5714 DOWAホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-175,2905,4305,2705,330378,1005,330
2022-08-165,2205,2705,1905,190174,2005,190
2022-08-155,2105,3205,1805,260315,1005,260
2022-08-125,1005,3605,1005,210708,9005,210
2022-08-104,8054,8154,7454,785264,8004,785
2022-08-094,8154,8604,7504,750183,3004,750
2022-08-084,7604,7954,7204,790232,3004,790
2022-08-054,7104,7254,6754,715220,0004,715
2022-08-044,7004,7154,6554,715169,7004,715
2022-08-034,7204,7554,6804,755151,0004,755
2022-08-024,7554,7904,7154,730183,7004,730
2022-08-014,8454,8854,8054,870196,3004,870
2022-07-294,7954,8354,7654,795228,5004,795
2022-07-284,8554,8854,7904,800149,6004,800
2022-07-274,7804,8154,7804,810184,6004,810
2022-07-264,8354,8604,8004,820140,5004,820
2022-07-254,7354,8054,7354,780193,3004,780
2022-07-224,7404,7754,7154,750227,0004,750
2022-07-214,6954,7654,6954,735177,8004,735
2022-07-204,6954,7204,6404,710174,1004,710
2022-07-194,6104,6504,5854,610229,5004,610
2022-07-154,5504,5954,5054,545237,8004,545
2022-07-144,5454,5704,4954,550204,3004,550
2022-07-134,4654,5204,4354,500362,7004,500
2022-07-124,4954,5104,4154,475301,1004,475
2022-07-114,5004,5804,4904,560260,5004,560
2022-07-084,5004,5904,4754,500438,3004,500
2022-07-074,4054,4404,2854,390445,8004,390
2022-07-064,5104,5254,3804,405502,7004,405
2022-07-054,6404,6654,6004,630240,7004,630
2022-07-044,4954,6204,4954,610277,1004,610
2022-07-014,4754,5804,4704,500326,5004,500
2022-06-304,5554,5954,4804,505423,6004,505
2022-06-294,5754,6154,5104,565446,6004,565
2022-06-284,5504,6254,5504,570248,7004,570
2022-06-274,5354,5354,4454,510271,7004,510
2022-06-244,3204,4454,2954,445369,3004,445
2022-06-234,5854,6004,3454,370491,4004,370
2022-06-224,5954,6004,5004,575314,6004,575
2022-06-214,5304,5904,5254,560294,6004,560
2022-06-204,4904,5554,3704,460364,1004,460
2022-06-174,4904,5104,3954,485466,4004,485
2022-06-164,5504,6404,5404,550193,6004,550
2022-06-154,5904,6054,5304,555306,6004,555
2022-06-144,4104,5554,4004,550476,2004,550
2022-06-134,6404,7204,5104,520486,2004,520
2022-06-104,7954,7954,6904,725428,3004,725
2022-06-094,8054,8604,7904,825373,7004,825
2022-06-084,8704,8754,7904,830382,1004,830
2022-06-074,8654,9254,8054,865234,7004,865
2022-06-064,7204,8254,7154,820213,9004,820
2022-06-034,7754,7954,7154,790311,7004,790
2022-06-024,7804,7804,6404,655348,7004,655
2022-06-014,7104,7554,6754,755305,4004,755
2022-05-314,6754,7354,6604,715281,9004,715
2022-05-304,7504,7504,6754,715467,6004,715
2022-05-274,7004,7104,6304,680238,9004,680
2022-05-264,7204,7404,6154,625290,5004,625
2022-05-254,6954,7754,6554,750419,8004,750
2022-05-244,7704,8304,6554,660536,3004,660
2022-05-234,6504,7354,6254,680380,6004,680
2022-05-204,6004,6754,5654,615456,4004,615
2022-05-194,4004,5654,3854,515415,5004,515
2022-05-184,5754,6354,4904,530658,5004,530
2022-05-174,4954,5404,4154,540774,9004,540
2022-05-164,3604,5154,3604,425852,7004,425
2022-05-135,0105,1004,9905,090269,4005,090
2022-05-125,1005,1504,9954,995282,1004,995
2022-05-115,1005,2005,0405,140321,4005,140
2022-05-105,3305,3705,1705,200377,4005,200
2022-05-095,4905,4905,3305,420350,4005,420
2022-05-065,4705,6205,4705,560224,3005,560
2022-05-025,4405,5205,3805,490220,2005,490
2022-04-285,3705,5605,3505,540244,4005,540
2022-04-275,3705,5005,3205,390515,9005,390
2022-04-265,4805,5205,3105,450498,9005,450
