 3,315 | 113,700 |
| 2020/08/31 | 3,330 | 3,355 | 3,290 | 3,295 | 164,700 |
| 2020/08/28 | 3,275 | 3,365 | 3,270 | 3,285 | 217,000 |
| 2020/08/27 | 3,305 | 3,305 | 3,275 | 3,290 | 120,800 |
| 2020/08/26 | 3,340 | 3,340 | 3,275 | 3,290 | 200,900 |
| 2020/08/25 | 3,295 | 3,380 | 3,275 | 3,355 | 305,000 |
| 2020/08/24 | 3,255 | 3,265 | 3,225 | 3,225 | 152,100 |
| 2020/08/21 | 3,245 | 3,275 | 3,230 | 3,230 | 192,200 |
| 2020/08/20 | 3,215 | 3,225 | 3,190 | 3,220 | 125,000 |
| 2020/08/19 | 3,235 | 3,245 | 3,210 | 3,215 | 171,300 |
| 2020/08/18 | 3,270 | 3,270 | 3,235 | 3,255 | 151,800 |
| 2020/08/17 | 3,270 | 3,280 | 3,245 | 3,255 | 201,600 |
| 2020/08/14 | 3,310 | 3,310 | 3,250 | 3,250 | 208,000 |
| 2020/08/13 | 3,325 | 3,330 | 3,265 | 3,285 | 303,100 |
| 2020/08/12 | 3,270 | 3,345 | 3,270 | 3,295 | 354,600 |
| 2020/08/11 | 3,160 | 3,295 | 3,130 | 3,280 | 526,600 |
| 2020/08/07 | 3,385 | 3,395 | 3,245 | 3,290 | 405,100 |
| 2020/08/06 | 3,425 | 3,495 | 3,380 | 3,410 | 343,400 |
| 2020/08/05 | 3,270 | 3,385 | 3,245 | 3,360 | 316,100 |
| 2020/08/04 | 3,150 | 3,235 | 3,150 | 3,225 | 180,300 |
| 2020/08/03 | 3,110 | 3,190 | 3,105 | 3,135 | 188,800 |
| 2020/07/31 | 3,135 | 3,165 | 3,070 | 3,080 | 194,300 |
| 2020/07/30 | 3,230 | 3,255 | 3,175 | 3,195 | 239,900 |
| 2020/07/29 | 3,260 | 3,280 | 3,225 | 3,225 | 197,100 |
| 2020/07/28 | 3,320 | 3,345 | 3,290 | 3,290 | 310,700 |
| 2020/07/27 | 3,205 | 3,255 | 3,170 | 3,255 | 192,600 |
| 2020/07/22 | 3,210 | 3,280 | 3,210 | 3,250 | 199,800 |
| 2020/07/21 | 3,230 | 3,230 | 3,180 | 3,205 | 217,900 |
| 2020/07/20 | 3,295 | 3,300 | 3,235 | 3,260 | 200,400 |
| 2020/07/17 | 3,345 | 3,350 | 3,245 | 3,255 | 167,700 |
| 2020/07/16 | 3,350 | 3,380 | 3,315 | 3,335 | 163,100 |
| 2020/07/15 | 3,415 | 3,430 | 3,345 | 3,365 | 212,100 |
| 2020/07/14 | 3,325 | 3,385 | 3,315 | 3,355 | 267,400 |
| 2020/07/13 | 3,315 | 3,370 | 3,305 | 3,335 | 249,300 |
| 2020/07/10 | 3,265 | 3,280 | 3,220 | 3,245 | 332,900 |
| 2020/07/09 | 3,235 | 3,295 | 3,235 | 3,250 | 202,500 |
| 2020/07/08 | 3,220 | 3,270 | 3,205 | 3,235 | 169,600 |
| 2020/07/07 | 3,280 | 3,295 | 3,215 | 3,240 | 209,000 |
| 2020/07/06 | 3,200 | 3,315 | 3,200 | 3,310 | 230,300 |
| 2020/07/03 | 3,240 | 3,260 | 3,205 | 3,240 | 157,300 |
| 2020/07/02 | 3,225 | 3,265 | 3,170 | 3,205 | 332,400 |
