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
2023-02-034,3754,4054,3654,390153,8004,390
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