5714 DOWAホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-114,8634,8654,8024,830169,7004,830
2025-07-104,8404,8654,7844,800230,7004,800
2025-07-094,9194,9504,8084,833215,2004,833
2025-07-084,7724,8574,7514,835257,2004,835
2025-07-074,7924,8094,7374,744223,6004,744
2025-07-044,8704,8864,7604,779325,1004,779
2025-07-034,8044,9384,7844,871438,0004,871
2025-07-024,6784,7484,6484,728257,7004,728
2025-07-014,6604,6784,6324,678203,5004,678
2025-06-304,7314,7454,6704,672279,6004,672
2025-06-274,6354,7324,5844,704446,7004,704
2025-06-264,4604,5304,4434,530193,1004,530
2025-06-254,4854,5094,4724,486136,7004,486
2025-06-244,5204,5474,4824,489112,6004,489
2025-06-234,5114,5114,4564,482132,7004,482
2025-06-204,5884,5884,5174,517558,8004,517
2025-06-194,6284,6284,5454,545143,8004,545
2025-06-184,6004,6324,5554,632120,4004,632
2025-06-174,6064,6644,6064,634126,0004,634
2025-06-164,6104,6544,5844,607149,6004,607
2025-06-134,5634,5784,5014,549234,6004,549
2025-06-124,5774,6154,5504,556144,4004,556
2025-06-114,5504,6324,5294,628138,9004,628
2025-06-104,6004,6094,5214,542210,0004,542
2025-06-094,6404,6724,5924,592158,5004,592
2025-06-064,6334,6914,5944,645246,8004,645
2025-06-054,5144,6704,5134,615313,9004,615
2025-06-044,5954,6284,5144,539246,6004,539
2025-06-034,5004,5634,5004,548165,5004,548
2025-06-024,5554,5764,4764,497234,6004,497
2025-05-304,4964,6004,4914,588307,0004,588
2025-05-294,5844,6164,5764,587136,8004,587
2025-05-284,6214,6294,5814,587146,0004,587
2025-05-274,6154,6394,5804,618168,5004,618
2025-05-264,5464,5744,5314,574156,7004,574
2025-05-234,4914,5654,4884,523172,4004,523
2025-05-224,4784,4974,4304,471239,2004,471
2025-05-214,6254,6454,5354,548198,3004,548
2025-05-204,5804,7474,5074,555309,5004,555
2025-05-194,5274,5664,5134,534128,1004,534
2025-05-164,5364,5614,4834,551157,6004,551
2025-05-154,4814,5524,4184,525234,3004,525
2025-05-144,6744,7474,4994,551329,6004,551
2025-05-134,7664,7804,6044,604200,8004,604
2025-05-124,6554,6974,6264,696142,7004,696
2025-05-094,6274,6304,5484,613186,8004,613
2025-05-084,5294,5624,4914,55798,9004,557
2025-05-074,5354,5614,5134,542161,4004,542
2025-05-024,5664,5784,5264,535160,5004,535
2025-05-014,5084,5904,4814,552152,0004,552
2025-04-304,6164,6264,5424,578136,4004,578
2025-04-284,6254,6424,5764,602111,1004,602
2025-04-254,5704,6434,5644,628123,9004,628
2025-04-244,6004,6114,5514,55997,7004,559
2025-04-234,6604,6604,5214,530175,1004,530
2025-04-224,3854,5354,3854,530185,8004,530
2025-04-214,4004,4254,3634,40791,9004,407
2025-04-184,3744,4354,3514,435103,5004,435
2025-04-174,3124,3854,3004,385202,8004,385
2025-04-164,4504,4504,3634,382109,8004,382
2025-04-154,4444,4854,4064,412140,8004,412
2025-04-144,3544,4154,3254,382121,3004,382
2025-04-114,0904,3004,0774,284189,6004,284
2025-04-104,3464,3464,2144,310225,0004,310
2025-04-093,9703,9873,8803,935281,5003,935
2025-04-084,0904,2174,0714,097248,0004,097
2025-04-074,0004,0873,9403,962509,4003,962
2025-04-044,3754,3864,2744,338275,1004,338
2025-04-034,5504,5614,4714,519342,4004,519
2025-04-024,6464,6694,6264,628234,7004,628
2025-04-014,6304,6844,6054,646178,0004,646
2025-03-314,6804,6804,5664,629322,7004,629
2025-03-284,8794,9174,7804,800329,5004,800
2025-03-275,0005,0334,9534,999262,3004,999
2025-03-264,9595,0844,9205,041262,1005,041
2025-03-254,8664,9404,8504,908183,7004,908
2025-03-244,9024,9064,8524,893184,7004,893
2025-03-214,9034,9874,8984,916247,7004,916
2025-03-194,8965,0204,8834,930228,5004,930
2025-03-184,8844,9194,8714,908133,4004,908
2025-03-174,8354,8484,8004,846144,8004,846
2025-03-144,7244,8074,7244,771250,7004,771
2025-03-134,7504,7894,7234,760159,9004,760
2025-03-124,7814,7924,7064,736237,3004,736
2025-03-114,7724,8324,6994,766331,5004,766
2025-03-104,7354,8094,7194,801189,6004,801
2025-03-074,6804,7364,6424,732184,7004,732
2025-03-064,7204,7254,6824,702190,5004,702
2025-03-054,5964,6694,5834,660209,5004,660
2025-03-044,6254,6424,5944,608195,1004,608
2025-03-034,6004,6214,5394,611147,5004,611
2025-02-284,5854,6194,5534,559229,8004,559
2025-02-274,5744,6344,5654,613118,9004,613
2025-02-264,5064,5744,4544,560213,4004,560
2025-02-254,5544,5864,5484,549198,3004,549
2025-02-214,6164,6274,5664,586208,3004,586
2025-02-204,5934,6164,5774,607255,0004,607
2025-02-194,6124,6454,6004,632203,7004,632
2025-02-184,6044,6314,5704,590160,0004,590
2025-02-174,6034,6524,5724,587238,1004,587
2025-02-144,6904,7444,5834,599288,2004,599
2025-02-134,5634,7894,5414,707431,9004,707
2025-02-124,7934,7974,5654,569590,2004,569
2025-02-104,6444,6594,6194,657136,9004,657
2025-02-074,6014,6434,6014,624235,9004,624
2025-02-064,5594,6134,5384,595149,7004,595
2025-02-054,5814,6204,5094,526228,5004,526
2025-02-044,6014,6074,5524,552193,5004,552
2025-02-034,6004,6154,5584,567289,7004,567
2025-01-314,6724,6754,6264,646141,5004,646
2025-01-304,5934,6294,5734,619169,6004,619
2025-01-294,5994,6314,5864,590167,7004,590
2025-01-284,6234,6534,5894,598168,5004,598
2025-01-274,6604,6604,6064,630193,2004,630
2025-01-244,6094,6404,5904,590242,7004,590
2025-01-234,5464,6294,5264,606149,4004,606
2025-01-224,5494,6234,5404,606217,0004,606
2025-01-214,5934,6044,5234,559176,2004,559
2025-01-204,4884,5854,4884,562158,3004,562
2025-01-174,4304,5064,4304,495149,6004,495
2025-01-164,4744,5094,4434,474162,7004,474
2025-01-154,5144,5284,4524,474202,3004,474
2025-01-144,4814,4934,4224,467287,6004,467
2025-01-104,5094,5344,4634,483247,6004,483
2025-01-094,5314,5404,4754,519254,0004,519
2025-01-084,5004,6154,5004,573350,1004,573
2025-01-074,4634,5084,4254,500258,9004,500
2025-01-064,4874,5024,4424,450242,9004,450

分割・併合履歴 : [2017-09-27]1株→0.2株