1. HOME >
  2. 株価時系列 >
  3. 5714 >
  4. 2020年

5714 DOWAホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7903,7903,7153,735139,1003,735
2020-12-293,7553,8053,7353,770164,0003,770
2020-12-283,7853,7953,7153,740116,8003,740
2020-12-253,7253,7803,7253,770154,7003,770
2020-12-243,7253,7503,7003,720115,6003,720
2020-12-233,6703,6853,6203,670173,0003,670
2020-12-223,7703,7753,6653,675188,4003,675
2020-12-213,7303,7953,7303,795168,5003,795
2020-12-183,7453,7503,6753,710224,6003,710
2020-12-173,8153,8203,7153,735259,8003,735
2020-12-163,6753,8053,6753,800312,2003,800
2020-12-153,6003,6753,5703,665131,3003,665
2020-12-143,6653,7003,6353,645119,1003,645
2020-12-113,6603,7103,6403,665413,7003,665
2020-12-103,7403,7603,6603,665195,3003,665
2020-12-093,6403,7403,6353,720227,1003,720
2020-12-083,6853,6953,6403,640184,0003,640
2020-12-073,7353,7503,6253,645226,4003,645
2020-12-043,6103,6653,6003,665248,2003,665
2020-12-033,5653,6203,5553,610144,4003,610
2020-12-023,5253,5753,5053,565269,8003,565
2020-12-013,4953,5203,4703,500191,1003,500
2020-11-303,6303,6303,4353,450357,1003,450
2020-11-273,6003,6603,5803,655616,3003,655
2020-11-263,5803,6003,5303,580229,5003,580
2020-11-253,6253,6603,5853,595248,7003,595
2020-11-243,5603,5803,4953,510256,7003,510
2020-11-203,4453,4903,4103,490147,4003,490
2020-11-193,5203,5403,4253,455307,1003,455
2020-11-183,6203,6203,5053,535315,9003,535
2020-11-173,6353,6653,5903,665190,0003,665
2020-11-163,6003,6353,5853,630264,6003,630
2020-11-133,5403,5503,4453,500325,2003,500
2020-11-123,5203,5953,5003,560504,3003,560
2020-11-113,4903,6053,4653,575570,9003,575
2020-11-103,4003,4303,2753,355421,8003,355
2020-11-093,2203,2403,1753,220271,1003,220
2020-11-063,1103,2003,1053,175294,4003,175
2020-11-053,1753,1753,0553,120454,2003,120
2020-11-043,1153,2303,0853,200737,0003,200
2020-11-023,0003,0653,0003,045187,7003,045
2020-10-303,0353,0352,9582,977245,7002,977
2020-10-292,9803,0402,9743,020143,4003,020
2020-10-283,1253,1253,0203,045183,2003,045
2020-10-273,2053,2053,1603,160122,9003,160
2020-10-263,2103,2353,2053,225104,6003,225
2020-10-233,2053,2553,1903,235226,7003,235
2020-10-223,1953,2253,1603,170197,8003,170
2020-10-213,1453,1953,1303,180193,0003,180
2020-10-203,1053,1303,0803,095173,5003,095
2020-10-193,1003,1453,0953,120115,6003,120
2020-10-163,0803,1203,0753,075174,1003,075
2020-10-153,1153,1403,1003,110156,4003,110
2020-10-143,1253,1253,0953,120195,2003,120
2020-10-133,1253,1403,0953,120160,6003,120
2020-10-123,1203,1453,1103,130138,4003,130
2020-10-093,1453,1653,1253,145206,4003,145
2020-10-083,1703,1903,1453,145231,3003,145
2020-10-073,1203,1453,1003,125178,6003,125
2020-10-063,1203,1653,1153,135191,8003,135
2020-10-053,0653,1153,0503,085182,7003,085
2020-10-023,0403,0752,9872,998326,3002,998
2020-09-303,1603,1803,0753,080281,2003,080
2020-09-293,2003,2153,1603,175166,3003,175
2020-09-283,1803,2153,1703,205221,3003,205
2020-09-253,1803,1803,1253,130185,5003,130
2020-09-243,1753,1753,1003,120219,4003,120
2020-09-233,2203,2403,1903,205170,3003,205
2020-09-183,2703,2903,2353,280248,9003,280
2020-09-173,3153,3353,2553,255160,8003,255
2020-09-163,3303,3353,3053,325135,6003,325
2020-09-153,4453,4453,3303,335181,9003,335
2020-09-143,4103,4553,4103,445155,2003,445
2020-09-113,4053,4053,3653,390294,2003,390
2020-09-103,3703,4253,3553,415210,4003,415
2020-09-093,2753,3553,2603,350244,6003,350
2020-09-083,3503,3953,3453,375117,1003,375
2020-09-073,3153,3753,3053,345130,4003,345
2020-09-043,2853,3053,2553,305135,1003,305
