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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,760 | 4,845 | 4,725 | 4,835 | 197,600 |
| 2021/12/29 | 4,660 | 4,755 | 4,660 | 4,755 | 137,300 |
| 2021/12/28 | 4,660 | 4,710 | 4,605 | 4,710 | 211,800 |
| 2021/12/27 | 4,740 | 4,740 | 4,650 | 4,650 | 115,800 |
| 2021/12/24 | 4,775 | 4,795 | 4,730 | 4,755 | 108,600 |
| 2021/12/23 | 4,705 | 4,750 | 4,670 | 4,750 | 182,300 |
| 2021/12/22 | 4,655 | 4,695 | 4,605 | 4,685 | 306,300 |
| 2021/12/21 | 4,585 | 4,635 | 4,540 | 4,635 | 194,800 |
| 2021/12/20 | 4,580 | 4,600 | 4,500 | 4,515 | 344,800 |
| 2021/12/17 | 4,690 | 4,745 | 4,640 | 4,680 | 387,000 |
| 2021/12/16 | 4,665 | 4,675 | 4,580 | 4,645 | 263,800 |
| 2021/12/15 | 4,580 | 4,645 | 4,580 | 4,600 | 245,400 |
| 2021/12/14 | 4,555 | 4,565 | 4,510 | 4,555 | 234,700 |
| 2021/12/13 | 4,520 | 4,575 | 4,520 | 4,565 | 259,800 |
| 2021/12/10 | 4,495 | 4,575 | 4,475 | 4,490 | 446,500 |
| 2021/12/09 | 4,460 | 4,505 | 4,435 | 4,450 | 150,200 |
| 2021/12/08 | 4,480 | 4,515 | 4,425 | 4,480 | 235,500 |
| 2021/12/07 | 4,370 | 4,430 | 4,315 | 4,410 | 323,200 |
| 2021/12/06 | 4,295 | 4,370 | 4,245 | 4,320 | 189,000 |
| 2021/12/03 | 4,220 | 4,275 | 4,140 | 4,275 | 332,600 |
| 2021/12/02 | 4,155 | 4,235 | 4,155 | 4,205 | 290,600 |
| 2021/12/01 | 4,265 | 4,320 | 4,205 | 4,280 | 251,200 |
| 2021/11/30 | 4,385 | 4,435 | 4,200 | 4,220 | 749,600 |
| 2021/11/29 | 4,400 | 4,460 | 4,340 | 4,355 | 349,800 |
| 2021/11/26 | 4,665 | 4,680 | 4,520 | 4,540 | 215,400 |
| 2021/11/25 | 4,660 | 4,740 | 4,635 | 4,695 | 167,800 |
| 2021/11/24 | 4,725 | 4,795 | 4,625 | 4,650 | 182,000 |
| 2021/11/22 | 4,620 | 4,710 | 4,610 | 4,655 | 212,400 |
| 2021/11/19 | 4,550 | 4,675 | 4,535 | 4,655 | 347,000 |
| 2021/11/18 | 4,570 | 4,600 | 4,445 | 4,465 | 417,800 |
| 2021/11/17 | 4,655 | 4,655 | 4,600 | 4,640 | 273,500 |
| 2021/11/16 | 4,730 | 4,760 | 4,665 | 4,690 | 199,600 |
| 2021/11/15 | 4,520 | 4,735 | 4,505 | 4,730 | 608,200 |
| 2021/11/12 | 4,820 | 4,865 | 4,755 | 4,780 | 327,000 |
| 2021/11/11 | 4,685 | 4,780 | 4,680 | 4,760 | 297,200 |
| 2021/11/10 | 4,695 | 4,750 | 4,615 | 4,670 | 451,800 |
| 2021/11/09 | 4,885 | 4,895 | 4,745 | 4,755 | 230,200 |
| 2021/11/08 | 4,770 | 4,800 | 4,730 | 4,795 | 221,900 |
| 2021/11/05 | 4,715 | 4,760 | 4,695 | 4,760 | 281,900 |
| 2021/11/04 | 4,695 | 4,715 | 4,615 | 4,715 | 387,500 |
