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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,150 | 4,165 | 4,125 | 4,150 | 180,300 |
| 2022/12/29 | 4,100 | 4,140 | 4,090 | 4,140 | 207,900 |
| 2022/12/28 | 4,075 | 4,150 | 4,075 | 4,150 | 143,500 |
| 2022/12/27 | 4,145 | 4,150 | 4,095 | 4,115 | 135,300 |
| 2022/12/26 | 4,080 | 4,125 | 4,050 | 4,110 | 161,200 |
| 2022/12/23 | 4,110 | 4,120 | 4,040 | 4,050 | 368,000 |
| 2022/12/22 | 4,155 | 4,165 | 4,110 | 4,135 | 298,200 |
| 2022/12/21 | 4,210 | 4,230 | 4,130 | 4,145 | 343,400 |
| 2022/12/20 | 4,275 | 4,300 | 4,150 | 4,210 | 327,900 |
| 2022/12/19 | 4,245 | 4,295 | 4,240 | 4,275 | 293,800 |
| 2022/12/16 | 4,305 | 4,335 | 4,280 | 4,300 | 552,700 |
| 2022/12/15 | 4,370 | 4,400 | 4,360 | 4,365 | 195,600 |
| 2022/12/14 | 4,380 | 4,415 | 4,345 | 4,370 | 264,300 |
| 2022/12/13 | 4,310 | 4,375 | 4,310 | 4,320 | 459,700 |
| 2022/12/12 | 4,450 | 4,480 | 4,380 | 4,380 | 244,000 |
| 2022/12/09 | 4,440 | 4,515 | 4,440 | 4,490 | 249,000 |
| 2022/12/08 | 4,510 | 4,525 | 4,430 | 4,440 | 238,300 |
| 2022/12/07 | 4,450 | 4,525 | 4,445 | 4,450 | 251,500 |
| 2022/12/06 | 4,420 | 4,520 | 4,420 | 4,515 | 163,600 |
| 2022/12/05 | 4,500 | 4,515 | 4,460 | 4,480 | 171,200 |
| 2022/12/02 | 4,520 | 4,520 | 4,435 | 4,465 | 291,400 |
| 2022/12/01 | 4,635 | 4,635 | 4,565 | 4,565 | 315,500 |
| 2022/11/30 | 4,450 | 4,520 | 4,450 | 4,520 | 389,800 |
| 2022/11/29 | 4,465 | 4,530 | 4,430 | 4,520 | 241,300 |
| 2022/11/28 | 4,515 | 4,530 | 4,455 | 4,480 | 298,400 |
| 2022/11/25 | 4,540 | 4,545 | 4,490 | 4,530 | 236,600 |
| 2022/11/24 | 4,550 | 4,560 | 4,505 | 4,530 | 296,300 |
| 2022/11/22 | 4,455 | 4,500 | 4,445 | 4,480 | 259,200 |
| 2022/11/21 | 4,420 | 4,470 | 4,420 | 4,455 | 344,200 |
| 2022/11/18 | 4,370 | 4,460 | 4,365 | 4,405 | 483,900 |
| 2022/11/17 | 4,300 | 4,425 | 4,300 | 4,345 | 489,500 |
| 2022/11/16 | 4,305 | 4,350 | 4,285 | 4,285 | 457,300 |
| 2022/11/15 | 4,250 | 4,335 | 4,215 | 4,300 | 786,100 |
| 2022/11/14 | 4,435 | 4,435 | 4,225 | 4,225 | 1,031,200 |
| 2022/11/11 | 5,030 | 5,030 | 4,890 | 4,925 | 352,300 |
| 2022/11/10 | 4,950 | 4,950 | 4,895 | 4,940 | 244,300 |
| 2022/11/09 | 4,925 | 5,010 | 4,905 | 4,985 | 225,400 |
| 2022/11/08 | 4,830 | 4,970 | 4,815 | 4,925 | 288,700 |
| 2022/11/07 | 4,815 | 4,860 | 4,765 | 4,805 | 203,900 |
