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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 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
