ＤＯＷＡホールディングス

5714

プライム/非鉄金属/DOWA HOLDINGS CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	9,774.0	10,025.0	9,750.0	9,858.0	-66.0	-0.67%	541,700
2026-03-12	10,050.0	10,180.0	9,847.0	9,924.0	-321.0	-3.13%	436,500
2026-03-11	10,315.0	10,500.0	10,205.0	10,245.0	+190.0	+1.89%	591,800
2026-03-10	9,811.0	10,100.0	9,805.0	10,055.0	+544.0	+5.72%	727,800
2026-03-09	9,450.0	9,565.0	9,135.0	9,511.0	-654.0	-6.43%	906,700
2026-03-06	9,705.0	10,165.0	9,703.0	10,165.0	+160.0	+1.60%	871,600
2026-03-05	10,430.0	10,490.0	9,824.0	10,005.0	+163.0	+1.66%	993,300
2026-03-04	10,405.0	10,690.0	9,759.0	9,842.0	-1163.0	-10.57%	1,479,600
2026-03-03	11,750.0	11,750.0	11,000.0	11,005.0	-825.0	-6.97%	807,300
2026-03-02	11,615.0	11,880.0	11,410.0	11,830.0	+280.0	+2.42%	837,700
2026-02-27	10,655.0	11,610.0	10,600.0	11,550.0	+1110.0	+10.63%	1,428,500
2026-02-26	10,575.0	10,760.0	10,370.0	10,440.0	-55.0	-0.52%	606,000
2026-02-25	10,615.0	10,660.0	10,400.0	10,495.0	-95.0	-0.90%	812,400
2026-02-24	10,290.0	10,645.0	10,235.0	10,590.0	+450.0	+4.44%	757,600
2026-02-20	9,824.0	10,165.0	9,813.0	10,140.0	+255.0	+2.58%	665,300
2026-02-19	9,670.0	9,885.0	9,605.0	9,885.0	+248.0	+2.57%	492,400
2026-02-18	9,310.0	9,738.0	9,250.0	9,637.0	+260.0	+2.77%	658,800
2026-02-17	9,580.0	9,730.0	9,374.0	9,377.0	-104.0	-1.10%	532,100
2026-02-16	9,691.0	9,724.0	9,448.0	9,481.0	+20.0	+0.21%	662,200
2026-02-13	9,430.0	9,832.0	9,403.0	9,461.0	-709.0	-6.97%	1,490,600
2026-02-12	10,280.0	10,525.0	9,980.0	10,170.0	+298.0	+3.02%	1,601,500
2026-02-10	9,729.0	9,950.0	9,600.0	9,872.0	+443.0	+4.70%	1,289,700
2026-02-09	9,615.0	9,615.0	9,182.0	9,429.0	+414.0	+4.59%	923,500
2026-02-06	8,762.0	9,055.0	8,726.0	9,015.0	-197.0	-2.14%	935,100
2026-02-05	9,621.0	9,645.0	9,078.0	9,212.0	-374.0	-3.90%	1,124,800
2026-02-04	9,408.0	9,685.0	9,331.0	9,586.0	+400.0	+4.35%	878,700
2026-02-03	9,000.0	9,244.0	8,946.0	9,186.0	+562.0	+6.52%	880,900
2026-02-02	8,503.0	8,977.0	8,501.0	8,624.0	-590.0	-6.40%	1,706,200
2026-01-30	9,320.0	9,607.0	8,920.0	9,214.0	-350.0	-3.66%	1,358,200
2026-01-29	9,365.0	9,564.0	9,150.0	9,564.0	+315.0	+3.41%	835,700
2026-01-28	9,267.0	9,355.0	9,125.0	9,249.0	-66.0	-0.71%	488,700
2026-01-27	9,057.0	9,315.0	9,001.0	9,315.0	+108.0	+1.17%	471,700
2026-01-26	9,182.0	9,337.0	9,120.0	9,207.0	+81.0	+0.89%	568,800
2026-01-23	9,057.0	9,222.0	9,039.0	9,126.0	+168.0	+1.88%	537,700
2026-01-22	9,002.0	9,132.0	8,861.0	8,958.0	-127.0	-1.40%	578,100
2026-01-21	8,700.0	9,190.0	8,668.0	9,085.0	+158.0	+1.77%	677,500
2026-01-20	8,960.0	9,023.0	8,793.0	8,927.0	-23.0	-0.26%	501,000
2026-01-19	8,782.0	9,026.0	8,711.0	8,950.0	+282.0	+3.25%	753,400
