5714 DOWAホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 4,776 | 4,838 | 4,737 | 4,774 | 255,800 | 4,774 |
| 2024-09-09 | 4,682 | 4,768 | 4,642 | 4,765 | 184,600 | 4,765 |
| 2024-09-06 | 4,824 | 4,851 | 4,732 | 4,790 | 139,900 | 4,790 |
| 2024-09-05 | 4,687 | 4,863 | 4,687 | 4,786 | 204,200 | 4,786 |
| 2024-09-04 | 4,834 | 4,868 | 4,773 | 4,819 | 292,100 | 4,819 |
| 2024-09-03 | 5,075 | 5,106 | 5,017 | 5,017 | 70,200 | 5,017 |
| 2024-09-02 | 5,094 | 5,119 | 5,036 | 5,070 | 98,700 | 5,070 |
| 2024-08-30 | 5,001 | 5,064 | 4,987 | 5,048 | 174,000 | 5,048 |
| 2024-08-29 | 5,010 | 5,052 | 4,954 | 4,997 | 167,400 | 4,997 |
| 2024-08-28 | 5,080 | 5,095 | 5,019 | 5,065 | 187,800 | 5,065 |
| 2024-08-27 | 5,033 | 5,157 | 4,999 | 5,113 | 252,900 | 5,113 |
| 2024-08-26 | 4,930 | 4,963 | 4,854 | 4,963 | 161,600 | 4,963 |
| 2024-08-23 | 4,965 | 4,998 | 4,921 | 4,941 | 139,000 | 4,941 |
| 2024-08-22 | 4,950 | 4,969 | 4,904 | 4,921 | 179,600 | 4,921 |
| 2024-08-21 | 4,835 | 4,889 | 4,818 | 4,889 | 208,200 | 4,889 |
| 2024-08-20 | 4,959 | 5,000 | 4,904 | 4,959 | 165,100 | 4,959 |
| 2024-08-19 | 4,928 | 4,961 | 4,824 | 4,832 | 223,500 | 4,832 |
| 2024-08-16 | 4,887 | 4,949 | 4,866 | 4,894 | 173,800 | 4,894 |
| 2024-08-15 | 4,710 | 4,814 | 4,694 | 4,747 | 218,800 | 4,747 |
| 2024-08-14 | 4,660 | 4,670 | 4,577 | 4,640 | 344,700 | 4,640 |
| 2024-08-13 | 4,725 | 4,744 | 4,596 | 4,703 | 348,100 | 4,703 |
| 2024-08-09 | 4,712 | 4,753 | 4,586 | 4,655 | 313,300 | 4,655 |
| 2024-08-08 | 4,530 | 4,714 | 4,522 | 4,594 | 179,700 | 4,594 |
| 2024-08-07 | 4,521 | 4,778 | 4,434 | 4,656 | 477,800 | 4,656 |
| 2024-08-06 | 4,534 | 4,859 | 4,509 | 4,731 | 245,400 | 4,731 |
| 2024-08-05 | 4,857 | 4,887 | 4,209 | 4,324 | 404,100 | 4,324 |
| 2024-08-02 | 5,126 | 5,139 | 5,037 | 5,056 | 188,200 | 5,056 |
| 2024-08-01 | 5,460 | 5,472 | 5,297 | 5,326 | 239,300 | 5,326 |
| 2024-07-31 | 5,440 | 5,541 | 5,374 | 5,541 | 157,100 | 5,541 |
| 2024-07-30 | 5,452 | 5,488 | 5,397 | 5,455 | 140,400 | 5,455 |
| 2024-07-29 | 5,449 | 5,536 | 5,441 | 5,482 | 124,600 | 5,482 |
| 2024-07-26 | 5,332 | 5,473 | 5,290 | 5,404 | 166,600 | 5,404 |
| 2024-07-25 | 5,360 | 5,383 | 5,316 | 5,332 | 162,100 | 5,332 |
| 2024-07-24 | 5,462 | 5,489 | 5,415 | 5,415 | 140,900 | 5,415 |