| 2021/11/02 | 4,855 | 4,870 | 4,720 | 4,725 | 212,900 |
| 2021/11/01 | 4,840 | 4,880 | 4,785 | 4,875 | 246,900 |
| 2021/10/29 | 4,695 | 4,780 | 4,625 | 4,745 | 200,000 |
| 2021/10/28 | 4,695 | 4,760 | 4,625 | 4,680 | 850,200 |
| 2021/10/27 | 4,820 | 4,850 | 4,770 | 4,820 | 186,900 |
| 2021/10/26 | 4,870 | 4,965 | 4,850 | 4,865 | 238,100 |
| 2021/10/25 | 4,805 | 4,865 | 4,780 | 4,800 | 180,300 |
| 2021/10/22 | 4,810 | 4,855 | 4,780 | 4,790 | 320,100 |
| 2021/10/21 | 4,900 | 5,030 | 4,880 | 4,895 | 267,300 |
| 2021/10/20 | 5,000 | 5,020 | 4,920 | 4,920 | 362,300 |
| 2021/10/19 | 4,875 | 4,965 | 4,850 | 4,955 | 353,200 |
| 2021/10/18 | 4,780 | 4,885 | 4,765 | 4,885 | 363,900 |
| 2021/10/15 | 4,600 | 4,690 | 4,580 | 4,685 | 360,900 |
| 2021/10/14 | 4,490 | 4,550 | 4,470 | 4,515 | 300,800 |
| 2021/10/13 | 4,410 | 4,470 | 4,370 | 4,440 | 379,100 |
| 2021/10/12 | 4,470 | 4,480 | 4,370 | 4,375 | 387,900 |
| 2021/10/11 | 4,385 | 4,455 | 4,375 | 4,420 | 246,300 |
| 2021/10/08 | 4,365 | 4,440 | 4,320 | 4,320 | 312,400 |
| 2021/10/07 | 4,310 | 4,365 | 4,235 | 4,320 | 364,200 |
| 2021/10/06 | 4,285 | 4,345 | 4,220 | 4,280 | 330,900 |
| 2021/10/05 | 4,190 | 4,245 | 4,125 | 4,235 | 357,700 |
| 2021/10/04 | 4,380 | 4,400 | 4,190 | 4,205 | 358,300 |
| 2021/10/01 | 4,370 | 4,410 | 4,285 | 4,290 | 248,000 |
| 2021/09/30 | 4,480 | 4,485 | 4,400 | 4,420 | 340,000 |
| 2021/09/29 | 4,505 | 4,530 | 4,440 | 4,495 | 278,700 |
| 2021/09/28 | 4,585 | 4,610 | 4,455 | 4,570 | 386,200 |
| 2021/09/27 | 4,485 | 4,595 | 4,480 | 4,585 | 441,200 |
| 2021/09/24 | 4,575 | 4,575 | 4,455 | 4,470 | 380,300 |
| 2021/09/22 | 4,505 | 4,505 | 4,380 | 4,435 | 452,000 |
| 2021/09/21 | 4,615 | 4,650 | 4,560 | 4,575 | 438,900 |
| 2021/09/17 | 4,800 | 4,840 | 4,730 | 4,750 | 395,200 |
| 2021/09/16 | 4,945 | 4,945 | 4,845 | 4,865 | 305,500 |
| 2021/09/15 | 5,050 | 5,060 | 4,920 | 4,945 | 276,700 |
| 2021/09/14 | 5,100 | 5,140 | 5,080 | 5,100 | 224,400 |
| 2021/09/13 | 5,000 | 5,060 | 4,925 | 5,050 | 318,500 |
| 2021/09/10 | 4,965 | 5,020 | 4,960 | 5,000 | 316,000 |
| 2021/09/09 | 4,945 | 4,965 | 4,920 | 4,950 | 195,300 |
| 2021/09/08 | 4,865 | 4,990 | 4,840 | 4,990 | 393,300 |
| 2021/09/07 | 4,905 | 4,945 | 4,850 | 4,900 | 350,800 |
| 2021/09/06 | 4,900 | 4,900 | 4,830 | 4,855 | 191,200 |
| 2021/09/03 | 4,780 | 4,830 | 4,750 | 4,825 | 333,600 |