2026-01-16	8,738.0	8,757.0	8,481.0	8,668.0	-115.0	-1.31%	710,600
2026-01-15	8,876.0	8,985.0	8,707.0	8,783.0	-41.0	-0.46%	813,500
2026-01-14	8,670.0	8,824.0	8,526.0	8,824.0	+148.0	+1.71%	925,300
2026-01-13	8,628.0	8,745.0	8,458.0	8,676.0	+612.0	+7.59%	930,400
2026-01-09	7,950.0	8,073.0	7,920.0	8,064.0	+114.0	+1.43%	512,100
2026-01-08	8,140.0	8,230.0	7,950.0	7,950.0	-131.0	-1.62%	786,800
2026-01-07	8,030.0	8,190.0	7,973.0	8,081.0	+60.0	+0.75%	877,000
2026-01-06	7,775.0	8,021.0	7,682.0	8,021.0	+483.0	+6.41%	800,000
2026-01-05	7,522.0	7,571.0	7,456.0	7,538.0	+106.0	+1.43%	533,500
2025-12-30	7,350.0	7,496.0	7,248.0	7,432.0	-146.0	-1.93%	679,300
2025-12-29	7,844.0	7,859.0	7,521.0	7,578.0	+174.0	+2.35%	752,600
2025-12-26	7,437.0	7,475.0	7,367.0	7,404.0	+6.0	+0.08%	360,900
2025-12-25	7,371.0	7,571.0	7,360.0	7,398.0	+38.0	+0.52%	463,600
2025-12-24	7,178.0	7,404.0	7,121.0	7,360.0	+275.0	+3.88%	837,700
2025-12-23	7,041.0	7,143.0	7,000.0	7,085.0	+51.0	+0.73%	474,000
2025-12-22	6,978.0	7,094.0	6,857.0	7,034.0	+156.0	+2.27%	640,400
2025-12-19	6,835.0	6,946.0	6,782.0	6,878.0	-19.0	-0.28%	759,700
2025-12-18	6,938.0	7,024.0	6,870.0	6,897.0	-101.0	-1.44%	667,300
2025-12-17	6,690.0	7,043.0	6,637.0	6,998.0	+461.0	+7.05%	1,076,900
2025-12-16	6,645.0	6,663.0	6,475.0	6,537.0	-108.0	-1.63%	279,400
2025-12-15	6,670.0	6,720.0	6,603.0	6,645.0	-91.0	-1.35%	311,700
2025-12-12	6,554.0	6,754.0	6,520.0	6,736.0	+282.0	+4.37%	633,500
2025-12-11	6,545.0	6,583.0	6,415.0	6,454.0	-46.0	-0.71%	516,300
2025-12-10	6,370.0	6,598.0	6,362.0	6,500.0	+384.0	+6.28%	754,500
2025-12-09	6,140.0	6,160.0	6,075.0	6,116.0	-34.0	-0.55%	205,700
2025-12-08	6,155.0	6,279.0	6,083.0	6,150.0	+44.0	+0.72%	238,100
2025-12-05	6,077.0	6,131.0	6,023.0	6,106.0	+26.0	+0.43%	206,700
2025-12-04	6,042.0	6,131.0	6,015.0	6,080.0	+30.0	+0.50%	199,700
2025-12-03	5,962.0	6,065.0	5,950.0	6,050.0	+71.0	+1.19%	329,900
2025-12-02	6,011.0	6,124.0	5,977.0	5,979.0	-14.0	-0.23%	272,200
2025-12-01	6,105.0	6,107.0	5,961.0	5,993.0	-88.0	-1.45%	240,800
2025-11-28	6,060.0	6,108.0	6,033.0	6,081.0	+23.0	+0.38%	244,300
2025-11-27	6,055.0	6,093.0	6,011.0	6,058.0	+95.0	+1.59%	256,100
2025-11-26	5,999.0	6,027.0	5,940.0	5,963.0	+33.0	+0.56%	409,700
2025-11-25	5,936.0	5,970.0	5,867.0	5,930.0	+58.0	+0.99%	328,000
2025-11-21	5,870.0	5,884.0	5,790.0	5,872.0	-118.0	-1.97%	492,400
2025-11-20	5,939.0	6,084.0	5,871.0	5,990.0	+166.0	+2.85%	556,000
2025-11-19	5,857.0	5,860.0	5,713.0	5,824.0	+52.0	+0.90%	362,100
2025-11-18	5,968.0	5,984.0	5,772.0	5,772.0	-243.0	-4.04%	357,900
2025-11-17	6,000.0	6,121.0	5,969.0	6,015.0	-26.0	-0.43%	293,400
2025-11-14	5,910.0	6,064.0	5,862.0	6,041.0	-68.0	-1.11%	623,400