2022-04-255,6105,7505,6105,680263,1005,680
2022-04-225,9405,9405,6305,810441,8005,810
2022-04-216,1006,1406,0206,030432,5006,030
2022-04-206,0806,1706,0406,130244,4006,130
2022-04-196,0006,1205,9406,100219,8006,100
2022-04-185,9205,9305,8005,870149,7005,870
2022-04-155,9205,9705,8905,960148,4005,960
2022-04-145,8506,0105,8305,990238,0005,990
2022-04-135,8005,8305,6905,760269,0005,760
2022-04-125,6205,7405,5805,740272,1005,740
2022-04-115,7405,8305,6705,700294,6005,700
2022-04-085,6305,6705,5605,650236,3005,650
2022-04-075,5105,5805,4805,560287,6005,560
2022-04-065,6405,7005,5905,650266,9005,650
2022-04-055,6905,7305,6305,670283,6005,670
2022-04-045,6405,7505,6205,680164,2005,680
2022-04-015,5705,6805,5205,670273,9005,670
2022-03-315,7105,7905,6105,610412,1005,610
2022-03-305,6705,7005,5305,660337,7005,660
2022-03-295,8505,8705,7705,810298,8005,810
2022-03-286,0006,0205,7705,790456,7005,790
2022-03-256,0306,1005,9506,100336,9006,100
2022-03-245,8605,9905,8505,970305,9005,970
2022-03-235,7905,8605,7205,830283,3005,830
2022-03-225,8605,9705,8005,800329,0005,800
2022-03-185,5505,8905,5505,730937,8005,730
2022-03-175,2905,4505,2505,450347,4005,450
2022-03-165,1605,3005,1305,280368,4005,280
2022-03-155,4005,4205,1105,210500,4005,210
2022-03-145,6305,6805,5705,570281,9005,570
2022-03-115,4305,5605,4105,540419,4005,540
2022-03-105,2905,4405,1905,440611,5005,440
2022-03-095,4205,4805,3205,350604,6005,350
2022-03-085,7805,7905,4105,450559,3005,450
2022-03-075,9806,1005,8205,900542,8005,900
2022-03-046,0706,1505,8105,900645,0005,900
2022-03-035,8706,0905,8606,060612,4006,060
2022-03-025,5005,7605,4705,750665,6005,750
2022-03-015,2105,4205,2005,400396,2005,400
2022-02-285,0405,2305,0405,210390,2005,210
2022-02-254,9154,9754,8254,970336,5004,970
2022-02-244,8054,9904,8054,955441,4004,955
2022-02-224,8304,8404,7454,795213,8004,795
2022-02-214,8554,9454,8354,900153,2004,900
2022-02-184,8654,9904,8554,945213,3004,945
2022-02-174,9004,9554,8554,900237,7004,900
2022-02-164,9004,9254,8404,905297,5004,905
2022-02-155,1305,1704,8504,870595,5004,870
2022-02-145,1005,1805,0805,140390,6005,140
2022-02-105,1805,1905,0805,160372,0005,160
2022-02-095,2205,2405,1405,150334,9005,150
2022-02-085,1805,1905,1005,170170,1005,170
2022-02-075,1505,1805,0905,180158,7005,180
2022-02-045,1405,1805,0605,150163,0005,150
2022-02-035,1405,2005,1205,160173,5005,160
2022-02-024,9805,1804,9705,180435,2005,180
2022-02-014,9054,9754,8604,880140,8004,880
2022-01-314,8704,9704,8504,945156,0004,945
2022-01-284,8354,9054,8204,905331,2004,905
2022-01-275,0605,0604,7504,765563,5004,765
2022-01-265,1105,1305,0405,060436,0005,060
2022-01-254,9905,0104,8304,890346,6004,890
2022-01-244,8755,0204,8755,000211,1005,000
2022-01-214,9254,9504,8454,945263,2004,945
2022-01-204,9455,0504,9155,020197,6005,020
2022-01-194,9705,0704,9154,940241,2004,940
2022-01-185,1005,1805,0605,090322,4005,090
2022-01-175,1405,1705,0905,100142,5005,100
2022-01-145,1005,1505,0205,110283,6005,110
2022-01-135,1005,1705,0505,160285,2005,160
2022-01-124,9855,0304,9555,010393,2005,010
2022-01-114,8304,9354,8254,915238,7004,915
2022-01-074,8404,9104,7854,845202,2004,845
2022-01-064,9004,9254,8454,855195,0004,855
2022-01-054,9054,9204,8254,900187,6004,900
2022-01-044,8054,8554,7554,835149,6004,835

分割・併合履歴 : [2017-09-27]1株→0.2株