| 2022/11/04 | 4,635 | 4,710 | 4,605 | 4,695 | 352,000 |
| 2022/11/02 | 4,750 | 4,785 | 4,730 | 4,730 | 294,500 |
| 2022/11/01 | 4,755 | 4,780 | 4,700 | 4,750 | 178,400 |
| 2022/10/31 | 4,800 | 4,800 | 4,730 | 4,735 | 238,400 |
| 2022/10/28 | 4,750 | 4,815 | 4,710 | 4,770 | 842,400 |
| 2022/10/27 | 4,850 | 4,850 | 4,795 | 4,820 | 243,400 |
| 2022/10/26 | 4,885 | 4,890 | 4,815 | 4,820 | 223,100 |
| 2022/10/25 | 4,880 | 4,895 | 4,840 | 4,860 | 206,300 |
| 2022/10/24 | 4,950 | 4,950 | 4,865 | 4,865 | 212,100 |
| 2022/10/21 | 4,925 | 4,940 | 4,850 | 4,860 | 170,800 |
| 2022/10/20 | 4,970 | 4,970 | 4,880 | 4,930 | 228,300 |
| 2022/10/19 | 5,050 | 5,080 | 5,010 | 5,030 | 174,900 |
| 2022/10/18 | 5,030 | 5,070 | 4,980 | 5,050 | 233,000 |
| 2022/10/17 | 4,975 | 5,000 | 4,915 | 4,980 | 226,400 |
| 2022/10/14 | 5,060 | 5,110 | 5,000 | 5,070 | 301,200 |
| 2022/10/13 | 5,050 | 5,060 | 4,940 | 4,995 | 253,200 |
| 2022/10/12 | 5,200 | 5,200 | 5,070 | 5,080 | 234,600 |
| 2022/10/11 | 5,110 | 5,210 | 5,100 | 5,170 | 255,600 |
| 2022/10/07 | 5,200 | 5,240 | 5,170 | 5,170 | 253,800 |
| 2022/10/06 | 5,280 | 5,340 | 5,250 | 5,270 | 240,900 |
| 2022/10/05 | 5,370 | 5,370 | 5,280 | 5,290 | 237,100 |
| 2022/10/04 | 5,250 | 5,340 | 5,220 | 5,310 | 276,700 |
| 2022/10/03 | 5,100 | 5,170 | 5,040 | 5,150 | 202,300 |
| 2022/09/30 | 5,190 | 5,280 | 5,150 | 5,190 | 482,200 |
| 2022/09/29 | 5,170 | 5,200 | 5,100 | 5,140 | 323,300 |
| 2022/09/28 | 5,250 | 5,260 | 5,020 | 5,070 | 271,500 |
| 2022/09/27 | 5,150 | 5,230 | 5,120 | 5,180 | 196,900 |
| 2022/09/26 | 5,270 | 5,290 | 5,110 | 5,150 | 231,700 |
| 2022/09/22 | 5,350 | 5,380 | 5,310 | 5,360 | 173,800 |
| 2022/09/21 | 5,380 | 5,420 | 5,360 | 5,390 | 136,200 |
| 2022/09/20 | 5,500 | 5,540 | 5,430 | 5,460 | 274,200 |
| 2022/09/16 | 5,380 | 5,400 | 5,340 | 5,370 | 342,300 |
| 2022/09/15 | 5,470 | 5,490 | 5,410 | 5,450 | 173,000 |
| 2022/09/14 | 5,470 | 5,560 | 5,420 | 5,510 | 274,700 |
| 2022/09/13 | 5,520 | 5,610 | 5,520 | 5,610 | 152,700 |
| 2022/09/12 | 5,530 | 5,530 | 5,450 | 5,500 | 153,700 |
| 2022/09/09 | 5,460 | 5,550 | 5,420 | 5,500 | 397,200 |
| 2022/09/08 | 5,400 | 5,410 | 5,330 | 5,360 | 185,200 |
| 2022/09/07 | 5,190 | 5,360 | 5,140 | 5,340 | 335,800 |
| 2022/09/06 | 5,180 | 5,190 | 5,150 | 5,190 | 164,200 |
| 2022/09/05 | 5,140 | 5,140 | 5,070 | 5,100 | 176,400 |