| 2020/07/01 | 3,315 | 3,315 | 3,215 | 3,225 | 223,400 |
| 2020/06/30 | 3,260 | 3,320 | 3,255 | 3,270 | 282,100 |
| 2020/06/29 | 3,280 | 3,300 | 3,220 | 3,235 | 207,200 |
| 2020/06/26 | 3,305 | 3,335 | 3,255 | 3,315 | 202,300 |
| 2020/06/25 | 3,275 | 3,275 | 3,210 | 3,235 | 229,400 |
| 2020/06/24 | 3,355 | 3,355 | 3,305 | 3,330 | 200,200 |
| 2020/06/23 | 3,340 | 3,385 | 3,320 | 3,360 | 233,100 |
| 2020/06/22 | 3,300 | 3,335 | 3,280 | 3,300 | 244,700 |
| 2020/06/19 | 3,395 | 3,395 | 3,300 | 3,305 | 336,100 |
| 2020/06/18 | 3,365 | 3,420 | 3,325 | 3,400 | 313,000 |
| 2020/06/17 | 3,425 | 3,450 | 3,345 | 3,405 | 397,500 |
| 2020/06/16 | 3,350 | 3,480 | 3,310 | 3,470 | 475,700 |
| 2020/06/15 | 3,375 | 3,400 | 3,280 | 3,290 | 338,000 |
| 2020/06/12 | 3,375 | 3,420 | 3,305 | 3,415 | 462,600 |
| 2020/06/11 | 3,580 | 3,590 | 3,445 | 3,455 | 440,800 |
| 2020/06/10 | 3,605 | 3,635 | 3,565 | 3,615 | 360,800 |
| 2020/06/09 | 3,795 | 3,795 | 3,665 | 3,705 | 233,800 |
| 2020/06/08 | 3,800 | 3,800 | 3,675 | 3,740 | 285,900 |
| 2020/06/05 | 3,700 | 3,710 | 3,655 | 3,695 | 337,800 |
| 2020/06/04 | 3,675 | 3,675 | 3,585 | 3,650 | 341,100 |
| 2020/06/03 | 3,620 | 3,645 | 3,570 | 3,620 | 391,600 |
| 2020/06/02 | 3,515 | 3,570 | 3,485 | 3,550 | 283,500 |
| 2020/06/01 | 3,470 | 3,525 | 3,445 | 3,490 | 254,000 |
| 2020/05/29 | 3,440 | 3,470 | 3,385 | 3,460 | 463,800 |
| 2020/05/28 | 3,560 | 3,610 | 3,415 | 3,510 | 635,800 |
| 2020/05/27 | 3,450 | 3,560 | 3,405 | 3,505 | 824,800 |
| 2020/05/26 | 3,160 | 3,185 | 3,115 | 3,170 | 350,300 |
| 2020/05/25 | 3,185 | 3,185 | 3,145 | 3,155 | 184,100 |
| 2020/05/22 | 3,235 | 3,235 | 3,115 | 3,125 | 191,200 |
| 2020/05/21 | 3,210 | 3,230 | 3,160 | 3,195 | 217,200 |
| 2020/05/20 | 3,200 | 3,205 | 3,140 | 3,175 | 227,900 |
| 2020/05/19 | 3,215 | 3,220 | 3,165 | 3,185 | 306,600 |
| 2020/05/18 | 3,060 | 3,100 | 3,040 | 3,090 | 285,800 |
| 2020/05/15 | 3,050 | 3,050 | 2,951 | 3,010 | 182,900 |
| 2020/05/14 | 3,000 | 3,045 | 2,975 | 2,977 | 189,600 |
| 2020/05/13 | 3,020 | 3,070 | 2,995 | 3,030 | 206,100 |
| 2020/05/12 | 3,115 | 3,145 | 3,050 | 3,110 | 212,000 |
| 2020/05/11 | 3,055 | 3,150 | 3,055 | 3,120 | 322,100 |
| 2020/05/08 | 2,900 | 3,040 | 2,865 | 3,020 | 460,400 |
| 2020/05/07 | 2,853 | 2,859 | 2,805 | 2,829 | 244,700 |
