[5714 東証1部] DOWAホールディングス 日足 時系列データ

[5714 東証1部] DOWAホールディングス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184350.004390.004340.004385.002927001280062000
2017-12-154300.004320.004260.004290.002398001028917500
2017-12-144310.004350.004300.004315.003485001506193500
2017-12-134330.004340.004295.004300.004368001884724000
2017-12-124255.004315.004230.004290.002921001250924000
2017-12-114225.004255.004220.004250.002902001231336500
2017-12-084165.004235.004150.004225.005821002439589000
2017-12-074205.004215.004135.004145.004724001964525000
2017-12-064200.004200.004120.004135.005314002205128500
2017-12-054190.004255.004180.004240.003171001339864500
2017-12-044270.004285.004195.004205.003425001444506000
2017-12-014285.004285.004215.004230.003988001689315500
2017-11-304280.004295.004230.004270.005296002260560000
2017-11-294280.004310.004230.004250.004487001908521000
2017-11-284255.004255.004175.004215.004464001878522000
2017-11-274335.004360.004260.004280.004058001740999000
2017-11-244340.004370.004290.004305.005021002166028500
2017-11-224450.004460.004390.004400.003267001441958000
2017-11-214415.004435.004365.004405.005378002369841000
2017-11-204515.004545.004375.004380.006601002917816000
2017-11-174630.004630.004480.004495.003494001583185000
2017-11-164530.004590.004495.004560.003107001414531000
2017-11-154615.004645.004560.004565.003948001813367500
2017-11-144705.004720.004640.004695.004444002084483500
2017-11-134620.004735.004620.004635.007039003279156500
2017-11-104760.004865.004735.004805.006733003231624500
2017-11-094940.005010.004810.004880.004769002355425500
2017-11-084920.004950.004875.004940.002666001314569500
2017-11-074850.004985.004850.004965.003582001770824000
2017-11-064830.004845.004785.004830.002657001281563500
2017-11-024850.004870.004810.004850.002404001165359500
2017-11-014740.004810.004735.004800.002394001145378000
2017-10-314720.004765.004715.004755.002477001175296500
2017-10-304720.004725.004670.004705.005259002473792500
2017-10-274650.004730.004640.004725.002635001237862500
2017-10-264645.004710.004620.004670.003052001426502500
2017-10-254675.004760.004660.004705.004051001914637000
2017-10-244610.004665.004575.004660.00190500884627500
2017-10-234600.004660.004590.004650.003409001582806000
2017-10-204505.004555.004485.004545.002493001130140500
2017-10-194480.004525.004475.004505.002230001004839000
2017-10-184505.004510.004450.004470.002426001085519000
2017-10-174500.004590.004490.004530.004084001851342500
2017-10-164410.004490.004395.004465.002741001222187500
2017-10-134320.004400.004310.004395.004627002015539500
2017-10-124350.004370.004325.004340.00193000838123000
2017-10-114365.004405.004350.004360.003376001474717500
2017-10-104360.004395.004355.004380.002361001032986000
2017-10-064340.004365.004310.004350.002631001143692500
2017-10-054290.004335.004275.004335.00222000956629000
2017-10-044200.004330.004180.004315.005939002548376000
2017-10-034100.004150.004090.004140.00215500889056000
2017-10-024125.004135.004080.004100.00202200829557500
2017-09-294165.004170.004105.004125.003272001350761000
2017-09-284185.004230.004145.004180.002560001069607000
2017-09-274215.004255.004195.004200.003440001449295500
2017-09-26832.00865.00827.00850.0041450003530041000
2017-09-25825.00835.00819.00834.0017450001445830000
2017-09-22830.00830.00817.00821.0015800001297217000
2017-09-21833.00836.00827.00830.0015980001327990000
2017-09-20818.00828.00817.00827.0016310001343691000
2017-09-19818.00826.00813.00823.0017140001407254000
2017-09-15812.00819.00811.00814.001196000974877000
2017-09-14828.00830.00809.00815.0020980001712959000
2017-09-13830.00845.00830.00837.0014490001215426000
2017-09-12811.00822.00809.00822.0018750001533087000
2017-09-11806.00806.00799.00803.0023450001880786000