| 2024-07-23 | 5,558 | 5,589 | 5,506 | 5,528 | 81,600 | 5,528 |
| 2024-07-22 | 5,644 | 5,667 | 5,530 | 5,543 | 123,700 | 5,543 |
| 2024-07-19 | 5,675 | 5,712 | 5,620 | 5,672 | 120,500 | 5,672 |
| 2024-07-18 | 5,750 | 5,786 | 5,691 | 5,759 | 174,600 | 5,759 |
| 2024-07-17 | 5,796 | 5,882 | 5,742 | 5,789 | 159,200 | 5,789 |
| 2024-07-16 | 5,819 | 5,848 | 5,704 | 5,755 | 164,400 | 5,755 |
| 2024-07-12 | 5,840 | 5,898 | 5,833 | 5,837 | 288,900 | 5,837 |
| 2024-07-11 | 5,731 | 5,885 | 5,731 | 5,854 | 241,700 | 5,854 |
| 2024-07-10 | 5,673 | 5,720 | 5,615 | 5,678 | 133,000 | 5,678 |
| 2024-07-09 | 5,712 | 5,786 | 5,637 | 5,707 | 184,100 | 5,707 |
| 2024-07-08 | 5,611 | 5,647 | 5,589 | 5,612 | 157,700 | 5,612 |
| 2024-07-05 | 5,862 | 5,867 | 5,605 | 5,638 | 219,300 | 5,638 |
| 2024-07-04 | 5,739 | 5,855 | 5,710 | 5,822 | 212,200 | 5,822 |
| 2024-07-03 | 5,646 | 5,738 | 5,634 | 5,693 | 149,000 | 5,693 |
| 2024-07-02 | 5,631 | 5,682 | 5,598 | 5,667 | 194,400 | 5,667 |
| 2024-07-01 | 5,749 | 5,799 | 5,634 | 5,634 | 160,200 | 5,634 |
| 2024-06-28 | 5,793 | 5,824 | 5,681 | 5,709 | 237,800 | 5,709 |
| 2024-06-27 | 5,785 | 5,842 | 5,764 | 5,796 | 139,000 | 5,796 |
| 2024-06-26 | 5,735 | 5,865 | 5,731 | 5,802 | 159,000 | 5,802 |
| 2024-06-25 | 5,729 | 5,782 | 5,724 | 5,782 | 130,000 | 5,782 |
| 2024-06-24 | 5,798 | 5,802 | 5,692 | 5,714 | 193,400 | 5,714 |
| 2024-06-21 | 5,790 | 5,855 | 5,776 | 5,803 | 298,300 | 5,803 |
| 2024-06-20 | 5,825 | 5,846 | 5,696 | 5,750 | 277,000 | 5,750 |
| 2024-06-19 | 5,673 | 5,915 | 5,671 | 5,844 | 243,900 | 5,844 |
| 2024-06-18 | 5,520 | 5,828 | 5,484 | 5,711 | 673,200 | 5,711 |
| 2024-06-17 | 5,559 | 5,588 | 5,372 | 5,398 | 257,300 | 5,398 |
| 2024-06-14 | 5,578 | 5,665 | 5,556 | 5,620 | 273,500 | 5,620 |
| 2024-06-13 | 5,750 | 5,750 | 5,564 | 5,576 | 113,200 | 5,576 |
| 2024-06-12 | 5,731 | 5,785 | 5,722 | 5,724 | 151,400 | 5,724 |
| 2024-06-11 | 5,757 | 5,780 | 5,731 | 5,763 | 133,900 | 5,763 |
| 2024-06-10 | 5,647 | 5,750 | 5,639 | 5,721 | 123,300 | 5,721 |
| 2024-06-07 | 5,790 | 5,800 | 5,731 | 5,732 | 110,400 | 5,732 |
| 2024-06-06 | 5,856 | 5,923 | 5,767 | 5,768 | 378,200 | 5,768 |
| 2024-06-05 | 5,707 | 5,751 | 5,614 | 5,628 | 181,100 | 5,628 |
