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
2023-06-084,4704,4934,3634,397277,8004,397
2023-06-074,4294,4644,3884,410422,4004,410
2023-06-064,2554,3924,2454,389280,5004,389
2023-06-054,2954,3614,2534,318444,9004,318
2023-06-024,0654,2204,0454,215330,5004,215
2023-06-014,0354,0804,0254,075311,0004,075
2023-05-314,1904,2504,0254,045500,7004,045
2023-05-304,2054,2504,1954,225252,5004,225
2023-05-294,2754,2954,2554,265175,2004,265
2023-05-264,2554,2554,2104,215203,4004,215
2023-05-254,3504,3504,2854,310173,1004,310
2023-05-244,4104,4454,4004,420233,7004,420
2023-05-234,4254,4804,4104,445299,4004,445
2023-05-224,4154,4154,3254,375212,8004,375
2023-05-194,4204,4204,3904,390156,0004,390
2023-05-184,3904,4054,3654,390197,6004,390
2023-05-174,3904,3904,3254,335261,4004,335
2023-05-164,3904,4354,3854,420318,6004,420
2023-05-154,3504,4104,2154,350598,4004,350
2023-05-124,4554,4554,3304,330297,2004,330
2023-05-114,3804,4204,3604,395222,7004,395
2023-05-104,5954,6104,5154,520243,7004,520
2023-05-094,5054,5404,4804,535198,0004,535
2023-05-084,3854,4804,3854,465169,9004,465
2023-05-024,4404,4404,4004,415110,0004,415
2023-05-014,4754,4854,3954,420195,4004,420
2023-04-284,4054,4354,3854,430208,6004,430
2023-04-274,3504,4004,3454,380270,6004,380
2023-04-264,2704,3454,2704,325241,0004,325
2023-04-254,3604,3854,2704,280238,6004,280
2023-04-244,3504,3854,3454,360169,8004,360
2023-04-214,3404,3854,3304,370130,4004,370
2023-04-204,3454,3804,3404,355124,5004,355
2023-04-194,3754,4004,3454,395169,7004,395
2023-04-184,3504,3704,3354,350157,6004,350
2023-04-174,3454,3554,3054,335188,0004,335
2023-04-144,3004,3604,3004,345213,7004,345
2023-04-134,2604,3004,2404,290182,4004,290
2023-04-124,3054,3254,2654,265175,8004,265
2023-04-114,2354,3004,2254,300170,3004,300
2023-04-104,2604,2854,2154,220169,1004,220
2023-04-074,1654,2104,1604,195139,7004,195
2023-04-064,2354,2354,1554,175239,1004,175
2023-04-054,2904,3004,2404,270215,1004,270
2023-04-044,3904,4104,3654,390247,8004,390
2023-04-034,3154,3604,2754,345239,3004,345
2023-03-314,2604,3154,2404,245297,3004,245
2023-03-304,2604,2804,1654,200228,7004,200
2023-03-294,3354,3554,2854,320240,7004,320
2023-03-284,2554,3054,2404,280220,5004,280
2023-03-274,1954,1954,1354,185213,6004,185
2023-03-244,2104,2204,1304,160292,2004,160
2023-03-234,1904,2904,1804,285188,4004,285
2023-03-224,2404,2504,2004,235165,4004,235
2023-03-204,2004,2804,1704,170227,4004,170
2023-03-174,2704,2704,1154,205539,0004,205
2023-03-164,2704,3154,2104,220432,0004,220
2023-03-154,3154,3604,3004,340186,4004,340
2023-03-144,4004,4254,2604,260271,8004,260
2023-03-134,4804,5104,4254,500242,2004,500
2023-03-104,5504,5804,5304,550377,0004,550
2023-03-094,5504,5904,5504,575162,2004,575
2023-03-084,5204,5454,4904,510190,3004,510
2023-03-074,5254,5804,5154,560125,1004,560
2023-03-064,5704,6054,5554,560142,0004,560
2023-03-034,4904,5954,4654,540276,9004,540
2023-03-024,5954,6954,5604,560306,1004,560
2023-03-014,4554,5354,4554,535185,8004,535
2023-02-284,5754,5854,4104,435223,4004,435
2023-02-274,4504,5154,4454,515126,3004,515
2023-02-244,4354,4604,4104,440161,7004,440
2023-02-224,4904,5104,4404,440240,7004,440
2023-02-214,5154,5604,5054,545145,8004,545
2023-02-204,4804,5154,4554,515167,9004,515
2023-02-174,4604,5054,4504,490186,5004,490
2023-02-164,4854,5054,4504,480242,1004,480
2023-02-154,4804,5004,4554,485171,6004,485
2023-02-144,4904,5154,4604,480242,4004,480
2023-02-134,4804,5404,4004,430444,8004,430
2023-02-104,5004,6154,4804,585566,9004,585
2023-02-094,4204,4954,4204,480158,9004,480
2023-02-084,4204,4404,3954,415195,7004,415
2023-02-074,3804,4154,3654,415181,9004,415
2023-02-064,4604,4754,3904,415155,5004,415
2023-02-034,3754,4054,3654,390153,8004,390
2023-02-024,5054,5154,4054,415187,5004,415
2023-02-014,5304,5354,4754,495181,7004,495
2023-01-314,4904,5254,4804,510302,9004,510
2023-01-304,4604,5004,4504,465216,2004,465
2023-01-274,4804,5004,4504,470191,4004,470
2023-01-264,4504,4754,4304,460169,6004,460
2023-01-254,4204,4754,4104,460252,2004,460
2023-01-244,4104,4904,3854,465278,0004,465
2023-01-234,4354,4354,3804,410184,4004,410
2023-01-204,3304,4004,3154,395203,9004,395
2023-01-194,3004,3554,2854,320265,3004,320
2023-01-184,2604,4104,2454,330317,2004,330
2023-01-174,2204,2704,2204,255174,1004,255
2023-01-164,2104,2254,1654,195230,5004,195
2023-01-134,3254,3354,2454,260309,7004,260
2023-01-124,2054,3854,2054,335409,2004,335
2023-01-114,2004,2354,1654,205240,7004,205
2023-01-104,0904,1804,0754,135363,6004,135
2023-01-064,0104,0353,9954,025215,1004,025
2023-01-053,9804,0153,9504,000259,1004,000
2023-01-044,0804,0853,9453,945557,2003,945

分割・併合履歴 : [2017-09-27]1株→0.2株