| 2022/09/02 | 5,040 | 5,090 | 5,010 | 5,070 | 240,000 |
| 2022/09/01 | 5,260 | 5,280 | 5,120 | 5,130 | 221,800 |
| 2022/08/31 | 5,270 | 5,310 | 5,230 | 5,270 | 280,300 |
| 2022/08/30 | 5,240 | 5,390 | 5,220 | 5,380 | 693,400 |
| 2022/08/29 | 5,160 | 5,240 | 5,140 | 5,210 | 232,200 |
| 2022/08/26 | 5,250 | 5,270 | 5,210 | 5,260 | 223,700 |
| 2022/08/25 | 5,180 | 5,210 | 5,140 | 5,190 | 130,000 |
| 2022/08/24 | 5,210 | 5,210 | 5,130 | 5,180 | 182,100 |
| 2022/08/23 | 5,150 | 5,170 | 5,100 | 5,150 | 233,800 |
| 2022/08/22 | 5,190 | 5,250 | 5,150 | 5,190 | 200,000 |
| 2022/08/19 | 5,260 | 5,280 | 5,220 | 5,270 | 122,700 |
| 2022/08/18 | 5,230 | 5,270 | 5,200 | 5,230 | 242,500 |
| 2022/08/17 | 5,290 | 5,430 | 5,270 | 5,330 | 378,100 |
| 2022/08/16 | 5,220 | 5,270 | 5,190 | 5,190 | 174,200 |
| 2022/08/15 | 5,210 | 5,320 | 5,180 | 5,260 | 315,100 |
| 2022/08/12 | 5,100 | 5,360 | 5,100 | 5,210 | 708,900 |
| 2022/08/10 | 4,805 | 4,815 | 4,745 | 4,785 | 264,800 |
| 2022/08/09 | 4,815 | 4,860 | 4,750 | 4,750 | 183,300 |
| 2022/08/08 | 4,760 | 4,795 | 4,720 | 4,790 | 232,300 |
| 2022/08/05 | 4,710 | 4,725 | 4,675 | 4,715 | 220,000 |
| 2022/08/04 | 4,700 | 4,715 | 4,655 | 4,715 | 169,700 |
| 2022/08/03 | 4,720 | 4,755 | 4,680 | 4,755 | 151,000 |
| 2022/08/02 | 4,755 | 4,790 | 4,715 | 4,730 | 183,700 |
| 2022/08/01 | 4,845 | 4,885 | 4,805 | 4,870 | 196,300 |
| 2022/07/29 | 4,795 | 4,835 | 4,765 | 4,795 | 228,500 |
| 2022/07/28 | 4,855 | 4,885 | 4,790 | 4,800 | 149,600 |
| 2022/07/27 | 4,780 | 4,815 | 4,780 | 4,810 | 184,600 |
| 2022/07/26 | 4,835 | 4,860 | 4,800 | 4,820 | 140,500 |
| 2022/07/25 | 4,735 | 4,805 | 4,735 | 4,780 | 193,300 |
| 2022/07/22 | 4,740 | 4,775 | 4,715 | 4,750 | 227,000 |
| 2022/07/21 | 4,695 | 4,765 | 4,695 | 4,735 | 177,800 |
| 2022/07/20 | 4,695 | 4,720 | 4,640 | 4,710 | 174,100 |
| 2022/07/19 | 4,610 | 4,650 | 4,585 | 4,610 | 229,500 |
| 2022/07/15 | 4,550 | 4,595 | 4,505 | 4,545 | 237,800 |
| 2022/07/14 | 4,545 | 4,570 | 4,495 | 4,550 | 204,300 |
| 2022/07/13 | 4,465 | 4,520 | 4,435 | 4,500 | 362,700 |
| 2022/07/12 | 4,495 | 4,510 | 4,415 | 4,475 | 301,100 |
| 2022/07/11 | 4,500 | 4,580 | 4,490 | 4,560 | 260,500 |
| 2022/07/08 | 4,500 | 4,590 | 4,475 | 4,500 | 438,300 |
| 2022/07/07 | 4,405 | 4,440 | 4,285 | 4,390 | 445,800 |
| 2022/07/06 | 4,510 | 4,525 | 4,380 | 4,405 | 502,700 |