| 2024-06-04 | 5,836 | 5,875 | 5,785 | 5,868 | 148,400 | 5,868 |
| 2024-06-03 | 5,875 | 5,895 | 5,834 | 5,866 | 138,200 | 5,866 |
| 2024-05-31 | 5,807 | 5,839 | 5,759 | 5,816 | 245,400 | 5,816 |
| 2024-05-30 | 5,783 | 5,806 | 5,712 | 5,788 | 175,400 | 5,788 |
| 2024-05-29 | 5,900 | 5,943 | 5,825 | 5,825 | 143,000 | 5,825 |
| 2024-05-28 | 5,920 | 5,920 | 5,866 | 5,869 | 153,700 | 5,869 |
| 2024-05-27 | 5,790 | 5,901 | 5,783 | 5,896 | 76,300 | 5,896 |
| 2024-05-24 | 5,742 | 5,861 | 5,741 | 5,818 | 111,000 | 5,818 |
| 2024-05-23 | 5,850 | 5,875 | 5,757 | 5,868 | 201,900 | 5,868 |
| 2024-05-22 | 6,131 | 6,192 | 5,996 | 5,996 | 193,500 | 5,996 |
| 2024-05-21 | 6,145 | 6,236 | 6,118 | 6,132 | 210,800 | 6,132 |
| 2024-05-20 | 6,002 | 6,131 | 5,915 | 6,061 | 349,400 | 6,061 |
| 2024-05-17 | 5,796 | 6,025 | 5,795 | 5,902 | 167,900 | 5,902 |
| 2024-05-16 | 5,957 | 5,958 | 5,802 | 5,896 | 212,700 | 5,896 |
| 2024-05-15 | 5,954 | 6,009 | 5,873 | 5,928 | 207,200 | 5,928 |
| 2024-05-14 | 5,790 | 5,944 | 5,790 | 5,900 | 301,900 | 5,900 |
| 2024-05-13 | 5,688 | 5,756 | 5,603 | 5,721 | 331,600 | 5,721 |
| 2024-05-10 | 5,852 | 5,917 | 5,780 | 5,915 | 278,300 | 5,915 |
| 2024-05-09 | 5,758 | 5,909 | 5,751 | 5,852 | 168,500 | 5,852 |
| 2024-05-08 | 5,888 | 5,888 | 5,824 | 5,844 | 211,200 | 5,844 |
| 2024-05-07 | 5,804 | 5,896 | 5,799 | 5,888 | 190,800 | 5,888 |
| 2024-05-02 | 5,768 | 5,831 | 5,768 | 5,800 | 152,700 | 5,800 |
| 2024-05-01 | 5,760 | 5,808 | 5,685 | 5,797 | 240,600 | 5,797 |
| 2024-04-30 | 5,900 | 6,004 | 5,868 | 5,917 | 326,600 | 5,917 |
| 2024-04-26 | 5,650 | 5,814 | 5,601 | 5,802 | 288,600 | 5,802 |
| 2024-04-25 | 5,613 | 5,659 | 5,607 | 5,640 | 157,300 | 5,640 |
| 2024-04-24 | 5,650 | 5,679 | 5,590 | 5,665 | 248,400 | 5,665 |
| 2024-04-23 | 5,716 | 5,724 | 5,633 | 5,650 | 183,300 | 5,650 |
| 2024-04-22 | 5,775 | 5,775 | 5,650 | 5,717 | 232,200 | 5,717 |
| 2024-04-19 | 5,733 | 5,768 | 5,646 | 5,675 | 204,200 | 5,675 |
| 2024-04-18 | 5,706 | 5,792 | 5,662 | 5,763 | 211,100 | 5,763 |
| 2024-04-17 | 5,777 | 5,806 | 5,671 | 5,733 | 276,100 | 5,733 |
| 2024-04-16 | 5,876 | 5,899 | 5,664 | 5,717 | 254,000 | 5,717 |
| 2024-04-15 | 5,782 | 5,968 | 5,759 | 5,934 | 282,900 | 5,934 |
