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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 5,798 | 5,802 | 5,692 | 5,714 | -89 | -1.5 | 193,400 |
| 6/21 | 5,790 | 5,855 | 5,776 | 5,803 | +53 | +0.9 | 298,300 |
| 6/20 | 5,825 | 5,846 | 5,696 | 5,750 | -94 | -1.6 | 277,000 |
| 6/19 | 5,673 | 5,915 | 5,671 | 5,844 | +133 | +2.3 | 243,900 |
| 6/18 | 5,520 | 5,828 | 5,484 | 5,711 | +313 | +5.8 | 673,200 |
| 6/17 | 5,559 | 5,588 | 5,372 | 5,398 | -222 | -4.0 | 257,300 |
| 6/14 | 5,578 | 5,665 | 5,556 | 5,620 | +44 | +0.8 | 273,500 |
| 6/13 | 5,750 | 5,750 | 5,564 | 5,576 | -148 | -2.6 | 113,200 |
| 6/12 | 5,731 | 5,785 | 5,722 | 5,724 | -39 | -0.7 | 151,400 |
| 6/11 | 5,757 | 5,780 | 5,731 | 5,763 | +42 | +0.7 | 133,900 |
| 6/10 | 5,647 | 5,750 | 5,639 | 5,721 | -11 | -0.2 | 123,300 |
| 6/7 | 5,790 | 5,800 | 5,731 | 5,732 | -36 | -0.6 | 110,400 |
| 6/6 | 5,856 | 5,923 | 5,767 | 5,768 | +140 | +2.5 | 378,200 |
| 6/5 | 5,707 | 5,751 | 5,614 | 5,628 | -240 | -4.1 | 181,100 |
| 6/4 | 5,836 | 5,875 | 5,785 | 5,868 | +2 | +0.0 | 148,400 |
| 6/3 | 5,875 | 5,895 | 5,834 | 5,866 | +50 | +0.9 | 138,200 |
| 5/31 | 5,807 | 5,839 | 5,759 | 5,816 | +28 | +0.5 | 245,400 |
| 5/30 | 5,783 | 5,806 | 5,712 | 5,788 | -37 | -0.6 | 175,400 |
| 5/29 | 5,900 | 5,943 | 5,825 | 5,825 | -44 | -0.8 | 143,000 |
| 5/28 | 5,920 | 5,920 | 5,866 | 5,869 | -27 | -0.5 | 153,700 |
| 5/27 | 5,790 | 5,901 | 5,783 | 5,896 | +78 | +1.3 | 76,300 |
| 5/24 | 5,742 | 5,861 | 5,741 | 5,818 | -50 | -0.9 | 111,000 |
| 5/23 | 5,850 | 5,875 | 5,757 | 5,868 | -128 | -2.1 | 201,900 |
| 5/22 | 6,131 | 6,192 | 5,996 | 5,996 | -136 | -2.2 | 193,500 |
| 5/21 | 6,145 | 6,236 | 6,118 | 6,132 | +71 | +1.2 | 210,800 |
| 5/20 | 6,002 | 6,131 | 5,915 | 6,061 | +159 | +2.7 | 349,400 |
| 5/17 | 5,796 | 6,025 | 5,795 | 5,902 | +6 | +0.1 | 167,900 |
| 5/16 | 5,957 | 5,958 | 5,802 | 5,896 | -32 | -0.5 | 212,700 |
| 5/15 | 5,954 | 6,009 | 5,873 | 5,928 | +28 | +0.5 | 207,200 |
| 5/14 | 5,790 | 5,944 | 5,790 | 5,900 | +179 | +3.1 | 301,900 |
▶︎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
