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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,563 | 4,578 | 4,501 | 4,549 | 234,600 |
| 2025/06/12 | 4,577 | 4,615 | 4,550 | 4,556 | 144,400 |
| 2025/06/11 | 4,550 | 4,632 | 4,529 | 4,628 | 138,900 |
| 2025/06/10 | 4,600 | 4,609 | 4,521 | 4,542 | 210,000 |
| 2025/06/09 | 4,640 | 4,672 | 4,592 | 4,592 | 158,500 |
| 2025/06/06 | 4,633 | 4,691 | 4,594 | 4,645 | 246,800 |
| 2025/06/05 | 4,514 | 4,670 | 4,513 | 4,615 | 313,900 |
| 2025/06/04 | 4,595 | 4,628 | 4,514 | 4,539 | 246,600 |
| 2025/06/03 | 4,500 | 4,563 | 4,500 | 4,548 | 165,500 |
| 2025/06/02 | 4,555 | 4,576 | 4,476 | 4,497 | 234,600 |
| 2025/05/30 | 4,496 | 4,600 | 4,491 | 4,588 | 307,000 |
| 2025/05/29 | 4,584 | 4,616 | 4,576 | 4,587 | 136,800 |
| 2025/05/28 | 4,621 | 4,629 | 4,581 | 4,587 | 146,000 |
| 2025/05/27 | 4,615 | 4,639 | 4,580 | 4,618 | 168,500 |
| 2025/05/26 | 4,546 | 4,574 | 4,531 | 4,574 | 156,700 |
| 2025/05/23 | 4,491 | 4,565 | 4,488 | 4,523 | 172,400 |
| 2025/05/22 | 4,478 | 4,497 | 4,430 | 4,471 | 239,200 |
| 2025/05/21 | 4,625 | 4,645 | 4,535 | 4,548 | 198,300 |
| 2025/05/20 | 4,580 | 4,747 | 4,507 | 4,555 | 309,500 |
| 2025/05/19 | 4,527 | 4,566 | 4,513 | 4,534 | 128,100 |
| 2025/05/16 | 4,536 | 4,561 | 4,483 | 4,551 | 157,600 |
| 2025/05/15 | 4,481 | 4,552 | 4,418 | 4,525 | 234,300 |
| 2025/05/14 | 4,674 | 4,747 | 4,499 | 4,551 | 329,600 |
| 2025/05/13 | 4,766 | 4,780 | 4,604 | 4,604 | 200,800 |
| 2025/05/12 | 4,655 | 4,697 | 4,626 | 4,696 | 142,700 |
| 2025/05/09 | 4,627 | 4,630 | 4,548 | 4,613 | 186,800 |
| 2025/05/08 | 4,529 | 4,562 | 4,491 | 4,557 | 98,900 |
| 2025/05/07 | 4,535 | 4,561 | 4,513 | 4,542 | 161,400 |
| 2025/05/02 | 4,566 | 4,578 | 4,526 | 4,535 | 160,500 |
| 2025/05/01 | 4,508 | 4,590 | 4,481 | 4,552 | 152,000 |
| 2025/04/30 | 4,616 | 4,626 | 4,542 | 4,578 | 136,400 |
| 2025/04/28 | 4,625 | 4,642 | 4,576 | 4,602 | 111,100 |
| 2025/04/25 | 4,570 | 4,643 | 4,564 | 4,628 | 123,900 |
| 2025/04/24 | 4,600 | 4,611 | 4,551 | 4,559 | 97,700 |
| 2025/04/23 | 4,660 | 4,660 | 4,521 | 4,530 | 175,100 |
| 2025/04/22 | 4,385 | 4,535 | 4,385 | 4,530 | 185,800 |
| 2025/04/21 | 4,400 | 4,425 | 4,363 | 4,407 | 91,900 |
| 2025/04/18 | 4,374 | 4,435 | 4,351 | 4,435 | 103,500 |
| 2025/04/17 | 4,312 | 4,385 | 4,300 | 4,385 | 202,800 |
| 2025/04/16 | 4,450 | 4,450 | 4,363 | 4,382 | 109,800 |
| 2025/04/15 | 4,444 | 4,485 | 4,406 | 4,412 | 140,800 |
| 2025/04/14 | 4,354 | 4,415 | 4,325 | 4,382 | 121,300 |
| 2025/04/11 | 4,090 | 4,300 | 4,077 | 4,284 | 189,600 |
| 2025/04/10 | 4,346 | 4,346 | 4,214 | 4,310 | 225,000 |
| 2025/04/09 | 3,970 | 3,987 | 3,880 | 3,935 | 281,500 |
| 2025/04/08 | 4,090 | 4,217 | 4,071 | 4,097 | 248,000 |
| 2025/04/07 | 4,000 | 4,087 | 3,940 | 3,962 | 509,400 |
| 2025/04/04 | 4,375 | 4,386 | 4,274 | 4,338 | 275,100 |
| 2025/04/03 | 4,550 | 4,561 | 4,471 | 4,519 | 342,400 |
| 2025/04/02 | 4,646 | 4,669 | 4,626 | 4,628 | 234,700 |
| 2025/04/01 | 4,630 | 4,684 | 4,605 | 4,646 | 178,000 |
| 2025/03/31 | 4,680 | 4,680 | 4,566 | 4,629 | 322,700 |
| 2025/03/28 | 4,879 | 4,917 | 4,780 | 4,800 | 329,500 |
