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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,153 | 5,432 | 4,484 | 4,491 | -762 | -14.5 | 4,133,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,278 | 5,529 | 5,099 | 5,253 | -2 | +0.0 | 4,041,200 |
| 24/09 | 5,094 | 5,475 | 4,566 | 5,255 | +207 | +4.1 | 4,103,800 |
| 24/08 | 5,460 | 5,472 | 4,209 | 5,048 | -493 | -8.9 | 4,992,300 |
| 24/07 | 5,749 | 5,898 | 5,290 | 5,541 | -168 | -2.9 | 3,656,200 |
| 24/06 | 5,875 | 5,923 | 5,372 | 5,709 | -107 | -1.8 | 4,360,500 |
| 24/05 | 5,760 | 6,236 | 5,603 | 5,816 | -101 | -1.7 | 4,323,800 |
| 24/04 | 5,358 | 6,004 | 5,231 | 5,917 | +588 | +11.0 | 5,275,600 |
| 24/03 | 5,230 | 5,597 | 5,088 | 5,329 | +100 | +1.9 | 5,007,400 |
| 24/02 | 5,150 | 5,618 | 4,964 | 5,229 | +56 | +1.1 | 4,215,500 |
| 24/01 | 5,110 | 5,313 | 5,032 | 5,173 | +21 | +0.4 | 3,264,100 |
| 23/12 | 5,260 | 5,330 | 4,934 | 5,152 | -104 | -2.0 | 3,522,600 |
| 23/11 | 4,632 | 5,303 | 4,620 | 5,256 | +678 | +14.8 | 4,946,300 |
| 23/10 | 4,656 | 4,744 | 4,355 | 4,578 | -73 | -1.6 | 4,154,500 |
| 23/09 | 4,676 | 5,054 | 4,618 | 4,651 | -31 | -0.7 | 3,837,400 |
| 23/08 | 4,632 | 4,752 | 4,355 | 4,682 | +94 | +2.1 | 4,789,600 |
| 23/07 | 4,578 | 4,773 | 4,371 | 4,588 | +42 | +0.9 | 4,920,000 |
| 23/06 | 4,035 | 4,647 | 4,025 | 4,546 | +501 | +12.4 | 6,920,400 |
| 23/05 | 4,475 | 4,610 | 4,025 | 4,045 | -385 | -8.7 | 5,019,700 |
| 23/04 | 4,315 | 4,435 | 4,155 | 4,430 | +185 | +4.4 | 3,891,100 |
| 23/03 | 4,455 | 4,695 | 4,115 | 4,245 | -190 | -4.3 | 5,511,000 |
| 23/02 | 4,530 | 4,615 | 4,365 | 4,435 | -75 | -1.7 | 4,135,100 |
| 23/01 | 4,080 | 4,525 | 3,945 | 4,510 | +360 | +8.7 | 5,140,300 |
| 22/12 | 4,635 | 4,635 | 4,040 | 4,150 | -370 | -8.2 | 5,856,300 |
| 22/11 | 4,755 | 5,030 | 4,215 | 4,520 | -215 | -4.5 | 7,453,300 |
| 22/10 | 5,100 | 5,370 | 4,710 | 4,735 | -455 | -8.8 | 5,254,500 |
| 22/09 | 5,260 | 5,610 | 5,010 | 5,190 | -80 | -1.5 | 4,906,800 |
| 22/08 | 4,845 | 5,430 | 4,655 | 5,270 | +475 | +9.9 | 5,718,100 |
| 22/07 | 4,475 | 4,885 | 4,285 | 4,795 | +290 | +6.4 | 5,302,400 |
| 22/06 | 4,710 | 4,925 | 4,295 | 4,505 | -210 | -4.5 | 7,752,100 |
| 22/05 | 5,440 | 5,620 | 4,360 | 4,715 | -825 | -14.9 | 7,818,800 |
▶︎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
