！決算発表予定日 2024/05/10
5714東証P貸借
業種 非鉄金属
ＤＯＷＡホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,968 (24/04/15) | 4,025 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,968 (24/04/15) | 4,964 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,650 | 5,814 | 5,601 | 5,802 | +162 | +2.9 | 288,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,613 | 5,659 | 5,607 | 5,640 | -25 | -0.4 | 157,300 |
| 4/24 | 5,650 | 5,679 | 5,590 | 5,665 | +15 | +0.3 | 248,400 |
| 4/23 | 5,716 | 5,724 | 5,633 | 5,650 | -67 | -1.2 | 183,300 |
| 4/22 | 5,775 | 5,775 | 5,650 | 5,717 | +42 | +0.7 | 232,200 |
| 4/19 | 5,733 | 5,768 | 5,646 | 5,675 | -88 | -1.5 | 204,200 |
| 4/18 | 5,706 | 5,792 | 5,662 | 5,763 | +30 | +0.5 | 211,100 |
| 4/17 | 5,777 | 5,806 | 5,671 | 5,733 | +16 | +0.3 | 276,100 |
| 4/16 | 5,876 | 5,899 | 5,664 | 5,717 | -217 | -3.7 | 254,000 |
| 4/15 | 5,782 | 5,968 | 5,759 | 5,934 | +124 | +2.1 | 282,900 |
| 4/12 | 5,875 | 5,875 | 5,799 | 5,810 | -13 | -0.2 | 244,100 |
| 4/11 | 5,720 | 5,848 | 5,706 | 5,823 | +22 | +0.4 | 212,000 |
| 4/10 | 5,765 | 5,857 | 5,758 | 5,801 | +66 | +1.2 | 218,100 |
| 4/9 | 5,606 | 5,755 | 5,592 | 5,735 | +178 | +3.2 | 249,000 |
| 4/8 | 5,607 | 5,611 | 5,543 | 5,557 | -51 | -0.9 | 194,300 |
| 4/5 | 5,580 | 5,631 | 5,502 | 5,608 | +5 | +0.1 | 335,000 |
| 4/4 | 5,554 | 5,635 | 5,469 | 5,603 | +154 | +2.8 | 369,200 |
| 4/3 | 5,296 | 5,468 | 5,238 | 5,449 | +176 | +3.3 | 394,800 |
| 4/2 | 5,260 | 5,325 | 5,231 | 5,273 | +6 | +0.1 | 205,500 |
| 4/1 | 5,358 | 5,376 | 5,234 | 5,267 | -62 | -1.2 | 188,900 |
| 3/29 | 5,242 | 5,365 | 5,224 | 5,329 | +127 | +2.4 | 255,800 |
| 3/28 | 5,281 | 5,301 | 5,169 | 5,202 | -170 | -3.2 | 242,300 |
| 3/27 | 5,357 | 5,424 | 5,339 | 5,372 | -30 | -0.6 | 243,200 |
| 3/26 | 5,358 | 5,410 | 5,355 | 5,402 | +3 | +0.1 | 167,600 |
| 3/25 | 5,381 | 5,477 | 5,380 | 5,399 | -58 | -1.1 | 172,100 |
| 3/22 | 5,398 | 5,463 | 5,374 | 5,457 | +101 | +1.9 | 233,600 |
| 3/21 | 5,500 | 5,530 | 5,312 | 5,356 | -179 | -3.2 | 349,900 |
| 3/19 | 5,509 | 5,597 | 5,487 | 5,535 | +56 | +1.0 | 255,200 |
| 3/18 | 5,551 | 5,551 | 5,461 | 5,479 | +28 | +0.5 | 199,500 |
| 3/15 | 5,411 | 5,510 | 5,382 | 5,451 | +29 | +0.5 | 370,600 |
| 3/14 | 5,252 | 5,443 | 5,252 | 5,422 | +242 | +4.7 | 413,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて