5714 DOWAホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,470 | 4,493 | 4,363 | 4,397 | 277,800 | 4,397 |
| 2023-06-07 | 4,429 | 4,464 | 4,388 | 4,410 | 422,400 | 4,410 |
| 2023-06-06 | 4,255 | 4,392 | 4,245 | 4,389 | 280,500 | 4,389 |
| 2023-06-05 | 4,295 | 4,361 | 4,253 | 4,318 | 444,900 | 4,318 |
| 2023-06-02 | 4,065 | 4,220 | 4,045 | 4,215 | 330,500 | 4,215 |
| 2023-06-01 | 4,035 | 4,080 | 4,025 | 4,075 | 311,000 | 4,075 |
| 2023-05-31 | 4,190 | 4,250 | 4,025 | 4,045 | 500,700 | 4,045 |
| 2023-05-30 | 4,205 | 4,250 | 4,195 | 4,225 | 252,500 | 4,225 |
| 2023-05-29 | 4,275 | 4,295 | 4,255 | 4,265 | 175,200 | 4,265 |
| 2023-05-26 | 4,255 | 4,255 | 4,210 | 4,215 | 203,400 | 4,215 |
| 2023-05-25 | 4,350 | 4,350 | 4,285 | 4,310 | 173,100 | 4,310 |
| 2023-05-24 | 4,410 | 4,445 | 4,400 | 4,420 | 233,700 | 4,420 |
| 2023-05-23 | 4,425 | 4,480 | 4,410 | 4,445 | 299,400 | 4,445 |
| 2023-05-22 | 4,415 | 4,415 | 4,325 | 4,375 | 212,800 | 4,375 |
| 2023-05-19 | 4,420 | 4,420 | 4,390 | 4,390 | 156,000 | 4,390 |
| 2023-05-18 | 4,390 | 4,405 | 4,365 | 4,390 | 197,600 | 4,390 |
| 2023-05-17 | 4,390 | 4,390 | 4,325 | 4,335 | 261,400 | 4,335 |
| 2023-05-16 | 4,390 | 4,435 | 4,385 | 4,420 | 318,600 | 4,420 |
| 2023-05-15 | 4,350 | 4,410 | 4,215 | 4,350 | 598,400 | 4,350 |
| 2023-05-12 | 4,455 | 4,455 | 4,330 | 4,330 | 297,200 | 4,330 |
| 2023-05-11 | 4,380 | 4,420 | 4,360 | 4,395 | 222,700 | 4,395 |
| 2023-05-10 | 4,595 | 4,610 | 4,515 | 4,520 | 243,700 | 4,520 |
| 2023-05-09 | 4,505 | 4,540 | 4,480 | 4,535 | 198,000 | 4,535 |
| 2023-05-08 | 4,385 | 4,480 | 4,385 | 4,465 | 169,900 | 4,465 |
| 2023-05-02 | 4,440 | 4,440 | 4,400 | 4,415 | 110,000 | 4,415 |
| 2023-05-01 | 4,475 | 4,485 | 4,395 | 4,420 | 195,400 | 4,420 |
| 2023-04-28 | 4,405 | 4,435 | 4,385 | 4,430 | 208,600 | 4,430 |
| 2023-04-27 | 4,350 | 4,400 | 4,345 | 4,380 | 270,600 | 4,380 |
| 2023-04-26 | 4,270 | 4,345 | 4,270 | 4,325 | 241,000 | 4,325 |
| 2023-04-25 | 4,360 | 4,385 | 4,270 | 4,280 | 238,600 | 4,280 |
| 2023-04-24 | 4,350 | 4,385 | 4,345 | 4,360 | 169,800 | 4,360 |
| 2023-04-21 | 4,340 | 4,385 | 4,330 | 4,370 | 130,400 | 4,370 |
| 2023-04-20 | 4,345 | 4,380 | 4,340 | 4,355 | 124,500 | 4,355 |
| 2023-04-19 | 4,375 | 4,400 | 4,345 | 4,395 | 169,700 | 4,395 |
| 2023-04-18 | 4,350 | 4,370 | 4,335 | 4,350 | 157,600 | 4,350 |