| 2021/09/02 | 4,705 | 4,770 | 4,660 | 4,715 | 324,400 |
| 2021/09/01 | 4,800 | 4,815 | 4,720 | 4,775 | 209,400 |
| 2021/08/31 | 4,790 | 4,840 | 4,745 | 4,830 | 316,400 |
| 2021/08/30 | 4,640 | 4,810 | 4,615 | 4,810 | 226,600 |
| 2021/08/27 | 4,575 | 4,595 | 4,525 | 4,570 | 212,800 |
| 2021/08/26 | 4,595 | 4,605 | 4,545 | 4,570 | 239,200 |
| 2021/08/25 | 4,540 | 4,655 | 4,530 | 4,595 | 243,800 |
| 2021/08/24 | 4,460 | 4,530 | 4,440 | 4,475 | 236,300 |
| 2021/08/23 | 4,490 | 4,545 | 4,415 | 4,455 | 225,700 |
| 2021/08/20 | 4,475 | 4,505 | 4,440 | 4,460 | 277,800 |
| 2021/08/19 | 4,610 | 4,620 | 4,510 | 4,520 | 222,600 |
| 2021/08/18 | 4,625 | 4,720 | 4,615 | 4,680 | 168,400 |
| 2021/08/17 | 4,780 | 4,805 | 4,685 | 4,695 | 155,500 |
| 2021/08/16 | 4,830 | 4,850 | 4,770 | 4,785 | 193,700 |
| 2021/08/13 | 4,900 | 4,945 | 4,840 | 4,895 | 289,900 |
| 2021/08/12 | 4,780 | 4,885 | 4,745 | 4,850 | 310,800 |
| 2021/08/11 | 4,580 | 4,755 | 4,570 | 4,710 | 310,700 |
| 2021/08/10 | 4,680 | 4,685 | 4,545 | 4,565 | 662,900 |
| 2021/08/06 | 4,265 | 4,355 | 4,265 | 4,330 | 175,100 |
| 2021/08/05 | 4,185 | 4,285 | 4,185 | 4,260 | 124,400 |
| 2021/08/04 | 4,360 | 4,360 | 4,255 | 4,255 | 229,600 |
| 2021/08/03 | 4,280 | 4,345 | 4,265 | 4,340 | 206,300 |
| 2021/08/02 | 4,245 | 4,360 | 4,245 | 4,350 | 159,400 |
| 2021/07/30 | 4,295 | 4,325 | 4,225 | 4,235 | 198,000 |
| 2021/07/29 | 4,305 | 4,315 | 4,250 | 4,315 | 129,500 |
| 2021/07/28 | 4,235 | 4,315 | 4,225 | 4,260 | 121,900 |
| 2021/07/27 | 4,270 | 4,330 | 4,270 | 4,295 | 147,400 |
| 2021/07/26 | 4,190 | 4,235 | 4,180 | 4,215 | 150,300 |
| 2021/07/21 | 4,150 | 4,195 | 4,090 | 4,125 | 166,400 |
| 2021/07/20 | 4,125 | 4,145 | 4,080 | 4,080 | 190,600 |
| 2021/07/19 | 4,245 | 4,265 | 4,170 | 4,195 | 178,300 |
| 2021/07/16 | 4,260 | 4,340 | 4,255 | 4,315 | 168,700 |
| 2021/07/15 | 4,290 | 4,295 | 4,245 | 4,265 | 203,900 |
| 2021/07/14 | 4,290 | 4,365 | 4,280 | 4,340 | 148,700 |
| 2021/07/13 | 4,295 | 4,375 | 4,295 | 4,350 | 188,600 |
| 2021/07/12 | 4,320 | 4,345 | 4,265 | 4,280 | 247,600 |
| 2021/07/09 | 4,250 | 4,275 | 4,185 | 4,250 | 390,500 |
| 2021/07/08 | 4,355 | 4,390 | 4,320 | 4,320 | 205,500 |
| 2021/07/07 | 4,365 | 4,430 | 4,355 | 4,390 | 206,800 |
| 2021/07/06 | 4,415 | 4,505 | 4,375 | 4,485 | 179,900 |
| 2021/07/05 | 4,380 | 4,410 | 4,325 | 4,395 | 145,000 |