2020-09-033,3453,3603,3203,320118,7003,320
2020-09-023,3203,3203,2853,300158,5003,300
2020-09-013,3053,3203,2803,315113,7003,315
2020-08-313,3303,3553,2903,295164,7003,295
2020-08-283,2753,3653,2703,285217,0003,285
2020-08-273,3053,3053,2753,290120,8003,290
2020-08-263,3403,3403,2753,290200,9003,290
2020-08-253,2953,3803,2753,355305,0003,355
2020-08-243,2553,2653,2253,225152,1003,225
2020-08-213,2453,2753,2303,230192,2003,230
2020-08-203,2153,2253,1903,220125,0003,220
2020-08-193,2353,2453,2103,215171,3003,215
2020-08-183,2703,2703,2353,255151,8003,255
2020-08-173,2703,2803,2453,255201,6003,255
2020-08-143,3103,3103,2503,250208,0003,250
2020-08-133,3253,3303,2653,285303,1003,285
2020-08-123,2703,3453,2703,295354,6003,295
2020-08-113,1603,2953,1303,280526,6003,280
2020-08-073,3853,3953,2453,290405,1003,290
2020-08-063,4253,4953,3803,410343,4003,410
2020-08-053,2703,3853,2453,360316,1003,360
2020-08-043,1503,2353,1503,225180,3003,225
2020-08-033,1103,1903,1053,135188,8003,135
2020-07-313,1353,1653,0703,080194,3003,080
2020-07-303,2303,2553,1753,195239,9003,195
2020-07-293,2603,2803,2253,225197,1003,225
2020-07-283,3203,3453,2903,290310,7003,290
2020-07-273,2053,2553,1703,255192,6003,255
2020-07-223,2103,2803,2103,250199,8003,250
2020-07-213,2303,2303,1803,205217,9003,205
2020-07-203,2953,3003,2353,260200,4003,260
2020-07-173,3453,3503,2453,255167,7003,255
2020-07-163,3503,3803,3153,335163,1003,335
2020-07-153,4153,4303,3453,365212,1003,365
2020-07-143,3253,3853,3153,355267,4003,355
2020-07-133,3153,3703,3053,335249,3003,335
2020-07-103,2653,2803,2203,245332,9003,245
2020-07-093,2353,2953,2353,250202,5003,250
2020-07-083,2203,2703,2053,235169,6003,235
2020-07-073,2803,2953,2153,240209,0003,240
2020-07-063,2003,3153,2003,310230,3003,310
2020-07-033,2403,2603,2053,240157,3003,240
2020-07-023,2253,2653,1703,205332,4003,205
2020-07-013,3153,3153,2153,225223,4003,225
2020-06-303,2603,3203,2553,270282,1003,270
2020-06-293,2803,3003,2203,235207,2003,235
2020-06-263,3053,3353,2553,315202,3003,315
2020-06-253,2753,2753,2103,235229,4003,235
2020-06-243,3553,3553,3053,330200,2003,330
2020-06-233,3403,3853,3203,360233,1003,360
2020-06-223,3003,3353,2803,300244,7003,300
2020-06-193,3953,3953,3003,305336,1003,305
2020-06-183,3653,4203,3253,400313,0003,400
2020-06-173,4253,4503,3453,405397,5003,405
2020-06-163,3503,4803,3103,470475,7003,470
2020-06-153,3753,4003,2803,290338,0003,290
2020-06-123,3753,4203,3053,415462,6003,415
2020-06-113,5803,5903,4453,455440,8003,455
2020-06-103,6053,6353,5653,615360,8003,615
2020-06-093,7953,7953,6653,705233,8003,705
2020-06-083,8003,8003,6753,740285,9003,740
2020-06-053,7003,7103,6553,695337,8003,695
2020-06-043,6753,6753,5853,650341,1003,650
2020-06-033,6203,6453,5703,620391,6003,620
2020-06-023,5153,5703,4853,550283,5003,550
2020-06-013,4703,5253,4453,490254,0003,490
2020-05-293,4403,4703,3853,460463,8003,460
2020-05-283,5603,6103,4153,510635,8003,510
2020-05-273,4503,5603,4053,505824,8003,505
2020-05-263,1603,1853,1153,170350,3003,170
2020-05-253,1853,1853,1453,155184,1003,155
2020-05-223,2353,2353,1153,125191,2003,125
2020-05-213,2103,2303,1603,195217,2003,195
2020-05-203,2003,2053,1403,175227,9003,175
2020-05-193,2153,2203,1653,185306,6003,185
2020-05-183,0603,1003,0403,090285,8003,090
2020-05-153,0503,0502,9513,010182,9003,010
2020-05-143,0003,0452,9752,977189,6002,977
2020-05-133,0203,0702,9953,030206,1003,030
2020-05-123,1153,1453,0503,110212,0003,110
2020-05-113,0553,1503,0553,120322,1003,120
2020-05-082,9003,0402,8653,020460,4003,020