| 2023-04-17 | 4,345 | 4,355 | 4,305 | 4,335 | 188,000 | 4,335 |
| 2023-04-14 | 4,300 | 4,360 | 4,300 | 4,345 | 213,700 | 4,345 |
| 2023-04-13 | 4,260 | 4,300 | 4,240 | 4,290 | 182,400 | 4,290 |
| 2023-04-12 | 4,305 | 4,325 | 4,265 | 4,265 | 175,800 | 4,265 |
| 2023-04-11 | 4,235 | 4,300 | 4,225 | 4,300 | 170,300 | 4,300 |
| 2023-04-10 | 4,260 | 4,285 | 4,215 | 4,220 | 169,100 | 4,220 |
| 2023-04-07 | 4,165 | 4,210 | 4,160 | 4,195 | 139,700 | 4,195 |
| 2023-04-06 | 4,235 | 4,235 | 4,155 | 4,175 | 239,100 | 4,175 |
| 2023-04-05 | 4,290 | 4,300 | 4,240 | 4,270 | 215,100 | 4,270 |
| 2023-04-04 | 4,390 | 4,410 | 4,365 | 4,390 | 247,800 | 4,390 |
| 2023-04-03 | 4,315 | 4,360 | 4,275 | 4,345 | 239,300 | 4,345 |
| 2023-03-31 | 4,260 | 4,315 | 4,240 | 4,245 | 297,300 | 4,245 |
| 2023-03-30 | 4,260 | 4,280 | 4,165 | 4,200 | 228,700 | 4,200 |
| 2023-03-29 | 4,335 | 4,355 | 4,285 | 4,320 | 240,700 | 4,320 |
| 2023-03-28 | 4,255 | 4,305 | 4,240 | 4,280 | 220,500 | 4,280 |
| 2023-03-27 | 4,195 | 4,195 | 4,135 | 4,185 | 213,600 | 4,185 |
| 2023-03-24 | 4,210 | 4,220 | 4,130 | 4,160 | 292,200 | 4,160 |
| 2023-03-23 | 4,190 | 4,290 | 4,180 | 4,285 | 188,400 | 4,285 |
| 2023-03-22 | 4,240 | 4,250 | 4,200 | 4,235 | 165,400 | 4,235 |
| 2023-03-20 | 4,200 | 4,280 | 4,170 | 4,170 | 227,400 | 4,170 |
| 2023-03-17 | 4,270 | 4,270 | 4,115 | 4,205 | 539,000 | 4,205 |
| 2023-03-16 | 4,270 | 4,315 | 4,210 | 4,220 | 432,000 | 4,220 |
| 2023-03-15 | 4,315 | 4,360 | 4,300 | 4,340 | 186,400 | 4,340 |
| 2023-03-14 | 4,400 | 4,425 | 4,260 | 4,260 | 271,800 | 4,260 |
| 2023-03-13 | 4,480 | 4,510 | 4,425 | 4,500 | 242,200 | 4,500 |
| 2023-03-10 | 4,550 | 4,580 | 4,530 | 4,550 | 377,000 | 4,550 |
| 2023-03-09 | 4,550 | 4,590 | 4,550 | 4,575 | 162,200 | 4,575 |
| 2023-03-08 | 4,520 | 4,545 | 4,490 | 4,510 | 190,300 | 4,510 |
| 2023-03-07 | 4,525 | 4,580 | 4,515 | 4,560 | 125,100 | 4,560 |
| 2023-03-06 | 4,570 | 4,605 | 4,555 | 4,560 | 142,000 | 4,560 |
| 2023-03-03 | 4,490 | 4,595 | 4,465 | 4,540 | 276,900 | 4,540 |
| 2023-03-02 | 4,595 | 4,695 | 4,560 | 4,560 | 306,100 | 4,560 |
| 2023-03-01 | 4,455 | 4,535 | 4,455 | 4,535 | 185,800 | 4,535 |
| 2023-02-28 | 4,575 | 4,585 | 4,410 | 4,435 | 223,400 | 4,435 |
| 2023-02-27 | 4,450 | 4,515 | 4,445 | 4,515 | 126,300 | 4,515 |
| 2023-02-24 | 4,435 | 4,460 | 4,410 | 4,440 | 161,700 | 4,440 |
