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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,236 (24/05/21) | 4,209 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,236 (24/05/21) | 4,209 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,410 | 4,448 | 4,381 | 4,396 | -29 | -0.7 | 264,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 4,534 | 4,859 | 4,509 | 4,731 | +407 | +9.4 | 245,400 |
| 8/5 | 4,857 | 4,887 | 4,209 | 4,324 | -732 | -14.5 | 404,100 |
| 8/2 | 5,126 | 5,139 | 5,037 | 5,056 | -270 | -5.1 | 188,200 |
| 8/1 | 5,460 | 5,472 | 5,297 | 5,326 | -215 | -3.9 | 239,300 |
| 7/31 | 5,440 | 5,541 | 5,374 | 5,541 | +86 | +1.6 | 157,100 |
| 7/30 | 5,452 | 5,488 | 5,397 | 5,455 | -27 | -0.5 | 140,400 |
| 7/29 | 5,449 | 5,536 | 5,441 | 5,482 | +78 | +1.4 | 124,600 |
| 7/26 | 5,332 | 5,473 | 5,290 | 5,404 | +72 | +1.4 | 166,600 |
| 7/25 | 5,360 | 5,383 | 5,316 | 5,332 | -83 | -1.5 | 162,100 |
| 7/24 | 5,462 | 5,489 | 5,415 | 5,415 | -113 | -2.0 | 140,900 |
| 7/23 | 5,558 | 5,589 | 5,506 | 5,528 | -15 | -0.3 | 81,600 |
| 7/22 | 5,644 | 5,667 | 5,530 | 5,543 | -129 | -2.3 | 123,700 |
| 7/19 | 5,675 | 5,712 | 5,620 | 5,672 | -87 | -1.5 | 120,500 |
| 7/18 | 5,750 | 5,786 | 5,691 | 5,759 | -30 | -0.5 | 174,600 |
| 7/17 | 5,796 | 5,882 | 5,742 | 5,789 | +34 | +0.6 | 159,200 |
| 7/16 | 5,819 | 5,848 | 5,704 | 5,755 | -82 | -1.4 | 164,400 |
| 7/12 | 5,840 | 5,898 | 5,833 | 5,837 | -17 | -0.3 | 288,900 |
| 7/11 | 5,731 | 5,885 | 5,731 | 5,854 | +176 | +3.1 | 241,700 |
| 7/10 | 5,673 | 5,720 | 5,615 | 5,678 | -29 | -0.5 | 133,000 |
| 7/9 | 5,712 | 5,786 | 5,637 | 5,707 | +95 | +1.7 | 184,100 |
| 7/8 | 5,611 | 5,647 | 5,589 | 5,612 | -26 | -0.5 | 157,700 |
| 7/5 | 5,862 | 5,867 | 5,605 | 5,638 | -184 | -3.2 | 219,300 |
| 7/4 | 5,739 | 5,855 | 5,710 | 5,822 | +129 | +2.3 | 212,200 |
| 7/3 | 5,646 | 5,738 | 5,634 | 5,693 | +26 | +0.5 | 149,000 |
| 7/2 | 5,631 | 5,682 | 5,598 | 5,667 | +33 | +0.6 | 194,400 |
| 7/1 | 5,749 | 5,799 | 5,634 | 5,634 | -75 | -1.3 | 160,200 |
| 6/28 | 5,793 | 5,824 | 5,681 | 5,709 | -87 | -1.5 | 237,800 |
| 6/27 | 5,785 | 5,842 | 5,764 | 5,796 | -6 | -0.1 | 139,000 |
| 6/26 | 5,735 | 5,865 | 5,731 | 5,802 | +20 | +0.4 | 159,000 |
| 6/25 | 5,729 | 5,782 | 5,724 | 5,782 | +68 | +1.2 | 130,000 |
▶︎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