| 2020/05/01 | 2,959 | 2,959 | 2,863 | 2,875 | 245,500 |
| 2020/04/30 | 3,025 | 3,070 | 2,979 | 3,010 | 243,200 |
| 2020/04/28 | 2,911 | 2,938 | 2,868 | 2,905 | 234,100 |
| 2020/04/27 | 2,862 | 2,940 | 2,848 | 2,933 | 237,100 |
| 2020/04/24 | 2,891 | 2,891 | 2,803 | 2,812 | 247,200 |
| 2020/04/23 | 2,797 | 2,891 | 2,794 | 2,891 | 178,800 |
| 2020/04/22 | 2,792 | 2,842 | 2,733 | 2,758 | 234,600 |
| 2020/04/21 | 2,845 | 2,876 | 2,815 | 2,842 | 175,000 |
| 2020/04/20 | 2,851 | 2,895 | 2,825 | 2,881 | 234,600 |
| 2020/04/17 | 2,877 | 2,948 | 2,877 | 2,912 | 246,500 |
| 2020/04/16 | 2,816 | 2,885 | 2,812 | 2,863 | 314,300 |
| 2020/04/15 | 2,867 | 2,872 | 2,802 | 2,854 | 338,900 |
| 2020/04/14 | 2,858 | 2,931 | 2,820 | 2,917 | 166,200 |
| 2020/04/13 | 2,925 | 2,925 | 2,821 | 2,829 | 151,800 |
| 2020/04/10 | 2,899 | 2,942 | 2,800 | 2,933 | 312,400 |
| 2020/04/09 | 2,864 | 2,864 | 2,801 | 2,840 | 195,500 |
| 2020/04/08 | 2,866 | 2,884 | 2,785 | 2,849 | 296,000 |
| 2020/04/07 | 2,840 | 2,899 | 2,766 | 2,830 | 365,600 |
| 2020/04/06 | 2,626 | 2,818 | 2,608 | 2,790 | 255,600 |
| 2020/04/03 | 2,683 | 2,727 | 2,647 | 2,676 | 304,200 |
| 2020/04/02 | 2,693 | 2,767 | 2,680 | 2,684 | 364,500 |
| 2020/04/01 | 2,819 | 2,885 | 2,685 | 2,704 | 336,400 |
| 2020/03/31 | 2,806 | 2,858 | 2,745 | 2,829 | 465,000 |
| 2020/03/30 | 2,733 | 2,786 | 2,691 | 2,786 | 343,400 |
| 2020/03/27 | 2,929 | 2,991 | 2,823 | 2,889 | 551,800 |
| 2020/03/26 | 2,890 | 2,921 | 2,810 | 2,879 | 289,300 |
| 2020/03/25 | 2,949 | 2,992 | 2,880 | 2,968 | 638,000 |
| 2020/03/24 | 2,550 | 2,651 | 2,521 | 2,649 | 505,400 |
| 2020/03/23 | 2,419 | 2,513 | 2,383 | 2,475 | 823,100 |
| 2020/03/19 | 2,454 | 2,463 | 2,201 | 2,319 | 971,900 |
| 2020/03/18 | 2,539 | 2,549 | 2,400 | 2,404 | 1,076,000 |
| 2020/03/17 | 2,501 | 2,573 | 2,412 | 2,525 | 1,063,100 |
| 2020/03/16 | 2,624 | 2,652 | 2,532 | 2,539 | 544,400 |
| 2020/03/13 | 2,650 | 2,687 | 2,508 | 2,586 | 786,100 |
| 2020/03/12 | 2,842 | 2,876 | 2,725 | 2,750 | 559,600 |
| 2020/03/11 | 2,926 | 2,983 | 2,891 | 2,899 | 520,300 |
| 2020/03/10 | 2,800 | 2,945 | 2,727 | 2,928 | 523,200 |
| 2020/03/09 | 3,030 | 3,060 | 2,868 | 2,892 | 553,400 |
| 2020/03/06 | 3,220 | 3,245 | 3,130 | 3,155 | 334,800 |
| 2020/03/05 | 3,340 | 3,355 | 3,270 | 3,290 | 418,000 |
