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
4,435.7
円
(10:42)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,110 | 6,236 | 4,209 | 4,443 | -709 | -13.8 | 51,000,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,080 | 5,330 | 3,945 | 5,152 | +1,002 | +24.1 | 56,788,000 |
| 2022 | 4,805 | 6,170 | 4,040 | 4,150 | -685 | -14.2 | 76,424,800 |
| 2021 | 3,735 | 5,140 | 3,635 | 4,835 | +1,100 | +29.5 | 66,009,000 |
| 2020 | 3,965 | 4,270 | 2,201 | 3,735 | -340 | -8.3 | 68,857,200 |
| 2019 | 3,230 | 4,245 | 3,130 | 4,075 | +775 | +23.5 | 58,800,400 |
| 2018 | 4,650 | 4,840 | 3,070 | 3,300 | -1,300 | -28.3 | 80,351,400 |
| 2017 | 4,500 | 5,045 | 3,725 | 4,600 | +130 | +2.9 | 99,773,500 |
| 2016 | 4,250 | 4,795 | 2,485 | 4,470 | +90 | +2.1 | 105,987,400 |
| 2015 | 4,825 | 6,215 | 4,165 | 4,380 | -445 | -9.2 | 76,087,800 |
| 2014 | 5,100 | 5,245 | 3,695 | 4,825 | -315 | -6.1 | 76,064,400 |
| 2013 | 2,850 | 5,240 | 2,765 | 5,140 | +2,365 | +85.2 | 105,316,400 |
| 2012 | 2,495 | 2,970 | 2,145 | 2,775 | +340 | +14.0 | 103,677,800 |
| 2011 | 2,715 | 3,190 | 1,965 | 2,435 | -230 | -8.6 | 152,024,400 |
| 2010 | 2,605 | 2,925 | 2,025 | 2,665 | +95 | +3.7 | 126,408,400 |
| 2009 | 1,685 | 3,065 | 1,315 | 2,570 | +945 | +58.2 | 168,294,000 |
| 2008 | 3,900 | 4,340 | 1,070 | 1,625 | -2,295 | -58.6 | 155,573,600 |
| 2007 | 5,095 | 7,600 | 3,515 | 3,920 | -1,170 | -23.0 | 166,660,600 |
| 2006 | 6,590 | 7,450 | 4,195 | 5,090 | -1,300 | -20.3 | 136,348,600 |
| 2005 | 3,325 | 6,625 | 3,225 | 6,390 | +3,055 | +91.6 | 91,205,400 |
| 2004 | 2,885 | 3,925 | 2,700 | 3,335 | +455 | +15.8 | 80,719,200 |
| 2003 | 2,560 | 3,105 | 1,880 | 2,880 | +380 | +15.2 | 64,552,000 |
| 2002 | 2,360 | 3,390 | 2,235 | 2,500 | +165 | +7.1 | 56,741,000 |
| 2001 | 2,480 | 3,085 | 1,575 | 2,335 | -145 | -5.9 | 73,875,000 |
| 2000 | 805 | 2,890 | 800 | 2,480 | +1,650 | +198.8 | 74,165,400 |
| 1999 | 1,215 | 1,695 | 800 | 830 | -385 | -31.7 | 33,347,400 |
| 1998 | 1,470 | 2,000 | 1,215 | 1,215 | -260 | -17.6 | 24,658,600 |
| 1997 | 2,205 | 2,330 | 1,345 | 1,475 | -725 | -33.0 | 27,988,600 |
| 1996 | 2,565 | 2,850 | 2,150 | 2,200 | -290 | -11.7 | 42,383,000 |
| 1995 | 2,890 | 2,890 | 1,630 | 2,490 | -385 | -13.4 | 26,095,200 |
| 1994 | 2,355 | 3,180 | 2,345 | 2,875 | +535 | +22.9 | 32,231,400 |
▶︎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