2025-11-13	5,931.0	6,219.0	5,873.0	6,109.0	+181.0	+3.05%	806,300
2025-11-12	5,701.0	6,051.0	5,600.0	5,928.0	+336.0	+6.01%	835,900
2025-11-11	5,709.0	5,730.0	5,592.0	5,592.0	-88.0	-1.55%	228,200
2025-11-10	5,528.0	5,692.0	5,504.0	5,680.0	+212.0	+3.88%	303,500
2025-11-07	5,443.0	5,485.0	5,376.0	5,468.0	+25.0	+0.46%	232,800
2025-11-06	5,506.0	5,527.0	5,443.0	5,443.0	-59.0	-1.07%	402,000
2025-11-05	5,499.0	5,549.0	5,334.0	5,502.0	-97.0	-1.73%	372,700
2025-11-04	5,531.0	5,699.0	5,500.0	5,599.0	-1.0	-0.02%	406,500
2025-10-31	5,654.0	5,659.0	5,553.0	5,600.0	-45.0	-0.80%	205,200
2025-10-30	5,543.0	5,655.0	5,535.0	5,645.0	+88.0	+1.58%	217,400
2025-10-29	5,535.0	5,595.0	5,495.0	5,557.0	+85.0	+1.55%	272,800
2025-10-28	5,613.0	5,654.0	5,472.0	5,472.0	-335.0	-5.77%	399,800
2025-10-27	5,788.0	5,835.0	5,731.0	5,807.0	+70.0	+1.22%	235,900
2025-10-24	5,678.0	5,759.0	5,659.0	5,737.0	+95.0	+1.68%	313,700
2025-10-23	5,535.0	5,662.0	5,513.0	5,642.0	+61.0	+1.09%	263,100
2025-10-22	5,506.0	5,602.0	5,485.0	5,581.0	-25.0	-0.45%	275,500
2025-10-21	5,700.0	5,726.0	5,577.0	5,606.0	-63.0	-1.11%	315,300
2025-10-20	5,694.0	5,711.0	5,630.0	5,669.0	-22.0	-0.39%	246,700
2025-10-17	5,596.0	5,809.0	5,590.0	5,691.0	+85.0	+1.52%	393,600
2025-10-16	5,711.0	5,733.0	5,587.0	5,606.0	-43.0	-0.76%	260,400
2025-10-15	5,589.0	5,682.0	5,531.0	5,649.0	+160.0	+2.91%	346,300
2025-10-14	5,450.0	5,719.0	5,450.0	5,489.0	+46.0	+0.85%	492,600
2025-10-10	5,608.0	5,608.0	5,432.0	5,443.0	-223.0	-3.94%	275,400
2025-10-09	5,641.0	5,676.0	5,607.0	5,666.0	+43.0	+0.76%	263,300
2025-10-08	5,520.0	5,649.0	5,520.0	5,623.0	+161.0	+2.95%	312,400
2025-10-07	5,459.0	5,493.0	5,425.0	5,462.0	+41.0	+0.76%	250,100
2025-10-06	5,526.0	5,527.0	5,400.0	5,421.0	+51.0	+0.95%	190,700
2025-10-03	5,312.0	5,370.0	5,312.0	5,370.0	+1.0	+0.02%	142,500
2025-10-02	5,353.0	5,463.0	5,323.0	5,369.0	+61.0	+1.15%	156,400
2025-10-01	5,374.0	5,399.0	5,273.0	5,308.0	-90.0	-1.67%	195,800
2025-09-30	5,431.0	5,462.0	5,375.0	5,398.0	-57.0	-1.04%	177,600
2025-09-29	5,446.0	5,478.0	5,391.0	5,455.0	+9.0	+0.17%	197,700
2025-09-26	5,510.0	5,510.0	5,417.0	5,446.0	-75.0	-1.36%	291,700
2025-09-25	5,364.0	5,585.0	5,360.0	5,521.0	+228.0	+4.31%	354,700
2025-09-24	5,347.0	5,347.0	5,263.0	5,293.0	+3.0	+0.06%	196,300
2025-09-22	5,281.0	5,323.0	5,250.0	5,290.0	+65.0	+1.24%	167,200
2025-09-19	5,409.0	5,409.0	5,225.0	5,225.0	-157.0	-2.92%	421,500
2025-09-18	5,391.0	5,408.0	5,335.0	5,382.0	+1.0	+0.02%	120,200
2025-09-17	5,483.0	5,483.0	5,381.0	5,381.0	-121.0	-2.20%	144,500
2025-09-16	5,479.0	5,527.0	5,458.0	5,502.0	+23.0	+0.42%	132,800
2025-09-12	5,548.0	5,548.0	5,467.0	5,479.0	—	—	198,200

直近120営業日分を表示