日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 9,319 9,435 9,196 9,390 554,500
2026/03/26 9,362 9,515 9,338 9,466 505,900
2026/03/25 9,318 9,394 9,255 9,394 464,300
2026/03/24 8,990 9,084 8,765 9,018 623,000
2026/03/23 8,671 8,800 8,392 8,710 1,443,200
2026/03/19 9,648 9,678 9,271 9,271 862,800
2026/03/18 9,913 10,070 9,861 10,050 452,300
2026/03/17 9,700 9,770 9,559 9,613 348,600
2026/03/16 9,708 9,758 9,412 9,629 668,900
2026/03/13 9,774 10,025 9,750 9,858 541,700
2026/03/12 10,050 10,180 9,847 9,924 436,500
2026/03/11 10,315 10,500 10,205 10,245 591,800
2026/03/10 9,811 10,100 9,805 10,055 727,800
2026/03/09 9,450 9,565 9,135 9,511 906,700
2026/03/06 9,705 10,165 9,703 10,165 871,600
2026/03/05 10,430 10,490 9,824 10,005 993,300
2026/03/04 10,405 10,690 9,759 9,842 1,479,600
2026/03/03 11,750 11,750 11,000 11,005 807,300
2026/03/02 11,615 11,880 11,410 11,830 837,700
2026/02/27 10,655 11,610 10,600 11,550 1,428,500
2026/02/26 10,575 10,760 10,370 10,440 606,000
2026/02/25 10,615 10,660 10,400 10,495 812,400
2026/02/24 10,290 10,645 10,235 10,590 757,600
2026/02/20 9,824 10,165 9,813 10,140 665,300
2026/02/19 9,670 9,885 9,605 9,885 492,400
2026/02/18 9,310 9,738 9,250 9,637 658,800
2026/02/17 9,580 9,730 9,374 9,377 532,100
2026/02/16 9,691 9,724 9,448 9,481 662,200
2026/02/13 9,430 9,832 9,403 9,461 1,490,600
2026/02/12 10,280 10,525 9,980 10,170 1,601,500
2026/02/10 9,729 9,950 9,600 9,872 1,289,700
2026/02/09 9,615 9,615 9,180 9,429 923,500
2026/02/06 8,762 9,055 8,726 9,015 935,100
2026/02/05 9,621 9,645 9,078 9,212 1,124,800
2026/02/04 9,408 9,685 9,331 9,586 878,700
2026/02/03 9,000 9,244 8,946 9,186 880,900
2026/02/02 8,503 8,977 8,501 8,624 1,706,200
2026/01/30 9,320 9,607 8,920 9,214 1,358,200
2026/01/29 9,365 9,564 9,150 9,564 835,700
2026/01/28 9,267 9,355 9,125 9,249 488,700
2026/01/27 9,057 9,315 9,001 9,315 471,700
2026/01/26 9,182 9,337 9,120 9,207 568,800
2026/01/23 9,057 9,222 9,039 9,126 537,700
2026/01/22 9,002 9,132 8,861 8,958 578,100
2026/01/21 8,700 9,190 8,668 9,085 677,500
2026/01/20 8,960 9,023 8,793 8,927 501,000
2026/01/19 8,782 9,026 8,711 8,950 753,400
2026/01/16 8,738 8,757 8,481 8,668 710,600
2026/01/15 8,876 8,985 8,707 8,783 813,500
2026/01/14 8,670 8,824 8,526 8,824 925,300
2026/01/13 8,628 8,745 8,458 8,676 930,400
2026/01/09 7,950 8,073 7,920 8,064 512,100
2026/01/08 8,140 8,230 7,950 7,950 786,800
2026/01/07 8,030 8,190 7,973 8,081 877,000
2026/01/06 7,775 8,021 7,682 8,021 800,000
2026/01/05 7,522 7,571 7,456 7,538 533,500

このページの先頭へ