| 2020/03/04 | 3,315 | 3,365 | 3,280 | 3,315 | 404,800 |
| 2020/03/03 | 3,545 | 3,560 | 3,335 | 3,340 | 563,000 |
| 2020/03/02 | 3,470 | 3,560 | 3,455 | 3,505 | 488,000 |
| 2020/02/28 | 3,570 | 3,595 | 3,525 | 3,565 | 515,400 |
| 2020/02/27 | 3,710 | 3,720 | 3,650 | 3,670 | 444,800 |
| 2020/02/26 | 3,670 | 3,705 | 3,635 | 3,700 | 299,700 |
| 2020/02/25 | 3,725 | 3,800 | 3,725 | 3,735 | 281,600 |
| 2020/02/21 | 3,905 | 3,945 | 3,895 | 3,925 | 201,600 |
| 2020/02/20 | 3,960 | 3,995 | 3,925 | 3,940 | 275,800 |
| 2020/02/19 | 3,885 | 3,910 | 3,875 | 3,895 | 239,800 |
| 2020/02/18 | 3,840 | 3,870 | 3,815 | 3,840 | 215,600 |
| 2020/02/17 | 3,855 | 3,875 | 3,790 | 3,860 | 295,300 |
| 2020/02/14 | 4,005 | 4,005 | 3,880 | 3,910 | 486,900 |
| 2020/02/13 | 3,890 | 4,085 | 3,865 | 4,050 | 571,400 |
| 2020/02/12 | 4,020 | 4,045 | 3,975 | 3,990 | 246,600 |
| 2020/02/10 | 3,995 | 4,055 | 3,985 | 4,025 | 171,100 |
| 2020/02/07 | 4,090 | 4,105 | 4,055 | 4,070 | 169,000 |
| 2020/02/06 | 4,075 | 4,135 | 4,065 | 4,085 | 271,400 |
| 2020/02/05 | 3,955 | 4,015 | 3,955 | 3,985 | 194,000 |
| 2020/02/04 | 3,830 | 3,925 | 3,825 | 3,915 | 202,600 |
| 2020/02/03 | 3,850 | 3,905 | 3,845 | 3,880 | 252,000 |
| 2020/01/31 | 3,950 | 3,985 | 3,930 | 3,975 | 193,100 |
| 2020/01/30 | 3,950 | 3,970 | 3,870 | 3,895 | 288,100 |
| 2020/01/29 | 3,945 | 3,985 | 3,935 | 3,985 | 170,600 |
| 2020/01/28 | 3,970 | 3,970 | 3,905 | 3,950 | 277,400 |
| 2020/01/27 | 3,990 | 4,030 | 3,985 | 4,010 | 254,600 |
| 2020/01/24 | 4,110 | 4,125 | 4,085 | 4,110 | 182,700 |
| 2020/01/23 | 4,155 | 4,155 | 4,095 | 4,105 | 322,900 |
| 2020/01/22 | 4,160 | 4,230 | 4,160 | 4,215 | 325,800 |
| 2020/01/21 | 4,215 | 4,245 | 4,160 | 4,180 | 278,200 |
| 2020/01/20 | 4,235 | 4,270 | 4,220 | 4,235 | 287,900 |
| 2020/01/17 | 4,135 | 4,190 | 4,130 | 4,175 | 274,600 |
| 2020/01/16 | 4,140 | 4,145 | 4,115 | 4,130 | 199,700 |
| 2020/01/15 | 4,190 | 4,190 | 4,135 | 4,165 | 266,000 |
| 2020/01/14 | 4,175 | 4,255 | 4,170 | 4,195 | 408,800 |
| 2020/01/10 | 4,130 | 4,135 | 4,100 | 4,115 | 249,200 |
| 2020/01/09 | 4,060 | 4,150 | 4,060 | 4,125 | 302,400 |
| 2020/01/08 | 4,010 | 4,020 | 3,960 | 3,990 | 271,700 |
| 2020/01/07 | 4,000 | 4,055 | 4,000 | 4,045 | 224,000 |
| 2020/01/06 | 3,965 | 4,000 | 3,950 | 4,000 | 225,400 |