| 2024-04-12 | 5,875 | 5,875 | 5,799 | 5,810 | 244,100 | 5,810 |
| 2024-04-11 | 5,720 | 5,848 | 5,706 | 5,823 | 212,000 | 5,823 |
| 2024-04-10 | 5,765 | 5,857 | 5,758 | 5,801 | 218,100 | 5,801 |
| 2024-04-09 | 5,606 | 5,755 | 5,592 | 5,735 | 249,000 | 5,735 |
| 2024-04-08 | 5,607 | 5,611 | 5,543 | 5,557 | 194,300 | 5,557 |
| 2024-04-05 | 5,580 | 5,631 | 5,502 | 5,608 | 335,000 | 5,608 |
| 2024-04-04 | 5,554 | 5,635 | 5,469 | 5,603 | 369,200 | 5,603 |
| 2024-04-03 | 5,296 | 5,468 | 5,238 | 5,449 | 394,800 | 5,449 |
| 2024-04-02 | 5,260 | 5,325 | 5,231 | 5,273 | 205,500 | 5,273 |
| 2024-04-01 | 5,358 | 5,376 | 5,234 | 5,267 | 188,900 | 5,267 |
| 2024-03-29 | 5,242 | 5,365 | 5,224 | 5,329 | 255,800 | 5,329 |
| 2024-03-28 | 5,281 | 5,301 | 5,169 | 5,202 | 242,300 | 5,202 |
| 2024-03-27 | 5,357 | 5,424 | 5,339 | 5,372 | 243,200 | 5,372 |
| 2024-03-26 | 5,358 | 5,410 | 5,355 | 5,402 | 167,600 | 5,402 |
| 2024-03-25 | 5,381 | 5,477 | 5,380 | 5,399 | 172,100 | 5,399 |
| 2024-03-22 | 5,398 | 5,463 | 5,374 | 5,457 | 233,600 | 5,457 |
| 2024-03-21 | 5,500 | 5,530 | 5,312 | 5,356 | 349,900 | 5,356 |
| 2024-03-19 | 5,509 | 5,597 | 5,487 | 5,535 | 255,200 | 5,535 |
| 2024-03-18 | 5,551 | 5,551 | 5,461 | 5,479 | 199,500 | 5,479 |
| 2024-03-15 | 5,411 | 5,510 | 5,382 | 5,451 | 370,600 | 5,451 |
| 2024-03-14 | 5,252 | 5,443 | 5,252 | 5,422 | 413,300 | 5,422 |
| 2024-03-13 | 5,220 | 5,248 | 5,153 | 5,180 | 130,000 | 5,180 |
| 2024-03-12 | 5,190 | 5,204 | 5,108 | 5,197 | 208,500 | 5,197 |
| 2024-03-11 | 5,225 | 5,274 | 5,088 | 5,195 | 255,000 | 5,195 |
| 2024-03-08 | 5,225 | 5,299 | 5,179 | 5,291 | 399,700 | 5,291 |
| 2024-03-07 | 5,266 | 5,380 | 5,239 | 5,279 | 253,100 | 5,279 |
| 2024-03-06 | 5,200 | 5,234 | 5,165 | 5,182 | 169,200 | 5,182 |
| 2024-03-05 | 5,186 | 5,216 | 5,135 | 5,187 | 217,500 | 5,187 |
| 2024-03-04 | 5,239 | 5,263 | 5,172 | 5,213 | 290,500 | 5,213 |
| 2024-03-01 | 5,230 | 5,252 | 5,186 | 5,199 | 180,800 | 5,199 |
| 2024-02-29 | 5,284 | 5,288 | 5,191 | 5,229 | 196,500 | 5,229 |
| 2024-02-28 | 5,258 | 5,350 | 5,247 | 5,321 | 148,800 | 5,321 |
| 2024-02-27 | 5,285 | 5,360 | 5,252 | 5,261 | 152,500 | 5,261 |
| 2024-02-26 | 5,380 | 5,409 | 5,232 | 5,272 | 217,100 | 5,272 |