2017-09-08807.00816.00806.00809.0026440002138517000
2017-09-07835.00836.00819.00822.0019130001580760000
2017-09-06823.00827.00817.00823.0017430001434101000
2017-09-05837.00840.00824.00828.0013470001119688000
2017-09-04840.00840.00825.00828.0014450001199578000
2017-09-01836.00839.00832.00835.0016740001398660000
2017-08-31833.00844.00829.00830.0020280001694779000
2017-08-30844.00844.00836.00837.00888000744539000
2017-08-29842.00843.00827.00834.0024060002005184000
2017-08-28849.00850.00841.00847.001066000901205000
2017-08-25838.00845.00833.00842.0016470001384406000
2017-08-24831.00836.00824.00828.001023000848120000
2017-08-23839.00843.00828.00831.0019420001621118000
2017-08-22814.00832.00810.00828.0020110001657420000
2017-08-21812.00814.00799.00808.0023820001921374000
2017-08-18807.00822.00807.00809.0023090001876258000
2017-08-17824.00840.00822.00826.0030490002534038000
2017-08-16806.00808.00795.00806.0028370002280839000
2017-08-15805.00809.00797.00799.0022790001828458000
2017-08-14815.00822.00795.00800.0033520002693110000
2017-08-10845.00858.00822.00830.0048640004059718000
2017-08-09890.00909.00883.00904.0050310004519559000
2017-08-08884.00892.00880.00883.00955000844718000
2017-08-07878.00882.00875.00881.00898000789396000
2017-08-04874.00875.00865.00873.0013870001208029000
2017-08-03878.00883.00863.00882.0014950001305175000
2017-08-02875.00886.00863.00881.0017400001521729000
2017-08-01898.00902.00876.00876.0013420001186625000
2017-07-31883.00896.00879.00893.0013530001205858000
2017-07-28881.00889.00878.00884.0011980001058668000
2017-07-27874.00892.00873.00886.0019140001691294000
2017-07-26881.00893.00871.00875.0015850001394183000
2017-07-25863.00873.00862.00866.001098000952802000
2017-07-24863.00865.00850.00863.0016230001394406000
2017-07-21895.00902.00874.00877.0028090002491495000
2017-07-20873.00881.00870.00880.001051000921444000
2017-07-19870.00871.00863.00867.00761000659431000
2017-07-18872.00879.00869.00870.00849000740187000
2017-07-14868.00885.00865.00881.0014780001296059000
2017-07-13869.00871.00858.00862.0026410002281878000
2017-07-12871.00877.00863.00872.00925000806052000
2017-07-11882.00887.00873.00875.0012770001121597000
2017-07-10874.00882.00867.00876.00963000841548000
2017-07-07863.00877.00859.00874.0011610001013152000
2017-07-06882.00892.00869.00876.0017610001546647000
2017-07-05862.00877.00860.00875.0018270001589284000
2017-07-04869.00873.00848.00856.0017800001531070000
2017-07-03855.00865.00853.00860.0014560001251541000
2017-06-30839.00852.00834.00851.0021220001798535000
2017-06-29837.00845.00833.00843.0018820001578882000
2017-06-28824.00836.00823.00827.0012390001028003000
2017-06-27812.00826.00808.00824.0013600001116443000
2017-06-26809.00813.00805.00805.00876000707375000
2017-06-23810.00817.00799.00801.0014390001160146000
2017-06-22803.00803.00794.00796.0018340001463074000
2017-06-21821.00821.00803.00804.0017380001403785000
2017-06-20817.00829.00815.00823.0020860001717325000
2017-06-19809.00814.00804.00810.0013650001104533000
2017-06-16816.00830.00806.00811.0024540002001564000
2017-06-15828.00828.00807.00809.0016610001351839000
2017-06-14854.00855.00828.00833.0021150001768027000
2017-06-13841.00849.00834.00841.0016030001345957000
2017-06-12852.00868.00847.00854.0023760002043245000
2017-06-09849.00854.00845.00849.0021090001789821000
2017-06-08858.00859.00846.00847.0021390001818774000
2017-06-07848.00858.00844.00853.0018600001584764000
2017-06-06862.00864.00846.00848.0023620002016080000
2017-06-05870.00874.00856.00872.0031110002695547000
2017-06-02867.00894.00867.00892.0050480004460264000
2017-06-01837.00849.00837.00847.0027350002308085000
2017-05-31836.00852.00825.00836.0053180004461759000
2017-05-30794.00812.00790.00812.0022870001832468000
2017-05-29806.00806.00796.00798.0022510001801279000