| 2021/07/02 | 4,420 | 4,460 | 4,400 | 4,415 | 178,400 |
| 2021/07/01 | 4,425 | 4,460 | 4,375 | 4,380 | 164,200 |
| 2021/06/30 | 4,410 | 4,450 | 4,375 | 4,375 | 162,200 |
| 2021/06/29 | 4,365 | 4,395 | 4,320 | 4,375 | 155,300 |
| 2021/06/28 | 4,460 | 4,490 | 4,435 | 4,450 | 120,800 |
| 2021/06/25 | 4,420 | 4,475 | 4,415 | 4,455 | 171,100 |
| 2021/06/24 | 4,335 | 4,400 | 4,325 | 4,380 | 186,200 |
| 2021/06/23 | 4,320 | 4,330 | 4,260 | 4,305 | 180,200 |
| 2021/06/22 | 4,325 | 4,340 | 4,280 | 4,310 | 216,600 |
| 2021/06/21 | 4,245 | 4,265 | 4,160 | 4,185 | 253,700 |
| 2021/06/18 | 4,415 | 4,440 | 4,340 | 4,340 | 365,000 |
| 2021/06/17 | 4,550 | 4,550 | 4,465 | 4,485 | 293,300 |
| 2021/06/16 | 4,420 | 4,465 | 4,395 | 4,395 | 143,500 |
| 2021/06/15 | 4,410 | 4,470 | 4,395 | 4,420 | 208,100 |
| 2021/06/14 | 4,355 | 4,425 | 4,300 | 4,410 | 254,000 |
| 2021/06/11 | 4,345 | 4,345 | 4,290 | 4,320 | 337,300 |
| 2021/06/10 | 4,410 | 4,445 | 4,350 | 4,355 | 219,600 |
| 2021/06/09 | 4,315 | 4,435 | 4,310 | 4,420 | 265,400 |
| 2021/06/08 | 4,370 | 4,405 | 4,355 | 4,385 | 190,000 |
| 2021/06/07 | 4,385 | 4,435 | 4,345 | 4,430 | 320,500 |
| 2021/06/04 | 4,460 | 4,465 | 4,380 | 4,420 | 357,400 |
| 2021/06/03 | 4,485 | 4,535 | 4,445 | 4,475 | 241,100 |
| 2021/06/02 | 4,555 | 4,595 | 4,520 | 4,555 | 205,400 |
| 2021/06/01 | 4,595 | 4,605 | 4,500 | 4,520 | 143,400 |
| 2021/05/31 | 4,550 | 4,565 | 4,505 | 4,535 | 171,800 |
| 2021/05/28 | 4,505 | 4,550 | 4,475 | 4,535 | 328,900 |
| 2021/05/27 | 4,460 | 4,490 | 4,370 | 4,405 | 524,800 |
| 2021/05/26 | 4,465 | 4,510 | 4,440 | 4,475 | 239,600 |
| 2021/05/25 | 4,505 | 4,580 | 4,480 | 4,565 | 266,000 |
| 2021/05/24 | 4,460 | 4,535 | 4,450 | 4,460 | 232,600 |
| 2021/05/21 | 4,455 | 4,470 | 4,375 | 4,470 | 306,700 |
| 2021/05/20 | 4,570 | 4,610 | 4,495 | 4,505 | 252,800 |
| 2021/05/19 | 4,640 | 4,670 | 4,610 | 4,640 | 211,100 |
| 2021/05/18 | 4,685 | 4,725 | 4,625 | 4,670 | 328,900 |
| 2021/05/17 | 4,900 | 4,900 | 4,520 | 4,615 | 604,600 |
| 2021/05/14 | 4,655 | 4,725 | 4,580 | 4,655 | 395,100 |
| 2021/05/13 | 4,720 | 4,830 | 4,660 | 4,660 | 183,600 |
| 2021/05/12 | 4,960 | 4,960 | 4,730 | 4,805 | 224,500 |
| 2021/05/11 | 5,050 | 5,070 | 4,885 | 4,950 | 232,500 |
| 2021/05/10 | 4,980 | 5,110 | 4,970 | 5,060 | 357,700 |
| 2021/05/07 | 4,720 | 4,965 | 4,720 | 4,945 | 425,300 |