| 2025/03/27 | 5,000 | 5,033 | 4,953 | 4,999 | 262,300 |
| 2025/03/26 | 4,959 | 5,084 | 4,920 | 5,041 | 262,100 |
| 2025/03/25 | 4,866 | 4,940 | 4,850 | 4,908 | 183,700 |
| 2025/03/24 | 4,902 | 4,906 | 4,852 | 4,893 | 184,700 |
| 2025/03/21 | 4,903 | 4,987 | 4,898 | 4,916 | 247,700 |
| 2025/03/19 | 4,896 | 5,020 | 4,883 | 4,930 | 228,500 |
| 2025/03/18 | 4,884 | 4,919 | 4,871 | 4,908 | 133,400 |
| 2025/03/17 | 4,835 | 4,848 | 4,800 | 4,846 | 144,800 |
| 2025/03/14 | 4,724 | 4,807 | 4,724 | 4,771 | 250,700 |
| 2025/03/13 | 4,750 | 4,789 | 4,723 | 4,760 | 159,900 |
| 2025/03/12 | 4,781 | 4,792 | 4,706 | 4,736 | 237,300 |
| 2025/03/11 | 4,772 | 4,832 | 4,699 | 4,766 | 331,500 |
| 2025/03/10 | 4,735 | 4,809 | 4,719 | 4,801 | 189,600 |
| 2025/03/07 | 4,680 | 4,736 | 4,642 | 4,732 | 184,700 |
| 2025/03/06 | 4,720 | 4,725 | 4,682 | 4,702 | 190,500 |
| 2025/03/05 | 4,596 | 4,669 | 4,583 | 4,660 | 209,500 |
| 2025/03/04 | 4,625 | 4,642 | 4,594 | 4,608 | 195,100 |
| 2025/03/03 | 4,600 | 4,621 | 4,539 | 4,611 | 147,500 |
| 2025/02/28 | 4,585 | 4,619 | 4,553 | 4,559 | 229,800 |
| 2025/02/27 | 4,574 | 4,634 | 4,565 | 4,613 | 118,900 |
| 2025/02/26 | 4,506 | 4,574 | 4,454 | 4,560 | 213,400 |
| 2025/02/25 | 4,554 | 4,586 | 4,548 | 4,549 | 198,300 |
| 2025/02/21 | 4,616 | 4,627 | 4,566 | 4,586 | 208,300 |
| 2025/02/20 | 4,593 | 4,616 | 4,577 | 4,607 | 255,000 |
| 2025/02/19 | 4,612 | 4,645 | 4,600 | 4,632 | 203,700 |
| 2025/02/18 | 4,604 | 4,631 | 4,570 | 4,590 | 160,000 |
| 2025/02/17 | 4,603 | 4,652 | 4,572 | 4,587 | 238,100 |
| 2025/02/14 | 4,690 | 4,744 | 4,583 | 4,599 | 288,200 |
| 2025/02/13 | 4,563 | 4,789 | 4,541 | 4,707 | 431,900 |
| 2025/02/12 | 4,793 | 4,797 | 4,565 | 4,569 | 590,200 |
| 2025/02/10 | 4,644 | 4,659 | 4,619 | 4,657 | 136,900 |
| 2025/02/07 | 4,601 | 4,643 | 4,601 | 4,624 | 235,900 |
| 2025/02/06 | 4,559 | 4,613 | 4,538 | 4,595 | 149,700 |
| 2025/02/05 | 4,581 | 4,620 | 4,509 | 4,526 | 228,500 |
| 2025/02/04 | 4,601 | 4,607 | 4,552 | 4,552 | 193,500 |
| 2025/02/03 | 4,600 | 4,615 | 4,558 | 4,567 | 289,700 |
| 2025/01/31 | 4,672 | 4,675 | 4,626 | 4,646 | 141,500 |
| 2025/01/30 | 4,593 | 4,629 | 4,573 | 4,619 | 169,600 |
| 2025/01/29 | 4,599 | 4,631 | 4,586 | 4,590 | 167,700 |
| 2025/01/28 | 4,623 | 4,653 | 4,589 | 4,598 | 168,500 |
| 2025/01/27 | 4,660 | 4,660 | 4,606 | 4,630 | 193,200 |
| 2025/01/24 | 4,609 | 4,640 | 4,590 | 4,590 | 242,700 |
| 2025/01/23 | 4,546 | 4,629 | 4,526 | 4,606 | 149,400 |
| 2025/01/22 | 4,549 | 4,623 | 4,540 | 4,606 | 217,000 |
| 2025/01/21 | 4,593 | 4,604 | 4,523 | 4,559 | 176,200 |
| 2025/01/20 | 4,488 | 4,585 | 4,488 | 4,562 | 158,300 |
| 2025/01/17 | 4,430 | 4,506 | 4,430 | 4,495 | 149,600 |
| 2025/01/16 | 4,474 | 4,509 | 4,443 | 4,474 | 162,700 |
| 2025/01/15 | 4,514 | 4,528 | 4,452 | 4,474 | 202,300 |
| 2025/01/14 | 4,481 | 4,493 | 4,422 | 4,467 | 287,600 |
| 2025/01/10 | 4,509 | 4,534 | 4,463 | 4,483 | 247,600 |
| 2025/01/09 | 4,531 | 4,540 | 4,475 | 4,519 | 254,000 |
| 2025/01/08 | 4,500 | 4,615 | 4,500 | 4,573 | 350,100 |
| 2025/01/07 | 4,463 | 4,508 | 4,425 | 4,500 | 258,900 |
| 2025/01/06 | 4,487 | 4,502 | 4,442 | 4,450 | 242,900 |