2020-05-072,8532,8592,8052,829244,7002,829
2020-05-012,9592,9592,8632,875245,5002,875
2020-04-303,0253,0702,9793,010243,2003,010
2020-04-282,9112,9382,8682,905234,1002,905
2020-04-272,8622,9402,8482,933237,1002,933
2020-04-242,8912,8912,8032,812247,2002,812
2020-04-232,7972,8912,7942,891178,8002,891
2020-04-222,7922,8422,7332,758234,6002,758
2020-04-212,8452,8762,8152,842175,0002,842
2020-04-202,8512,8952,8252,881234,6002,881
2020-04-172,8772,9482,8772,912246,5002,912
2020-04-162,8162,8852,8122,863314,3002,863
2020-04-152,8672,8722,8022,854338,9002,854
2020-04-142,8582,9312,8202,917166,2002,917
2020-04-132,9252,9252,8212,829151,8002,829
2020-04-102,8992,9422,8002,933312,4002,933
2020-04-092,8642,8642,8012,840195,5002,840
2020-04-082,8662,8842,7852,849296,0002,849
2020-04-072,8402,8992,7662,830365,6002,830
2020-04-062,6262,8182,6082,790255,6002,790
2020-04-032,6832,7272,6472,676304,2002,676
2020-04-022,6932,7672,6802,684364,5002,684
2020-04-012,8192,8852,6852,704336,4002,704
2020-03-312,8062,8582,7452,829465,0002,829
2020-03-302,7332,7862,6912,786343,4002,786
2020-03-272,9292,9912,8232,889551,8002,889
2020-03-262,8902,9212,8102,879289,3002,879
2020-03-252,9492,9922,8802,968638,0002,968
2020-03-242,5502,6512,5212,649505,4002,649
2020-03-232,4192,5132,3832,475823,1002,475
2020-03-192,4542,4632,2012,319971,9002,319
2020-03-182,5392,5492,4002,4041,076,0002,404
2020-03-172,5012,5732,4122,5251,063,1002,525
2020-03-162,6242,6522,5322,539544,4002,539
2020-03-132,6502,6872,5082,586786,1002,586
2020-03-122,8422,8762,7252,750559,6002,750
2020-03-112,9262,9832,8912,899520,3002,899
2020-03-102,8002,9452,7272,928523,2002,928
2020-03-093,0303,0602,8682,892553,4002,892
2020-03-063,2203,2453,1303,155334,8003,155
2020-03-053,3403,3553,2703,290418,0003,290
2020-03-043,3153,3653,2803,315404,8003,315
2020-03-033,5453,5603,3353,340563,0003,340
2020-03-023,4703,5603,4553,505488,0003,505
2020-02-283,5703,5953,5253,565515,4003,565
2020-02-273,7103,7203,6503,670444,8003,670
2020-02-263,6703,7053,6353,700299,7003,700
2020-02-253,7253,8003,7253,735281,6003,735
2020-02-213,9053,9453,8953,925201,6003,925
2020-02-203,9603,9953,9253,940275,8003,940
2020-02-193,8853,9103,8753,895239,8003,895
2020-02-183,8403,8703,8153,840215,6003,840
2020-02-173,8553,8753,7903,860295,3003,860
2020-02-144,0054,0053,8803,910486,9003,910
2020-02-133,8904,0853,8654,050571,4004,050
2020-02-124,0204,0453,9753,990246,6003,990
2020-02-103,9954,0553,9854,025171,1004,025
2020-02-074,0904,1054,0554,070169,0004,070
2020-02-064,0754,1354,0654,085271,4004,085
2020-02-053,9554,0153,9553,985194,0003,985
2020-02-043,8303,9253,8253,915202,6003,915
2020-02-033,8503,9053,8453,880252,0003,880
2020-01-313,9503,9853,9303,975193,1003,975
2020-01-303,9503,9703,8703,895288,1003,895
2020-01-293,9453,9853,9353,985170,6003,985
2020-01-283,9703,9703,9053,950277,4003,950
2020-01-273,9904,0303,9854,010254,6004,010
2020-01-244,1104,1254,0854,110182,7004,110
2020-01-234,1554,1554,0954,105322,9004,105
2020-01-224,1604,2304,1604,215325,8004,215
2020-01-214,2154,2454,1604,180278,2004,180
2020-01-204,2354,2704,2204,235287,9004,235
2020-01-174,1354,1904,1304,175274,6004,175
2020-01-164,1404,1454,1154,130199,7004,130
2020-01-154,1904,1904,1354,165266,0004,165
2020-01-144,1754,2554,1704,195408,8004,195
2020-01-104,1304,1354,1004,115249,2004,115
2020-01-094,0604,1504,0604,125302,4004,125
2020-01-084,0104,0203,9603,990271,7003,990
2020-01-074,0004,0554,0004,045224,0004,045
2020-01-063,9654,0003,9504,000225,4004,000

分割・併合履歴 ： [2017-09-27]1株→0.2株