| 2021/05/06 | 4,625 | 4,750 | 4,600 | 4,700 | 350,300 |
| 2021/04/30 | 4,555 | 4,600 | 4,550 | 4,560 | 159,300 |
| 2021/04/28 | 4,530 | 4,595 | 4,515 | 4,550 | 190,200 |
| 2021/04/27 | 4,550 | 4,590 | 4,515 | 4,550 | 157,200 |
| 2021/04/26 | 4,470 | 4,565 | 4,470 | 4,530 | 186,100 |
| 2021/04/23 | 4,430 | 4,500 | 4,415 | 4,435 | 148,100 |
| 2021/04/22 | 4,510 | 4,530 | 4,430 | 4,475 | 139,700 |
| 2021/04/21 | 4,485 | 4,495 | 4,390 | 4,445 | 198,000 |
| 2021/04/20 | 4,615 | 4,620 | 4,560 | 4,575 | 213,400 |
| 2021/04/19 | 4,700 | 4,705 | 4,645 | 4,685 | 162,400 |
| 2021/04/16 | 4,695 | 4,725 | 4,650 | 4,695 | 229,200 |
| 2021/04/15 | 4,755 | 4,775 | 4,670 | 4,690 | 224,900 |
| 2021/04/14 | 4,685 | 4,700 | 4,610 | 4,700 | 214,500 |
| 2021/04/13 | 4,675 | 4,760 | 4,635 | 4,740 | 272,600 |
| 2021/04/12 | 4,740 | 4,765 | 4,670 | 4,675 | 179,000 |
| 2021/04/09 | 4,750 | 4,805 | 4,720 | 4,720 | 246,500 |
| 2021/04/08 | 4,780 | 4,810 | 4,755 | 4,785 | 208,600 |
| 2021/04/07 | 4,665 | 4,830 | 4,650 | 4,825 | 241,300 |
| 2021/04/06 | 4,760 | 4,785 | 4,630 | 4,660 | 228,100 |
| 2021/04/05 | 4,650 | 4,720 | 4,625 | 4,720 | 164,300 |
| 2021/04/02 | 4,635 | 4,670 | 4,555 | 4,620 | 125,000 |
| 2021/04/01 | 4,640 | 4,655 | 4,535 | 4,575 | 210,700 |
| 2021/03/31 | 4,650 | 4,660 | 4,575 | 4,605 | 213,400 |
| 2021/03/30 | 4,600 | 4,705 | 4,565 | 4,665 | 289,200 |
| 2021/03/29 | 4,875 | 4,880 | 4,680 | 4,730 | 323,500 |
| 2021/03/26 | 4,800 | 4,855 | 4,785 | 4,805 | 235,500 |
| 2021/03/25 | 4,630 | 4,760 | 4,630 | 4,730 | 278,000 |
| 2021/03/24 | 4,625 | 4,660 | 4,510 | 4,560 | 360,300 |
| 2021/03/23 | 4,835 | 4,895 | 4,680 | 4,695 | 427,600 |
| 2021/03/22 | 4,815 | 4,850 | 4,760 | 4,795 | 231,400 |
| 2021/03/19 | 4,780 | 4,885 | 4,750 | 4,860 | 362,700 |
| 2021/03/18 | 4,775 | 4,840 | 4,765 | 4,815 | 278,500 |
| 2021/03/17 | 4,680 | 4,750 | 4,680 | 4,705 | 344,900 |
| 2021/03/16 | 4,675 | 4,770 | 4,645 | 4,700 | 226,200 |
| 2021/03/15 | 4,695 | 4,750 | 4,660 | 4,690 | 250,500 |
| 2021/03/12 | 4,660 | 4,685 | 4,615 | 4,640 | 433,800 |
| 2021/03/11 | 4,595 | 4,665 | 4,565 | 4,600 | 369,800 |
| 2021/03/10 | 4,455 | 4,500 | 4,385 | 4,495 | 301,200 |
| 2021/03/09 | 4,415 | 4,535 | 4,410 | 4,505 | 430,200 |
| 2021/03/08 | 4,365 | 4,470 | 4,335 | 4,345 | 379,200 |
| 2021/03/05 | 4,310 | 4,315 | 4,150 | 4,255 | 349,400 |