| 2022/07/05 | 4,640 | 4,665 | 4,600 | 4,630 | 240,700 |
| 2022/07/04 | 4,495 | 4,620 | 4,495 | 4,610 | 277,100 |
| 2022/07/01 | 4,475 | 4,580 | 4,470 | 4,500 | 326,500 |
| 2022/06/30 | 4,555 | 4,595 | 4,480 | 4,505 | 423,600 |
| 2022/06/29 | 4,575 | 4,615 | 4,510 | 4,565 | 446,600 |
| 2022/06/28 | 4,550 | 4,625 | 4,550 | 4,570 | 248,700 |
| 2022/06/27 | 4,535 | 4,535 | 4,445 | 4,510 | 271,700 |
| 2022/06/24 | 4,320 | 4,445 | 4,295 | 4,445 | 369,300 |
| 2022/06/23 | 4,585 | 4,600 | 4,345 | 4,370 | 491,400 |
| 2022/06/22 | 4,595 | 4,600 | 4,500 | 4,575 | 314,600 |
| 2022/06/21 | 4,530 | 4,590 | 4,525 | 4,560 | 294,600 |
| 2022/06/20 | 4,490 | 4,555 | 4,370 | 4,460 | 364,100 |
| 2022/06/17 | 4,490 | 4,510 | 4,395 | 4,485 | 466,400 |
| 2022/06/16 | 4,550 | 4,640 | 4,540 | 4,550 | 193,600 |
| 2022/06/15 | 4,590 | 4,605 | 4,530 | 4,555 | 306,600 |
| 2022/06/14 | 4,410 | 4,555 | 4,400 | 4,550 | 476,200 |
| 2022/06/13 | 4,640 | 4,720 | 4,510 | 4,520 | 486,200 |
| 2022/06/10 | 4,795 | 4,795 | 4,690 | 4,725 | 428,300 |
| 2022/06/09 | 4,805 | 4,860 | 4,790 | 4,825 | 373,700 |
| 2022/06/08 | 4,870 | 4,875 | 4,790 | 4,830 | 382,100 |
| 2022/06/07 | 4,865 | 4,925 | 4,805 | 4,865 | 234,700 |
| 2022/06/06 | 4,720 | 4,825 | 4,715 | 4,820 | 213,900 |
| 2022/06/03 | 4,775 | 4,795 | 4,715 | 4,790 | 311,700 |
| 2022/06/02 | 4,780 | 4,780 | 4,640 | 4,655 | 348,700 |
| 2022/06/01 | 4,710 | 4,755 | 4,675 | 4,755 | 305,400 |
| 2022/05/31 | 4,675 | 4,735 | 4,660 | 4,715 | 281,900 |
| 2022/05/30 | 4,750 | 4,750 | 4,675 | 4,715 | 467,600 |
| 2022/05/27 | 4,700 | 4,710 | 4,630 | 4,680 | 238,900 |
| 2022/05/26 | 4,720 | 4,740 | 4,615 | 4,625 | 290,500 |
| 2022/05/25 | 4,695 | 4,775 | 4,655 | 4,750 | 419,800 |
| 2022/05/24 | 4,770 | 4,830 | 4,655 | 4,660 | 536,300 |
| 2022/05/23 | 4,650 | 4,735 | 4,625 | 4,680 | 380,600 |
| 2022/05/20 | 4,600 | 4,675 | 4,565 | 4,615 | 456,400 |
| 2022/05/19 | 4,400 | 4,565 | 4,385 | 4,515 | 415,500 |
| 2022/05/18 | 4,575 | 4,635 | 4,490 | 4,530 | 658,500 |
| 2022/05/17 | 4,495 | 4,540 | 4,415 | 4,540 | 774,900 |
| 2022/05/16 | 4,360 | 4,515 | 4,360 | 4,425 | 852,700 |
| 2022/05/13 | 5,010 | 5,100 | 4,990 | 5,090 | 269,400 |
| 2022/05/12 | 5,100 | 5,150 | 4,995 | 4,995 | 282,100 |
| 2022/05/11 | 5,100 | 5,200 | 5,040 | 5,140 | 321,400 |
| 2022/05/10 | 5,330 | 5,370 | 5,170 | 5,200 | 377,400 |
