！決算発表予定日 2025/02/12
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,236 (24/05/21) | 4,209 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,660 | 4,660 | 4,573 | 4,619 | +29 | +0.6 | 868,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,488 | 4,640 | 4,488 | 4,590 | +95 | +2.1 | 943,600 |
| 1/17 | 4,481 | 4,528 | 4,422 | 4,495 | +12 | +0.3 | 802,200 |
| 1/10 | 4,487 | 4,615 | 4,425 | 4,483 | +27 | +0.6 | 1,353,500 |
| 12/30 | 4,472 | 4,516 | 4,450 | 4,456 | -2 | +0.0 | 157,300 |
| 12/27 | 4,317 | 4,469 | 4,268 | 4,458 | +141 | +3.3 | 929,800 |
| 12/20 | 4,540 | 4,560 | 4,302 | 4,317 | -233 | -5.1 | 1,277,800 |
| 12/13 | 4,535 | 4,644 | 4,489 | 4,550 | +30 | +0.7 | 1,265,500 |
| 12/6 | 4,495 | 4,614 | 4,460 | 4,520 | +47 | +1.1 | 1,083,600 |
| 11/29 | 4,630 | 4,650 | 4,400 | 4,473 | -110 | -2.4 | 810,900 |
| 11/22 | 4,520 | 4,655 | 4,484 | 4,583 | +42 | +0.9 | 1,332,200 |
| 11/15 | 5,271 | 5,329 | 4,541 | 4,541 | -761 | -14.4 | 1,962,000 |
| 11/8 | 5,188 | 5,432 | 5,104 | 5,302 | +155 | +3.0 | 666,800 |
| 11/1 | 5,099 | 5,280 | 5,099 | 5,147 | -17 | -0.3 | 1,163,200 |
| 10/25 | 5,215 | 5,302 | 5,123 | 5,164 | -38 | -0.7 | 740,000 |
| 10/18 | 5,361 | 5,393 | 5,168 | 5,202 | -135 | -2.5 | 598,100 |
| 10/11 | 5,529 | 5,529 | 5,286 | 5,337 | -22 | -0.4 | 916,400 |
| 10/4 | 5,172 | 5,404 | 5,172 | 5,359 | -108 | -2.0 | 1,003,900 |
| 9/27 | 5,214 | 5,475 | 5,130 | 5,467 | +287 | +5.5 | 834,900 |
| 9/20 | 4,880 | 5,221 | 4,757 | 5,180 | +363 | +7.5 | 1,040,100 |
| 9/13 | 4,682 | 4,861 | 4,566 | 4,817 | +27 | +0.6 | 1,182,300 |
| 9/6 | 5,094 | 5,119 | 4,687 | 4,790 | -258 | -5.1 | 805,100 |
| 8/30 | 4,930 | 5,157 | 4,854 | 5,048 | +107 | +2.2 | 943,700 |
| 8/23 | 4,928 | 5,000 | 4,818 | 4,941 | +47 | +1.0 | 915,400 |
| 8/16 | 4,725 | 4,949 | 4,577 | 4,894 | +239 | +5.1 | 1,085,400 |
| 8/9 | 4,857 | 4,887 | 4,209 | 4,655 | -401 | -7.9 | 1,620,300 |
| 8/2 | 5,449 | 5,541 | 5,037 | 5,056 | -348 | -6.4 | 849,600 |
| 7/26 | 5,644 | 5,667 | 5,290 | 5,404 | -268 | -4.7 | 674,900 |
| 7/19 | 5,819 | 5,882 | 5,620 | 5,672 | -165 | -2.8 | 618,700 |
| 7/12 | 5,611 | 5,898 | 5,589 | 5,837 | +199 | +3.5 | 1,005,400 |
| 7/5 | 5,749 | 5,867 | 5,598 | 5,638 | -71 | -1.2 | 935,100 |
▶︎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