| 2021/03/04 | 4,300 | 4,340 | 4,120 | 4,170 | 293,100 |
| 2021/03/03 | 4,260 | 4,300 | 4,225 | 4,295 | 229,900 |
| 2021/03/02 | 4,250 | 4,305 | 4,150 | 4,165 | 288,100 |
| 2021/03/01 | 4,265 | 4,285 | 4,140 | 4,205 | 240,100 |
| 2021/02/26 | 4,285 | 4,310 | 4,180 | 4,195 | 386,800 |
| 2021/02/25 | 4,230 | 4,355 | 4,220 | 4,320 | 356,900 |
| 2021/02/24 | 4,205 | 4,240 | 4,085 | 4,090 | 332,300 |
| 2021/02/22 | 4,035 | 4,180 | 4,020 | 4,175 | 267,700 |
| 2021/02/19 | 4,010 | 4,040 | 3,945 | 3,965 | 264,200 |
| 2021/02/18 | 4,195 | 4,205 | 4,055 | 4,080 | 423,700 |
| 2021/02/17 | 4,060 | 4,155 | 4,035 | 4,145 | 285,800 |
| 2021/02/16 | 3,960 | 4,050 | 3,950 | 4,045 | 387,500 |
| 2021/02/15 | 3,995 | 4,010 | 3,905 | 3,910 | 479,100 |
| 2021/02/12 | 4,080 | 4,090 | 3,960 | 3,985 | 499,900 |
| 2021/02/10 | 4,205 | 4,215 | 4,075 | 4,090 | 419,000 |
| 2021/02/09 | 4,350 | 4,355 | 4,260 | 4,345 | 331,000 |
| 2021/02/08 | 4,225 | 4,345 | 4,220 | 4,285 | 270,800 |
| 2021/02/05 | 4,185 | 4,245 | 4,165 | 4,200 | 258,600 |
| 2021/02/04 | 4,110 | 4,165 | 4,105 | 4,145 | 166,200 |
| 2021/02/03 | 4,080 | 4,165 | 4,080 | 4,100 | 293,300 |
| 2021/02/02 | 3,960 | 4,120 | 3,960 | 4,060 | 390,100 |
| 2021/02/01 | 3,815 | 3,915 | 3,805 | 3,905 | 203,000 |
| 2021/01/29 | 3,905 | 3,925 | 3,800 | 3,815 | 172,100 |
| 2021/01/28 | 3,815 | 3,920 | 3,805 | 3,895 | 341,000 |
| 2021/01/27 | 3,980 | 4,015 | 3,925 | 3,950 | 205,600 |
| 2021/01/26 | 4,000 | 4,025 | 3,985 | 3,985 | 198,900 |
| 2021/01/25 | 4,035 | 4,070 | 4,015 | 4,045 | 178,400 |
| 2021/01/22 | 4,060 | 4,080 | 4,020 | 4,035 | 140,000 |
| 2021/01/21 | 4,070 | 4,130 | 4,050 | 4,105 | 149,800 |
| 2021/01/20 | 4,085 | 4,130 | 4,040 | 4,055 | 224,900 |
| 2021/01/19 | 4,070 | 4,110 | 4,045 | 4,060 | 156,900 |
| 2021/01/18 | 4,080 | 4,110 | 4,030 | 4,045 | 85,000 |
| 2021/01/15 | 4,205 | 4,215 | 4,120 | 4,150 | 167,800 |
| 2021/01/14 | 4,185 | 4,240 | 4,110 | 4,135 | 246,600 |
| 2021/01/13 | 4,185 | 4,195 | 4,125 | 4,180 | 222,100 |
| 2021/01/12 | 4,065 | 4,145 | 4,065 | 4,125 | 206,200 |
| 2021/01/08 | 4,000 | 4,130 | 3,980 | 4,130 | 357,200 |
| 2021/01/07 | 3,890 | 3,990 | 3,890 | 3,950 | 327,600 |
| 2021/01/06 | 3,750 | 3,820 | 3,725 | 3,800 | 228,200 |
| 2021/01/05 | 3,665 | 3,755 | 3,665 | 3,745 | 194,300 |
| 2021/01/04 | 3,735 | 3,735 | 3,635 | 3,680 | 120,300 |