| 2022/05/09 | 5,490 | 5,490 | 5,330 | 5,420 | 350,400 |
| 2022/05/06 | 5,470 | 5,620 | 5,470 | 5,560 | 224,300 |
| 2022/05/02 | 5,440 | 5,520 | 5,380 | 5,490 | 220,200 |
| 2022/04/28 | 5,370 | 5,560 | 5,350 | 5,540 | 244,400 |
| 2022/04/27 | 5,370 | 5,500 | 5,320 | 5,390 | 515,900 |
| 2022/04/26 | 5,480 | 5,520 | 5,310 | 5,450 | 498,900 |
| 2022/04/25 | 5,610 | 5,750 | 5,610 | 5,680 | 263,100 |
| 2022/04/22 | 5,940 | 5,940 | 5,630 | 5,810 | 441,800 |
| 2022/04/21 | 6,100 | 6,140 | 6,020 | 6,030 | 432,500 |
| 2022/04/20 | 6,080 | 6,170 | 6,040 | 6,130 | 244,400 |
| 2022/04/19 | 6,000 | 6,120 | 5,940 | 6,100 | 219,800 |
| 2022/04/18 | 5,920 | 5,930 | 5,800 | 5,870 | 149,700 |
| 2022/04/15 | 5,920 | 5,970 | 5,890 | 5,960 | 148,400 |
| 2022/04/14 | 5,850 | 6,010 | 5,830 | 5,990 | 238,000 |
| 2022/04/13 | 5,800 | 5,830 | 5,690 | 5,760 | 269,000 |
| 2022/04/12 | 5,620 | 5,740 | 5,580 | 5,740 | 272,100 |
| 2022/04/11 | 5,740 | 5,830 | 5,670 | 5,700 | 294,600 |
| 2022/04/08 | 5,630 | 5,670 | 5,560 | 5,650 | 236,300 |
| 2022/04/07 | 5,510 | 5,580 | 5,480 | 5,560 | 287,600 |
| 2022/04/06 | 5,640 | 5,700 | 5,590 | 5,650 | 266,900 |
| 2022/04/05 | 5,690 | 5,730 | 5,630 | 5,670 | 283,600 |
| 2022/04/04 | 5,640 | 5,750 | 5,620 | 5,680 | 164,200 |
| 2022/04/01 | 5,570 | 5,680 | 5,520 | 5,670 | 273,900 |
| 2022/03/31 | 5,710 | 5,790 | 5,610 | 5,610 | 412,100 |
| 2022/03/30 | 5,670 | 5,700 | 5,530 | 5,660 | 337,700 |
| 2022/03/29 | 5,850 | 5,870 | 5,770 | 5,810 | 298,800 |
| 2022/03/28 | 6,000 | 6,020 | 5,770 | 5,790 | 456,700 |
| 2022/03/25 | 6,030 | 6,100 | 5,950 | 6,100 | 336,900 |
| 2022/03/24 | 5,860 | 5,990 | 5,850 | 5,970 | 305,900 |
| 2022/03/23 | 5,790 | 5,860 | 5,720 | 5,830 | 283,300 |
| 2022/03/22 | 5,860 | 5,970 | 5,800 | 5,800 | 329,000 |
| 2022/03/18 | 5,550 | 5,890 | 5,550 | 5,730 | 937,800 |
| 2022/03/17 | 5,290 | 5,450 | 5,250 | 5,450 | 347,400 |
| 2022/03/16 | 5,160 | 5,300 | 5,130 | 5,280 | 368,400 |
| 2022/03/15 | 5,400 | 5,420 | 5,110 | 5,210 | 500,400 |
| 2022/03/14 | 5,630 | 5,680 | 5,570 | 5,570 | 281,900 |
| 2022/03/11 | 5,430 | 5,560 | 5,410 | 5,540 | 419,400 |
| 2022/03/10 | 5,290 | 5,440 | 5,190 | 5,440 | 611,500 |
| 2022/03/09 | 5,420 | 5,480 | 5,320 | 5,350 | 604,600 |
| 2022/03/08 | 5,780 | 5,790 | 5,410 | 5,450 | 559,300 |
| 2022/03/07 | 5,980 | 6,100 | 5,820 | 5,900 | 542,800 |