| 2023-02-22 | 4,490 | 4,510 | 4,440 | 4,440 | 240,700 | 4,440 |
| 2023-02-21 | 4,515 | 4,560 | 4,505 | 4,545 | 145,800 | 4,545 |
| 2023-02-20 | 4,480 | 4,515 | 4,455 | 4,515 | 167,900 | 4,515 |
| 2023-02-17 | 4,460 | 4,505 | 4,450 | 4,490 | 186,500 | 4,490 |
| 2023-02-16 | 4,485 | 4,505 | 4,450 | 4,480 | 242,100 | 4,480 |
| 2023-02-15 | 4,480 | 4,500 | 4,455 | 4,485 | 171,600 | 4,485 |
| 2023-02-14 | 4,490 | 4,515 | 4,460 | 4,480 | 242,400 | 4,480 |
| 2023-02-13 | 4,480 | 4,540 | 4,400 | 4,430 | 444,800 | 4,430 |
| 2023-02-10 | 4,500 | 4,615 | 4,480 | 4,585 | 566,900 | 4,585 |
| 2023-02-09 | 4,420 | 4,495 | 4,420 | 4,480 | 158,900 | 4,480 |
| 2023-02-08 | 4,420 | 4,440 | 4,395 | 4,415 | 195,700 | 4,415 |
| 2023-02-07 | 4,380 | 4,415 | 4,365 | 4,415 | 181,900 | 4,415 |
| 2023-02-06 | 4,460 | 4,475 | 4,390 | 4,415 | 155,500 | 4,415 |
| 2023-02-03 | 4,375 | 4,405 | 4,365 | 4,390 | 153,800 | 4,390 |
| 2023-02-02 | 4,505 | 4,515 | 4,405 | 4,415 | 187,500 | 4,415 |
| 2023-02-01 | 4,530 | 4,535 | 4,475 | 4,495 | 181,700 | 4,495 |
| 2023-01-31 | 4,490 | 4,525 | 4,480 | 4,510 | 302,900 | 4,510 |
| 2023-01-30 | 4,460 | 4,500 | 4,450 | 4,465 | 216,200 | 4,465 |
| 2023-01-27 | 4,480 | 4,500 | 4,450 | 4,470 | 191,400 | 4,470 |
| 2023-01-26 | 4,450 | 4,475 | 4,430 | 4,460 | 169,600 | 4,460 |
| 2023-01-25 | 4,420 | 4,475 | 4,410 | 4,460 | 252,200 | 4,460 |
| 2023-01-24 | 4,410 | 4,490 | 4,385 | 4,465 | 278,000 | 4,465 |
| 2023-01-23 | 4,435 | 4,435 | 4,380 | 4,410 | 184,400 | 4,410 |
| 2023-01-20 | 4,330 | 4,400 | 4,315 | 4,395 | 203,900 | 4,395 |
| 2023-01-19 | 4,300 | 4,355 | 4,285 | 4,320 | 265,300 | 4,320 |
| 2023-01-18 | 4,260 | 4,410 | 4,245 | 4,330 | 317,200 | 4,330 |
| 2023-01-17 | 4,220 | 4,270 | 4,220 | 4,255 | 174,100 | 4,255 |
| 2023-01-16 | 4,210 | 4,225 | 4,165 | 4,195 | 230,500 | 4,195 |
| 2023-01-13 | 4,325 | 4,335 | 4,245 | 4,260 | 309,700 | 4,260 |
| 2023-01-12 | 4,205 | 4,385 | 4,205 | 4,335 | 409,200 | 4,335 |
| 2023-01-11 | 4,200 | 4,235 | 4,165 | 4,205 | 240,700 | 4,205 |
| 2023-01-10 | 4,090 | 4,180 | 4,075 | 4,135 | 363,600 | 4,135 |
| 2023-01-06 | 4,010 | 4,035 | 3,995 | 4,025 | 215,100 | 4,025 |
| 2023-01-05 | 3,980 | 4,015 | 3,950 | 4,000 | 259,100 | 4,000 |
| 2023-01-04 | 4,080 | 4,085 | 3,945 | 3,945 | 557,200 | 3,945 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