| 2024-02-22 | 5,400 | 5,413 | 5,338 | 5,357 | 267,800 | 5,357 |
| 2024-02-21 | 5,553 | 5,600 | 5,350 | 5,377 | 266,100 | 5,377 |
| 2024-02-20 | 5,583 | 5,615 | 5,541 | 5,594 | 109,900 | 5,594 |
| 2024-02-19 | 5,500 | 5,618 | 5,490 | 5,616 | 194,300 | 5,616 |
| 2024-02-16 | 5,355 | 5,499 | 5,355 | 5,493 | 241,700 | 5,493 |
| 2024-02-15 | 5,295 | 5,350 | 5,187 | 5,334 | 199,600 | 5,334 |
| 2024-02-14 | 5,539 | 5,545 | 5,150 | 5,198 | 406,400 | 5,198 |
| 2024-02-13 | 5,330 | 5,544 | 5,200 | 5,515 | 587,900 | 5,515 |
| 2024-02-09 | 5,041 | 5,071 | 4,964 | 5,030 | 278,400 | 5,030 |
| 2024-02-08 | 5,000 | 5,069 | 4,979 | 5,056 | 196,700 | 5,056 |
| 2024-02-07 | 5,000 | 5,102 | 4,979 | 5,084 | 165,100 | 5,084 |
| 2024-02-06 | 5,114 | 5,135 | 5,057 | 5,074 | 170,100 | 5,074 |
| 2024-02-05 | 5,102 | 5,120 | 5,061 | 5,114 | 114,100 | 5,114 |
| 2024-02-02 | 5,139 | 5,154 | 5,094 | 5,104 | 146,400 | 5,104 |
| 2024-02-01 | 5,150 | 5,162 | 5,059 | 5,063 | 156,100 | 5,063 |
| 2024-01-31 | 5,126 | 5,180 | 5,119 | 5,173 | 176,700 | 5,173 |
| 2024-01-30 | 5,205 | 5,227 | 5,162 | 5,166 | 94,300 | 5,166 |
| 2024-01-29 | 5,261 | 5,261 | 5,175 | 5,205 | 162,200 | 5,205 |
| 2024-01-26 | 5,235 | 5,297 | 5,215 | 5,235 | 180,400 | 5,235 |
| 2024-01-25 | 5,192 | 5,299 | 5,192 | 5,277 | 246,900 | 5,277 |
| 2024-01-24 | 5,180 | 5,180 | 5,103 | 5,145 | 148,100 | 5,145 |
| 2024-01-23 | 5,186 | 5,226 | 5,143 | 5,187 | 173,000 | 5,187 |
| 2024-01-22 | 5,223 | 5,241 | 5,154 | 5,211 | 168,500 | 5,211 |
| 2024-01-19 | 5,126 | 5,172 | 5,120 | 5,156 | 157,600 | 5,156 |
| 2024-01-18 | 5,118 | 5,149 | 5,084 | 5,088 | 106,700 | 5,088 |
| 2024-01-17 | 5,137 | 5,253 | 5,137 | 5,144 | 189,400 | 5,144 |
| 2024-01-16 | 5,224 | 5,242 | 5,097 | 5,137 | 194,400 | 5,137 |
| 2024-01-15 | 5,214 | 5,306 | 5,214 | 5,303 | 126,800 | 5,303 |
| 2024-01-12 | 5,313 | 5,313 | 5,184 | 5,217 | 199,800 | 5,217 |
| 2024-01-11 | 5,223 | 5,285 | 5,213 | 5,213 | 159,900 | 5,213 |
| 2024-01-10 | 5,066 | 5,158 | 5,032 | 5,138 | 185,400 | 5,138 |
| 2024-01-09 | 5,100 | 5,161 | 5,078 | 5,111 | 194,300 | 5,111 |
| 2024-01-05 | 5,162 | 5,187 | 5,103 | 5,112 | 195,500 | 5,112 |
| 2024-01-04 | 5,110 | 5,160 | 5,046 | 5,141 | 204,200 | 5,141 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