| 2022/03/04 | 6,070 | 6,150 | 5,810 | 5,900 | 645,000 |
| 2022/03/03 | 5,870 | 6,090 | 5,860 | 6,060 | 612,400 |
| 2022/03/02 | 5,500 | 5,760 | 5,470 | 5,750 | 665,600 |
| 2022/03/01 | 5,210 | 5,420 | 5,200 | 5,400 | 396,200 |
| 2022/02/28 | 5,040 | 5,230 | 5,040 | 5,210 | 390,200 |
| 2022/02/25 | 4,915 | 4,975 | 4,825 | 4,970 | 336,500 |
| 2022/02/24 | 4,805 | 4,990 | 4,805 | 4,955 | 441,400 |
| 2022/02/22 | 4,830 | 4,840 | 4,745 | 4,795 | 213,800 |
| 2022/02/21 | 4,855 | 4,945 | 4,835 | 4,900 | 153,200 |
| 2022/02/18 | 4,865 | 4,990 | 4,855 | 4,945 | 213,300 |
| 2022/02/17 | 4,900 | 4,955 | 4,855 | 4,900 | 237,700 |
| 2022/02/16 | 4,900 | 4,925 | 4,840 | 4,905 | 297,500 |
| 2022/02/15 | 5,130 | 5,170 | 4,850 | 4,870 | 595,500 |
| 2022/02/14 | 5,100 | 5,180 | 5,080 | 5,140 | 390,600 |
| 2022/02/10 | 5,180 | 5,190 | 5,080 | 5,160 | 372,000 |
| 2022/02/09 | 5,220 | 5,240 | 5,140 | 5,150 | 334,900 |
| 2022/02/08 | 5,180 | 5,190 | 5,100 | 5,170 | 170,100 |
| 2022/02/07 | 5,150 | 5,180 | 5,090 | 5,180 | 158,700 |
| 2022/02/04 | 5,140 | 5,180 | 5,060 | 5,150 | 163,000 |
| 2022/02/03 | 5,140 | 5,200 | 5,120 | 5,160 | 173,500 |
| 2022/02/02 | 4,980 | 5,180 | 4,970 | 5,180 | 435,200 |
| 2022/02/01 | 4,905 | 4,975 | 4,860 | 4,880 | 140,800 |
| 2022/01/31 | 4,870 | 4,970 | 4,850 | 4,945 | 156,000 |
| 2022/01/28 | 4,835 | 4,905 | 4,820 | 4,905 | 331,200 |
| 2022/01/27 | 5,060 | 5,060 | 4,750 | 4,765 | 563,500 |
| 2022/01/26 | 5,110 | 5,130 | 5,040 | 5,060 | 436,000 |
| 2022/01/25 | 4,990 | 5,010 | 4,830 | 4,890 | 346,600 |
| 2022/01/24 | 4,875 | 5,020 | 4,875 | 5,000 | 211,100 |
| 2022/01/21 | 4,925 | 4,950 | 4,845 | 4,945 | 263,200 |
| 2022/01/20 | 4,945 | 5,050 | 4,915 | 5,020 | 197,600 |
| 2022/01/19 | 4,970 | 5,070 | 4,915 | 4,940 | 241,200 |
| 2022/01/18 | 5,100 | 5,180 | 5,060 | 5,090 | 322,400 |
| 2022/01/17 | 5,140 | 5,170 | 5,090 | 5,100 | 142,500 |
| 2022/01/14 | 5,100 | 5,150 | 5,020 | 5,110 | 283,600 |
| 2022/01/13 | 5,100 | 5,170 | 5,050 | 5,160 | 285,200 |
| 2022/01/12 | 4,985 | 5,030 | 4,955 | 5,010 | 393,200 |
| 2022/01/11 | 4,830 | 4,935 | 4,825 | 4,915 | 238,700 |
| 2022/01/07 | 4,840 | 4,910 | 4,785 | 4,845 | 202,200 |
| 2022/01/06 | 4,900 | 4,925 | 4,845 | 4,855 | 195,000 |
| 2022/01/05 | 4,905 | 4,920 | 4,825 | 4,900 | 187,600 |
| 2022/01/04 | 4,805 | 4,855 | 4,755 | 4,835 | 149,600 |