2017-05-26804.00826.00797.00812.0048660003956206000
2017-05-25785.00792.00776.00789.0017260001356019000
2017-05-24792.00798.00785.00790.0021250001678525000
2017-05-23779.00783.00773.00779.0016510001285586000
2017-05-22777.00781.00771.00779.0017500001359705000
2017-05-19754.00767.00749.00766.0025620001944717000
2017-05-18755.00758.00750.00754.0022950001727313000
2017-05-17786.00786.00770.00770.0014280001106404000
2017-05-16793.00796.00786.00790.0018260001443815000
2017-05-15810.00810.00780.00786.0026050002051518000
2017-05-12822.00827.00803.00811.0029530002398604000
2017-05-11826.00828.00816.00825.0020620001697181000
2017-05-10827.00838.00800.00820.0055330004540273000
2017-05-09842.00845.00832.00838.0030240002536151000
2017-05-08853.00857.00840.00845.0040310003414952000
2017-05-02832.00843.00830.00838.0014250001193257000
2017-05-01831.00832.00824.00829.0012880001067402000
2017-04-28842.00861.00822.00830.0044300003723836000
2017-04-27827.00831.00818.00829.0013450001111861000
2017-04-26827.00837.00819.00829.0033920002808353000
2017-04-25798.00822.00798.00817.0026150002121642000
2017-04-24797.00797.00786.00789.0023070001822709000
2017-04-21792.00793.00763.00782.0030220002353525000
2017-04-20771.00789.00765.00780.0033240002592826000
2017-04-19775.00781.00758.00775.0056300004328104000
2017-04-18801.00805.00780.00787.0031870002526689000
2017-04-17790.00806.00777.00798.0081930006494746000
2017-04-14781.00786.00762.00767.0023050001779201000
2017-04-13758.00771.00745.00770.0037150002818721000
2017-04-12779.00780.00763.00772.0023160001785062000
2017-04-11772.00790.00766.00788.0032810002565459000
2017-04-10771.00778.00767.00777.0018490001430682000
2017-04-07776.00780.00759.00764.0022870001750859000
2017-04-06777.00780.00766.00767.0018610001435792000
2017-04-05786.00788.00776.00786.0014170001109447000
2017-04-04788.00788.00773.00778.0018010001403045000
2017-04-03807.00809.00783.00791.0016650001319049000
2017-03-31813.00819.00802.00802.0025520002065083000
2017-03-30800.00824.00799.00805.0033210002696506000
2017-03-29802.00804.00788.00793.0022270001767448000
2017-03-28809.00817.00803.00807.0021150001712096000
2017-03-27809.00810.00800.00802.0017900001437404000
2017-03-24819.00833.00816.00824.0021420001766938000
2017-03-23816.00822.00811.00820.0033500002739071000
2017-03-22830.00833.00815.00820.0026900002212147000
2017-03-21861.00862.00853.00854.001010000865246000
2017-03-17862.00868.00860.00861.0016150001393814000
2017-03-16871.00881.00865.00869.0018760001636569000
2017-03-15865.00866.00861.00863.001157000998906000
2017-03-14875.00879.00864.00872.0019390001689203000
2017-03-13859.00872.00847.00871.0026870002313620000
2017-03-10871.00874.00861.00867.0032560002824361000
2017-03-09876.00878.00867.00871.0020310001770267000
2017-03-08871.00879.00867.00870.0027070002359681000
2017-03-07901.00902.00878.00881.0032600002883807000
2017-03-06902.00906.00895.00897.00979000879544000
2017-03-03909.00909.00895.00903.0018850001700575000
2017-03-02927.00932.00916.00918.0026330002432434000
2017-03-01899.00910.00894.00906.0024000002164837000
2017-02-28910.00919.00904.00911.0018740001710504000
2017-02-27901.00911.00890.00901.0016080001445995000
2017-02-24926.00929.00906.00911.0034630003167461000
2017-02-23965.00970.00946.00951.0013880001320904000
2017-02-22953.00970.00951.00969.0016370001579449000
2017-02-21946.00954.00940.00953.0012740001210042000
2017-02-20951.00951.00938.00944.0012810001208049000
2017-02-17951.00960.00945.00956.0017230001645020000
2017-02-16986.00987.00950.00957.0027630002655951000
2017-02-15999.001009.00988.00989.0019290001920182000
2017-02-14970.00999.00968.00984.0024540002423346000
2017-02-13937.00966.00936.00965.0020520001965731000
2017-02-10934.00934.00915.00926.0019350001791668000
2017-02-09922.00925.00910.00914.0015990001462650000
2017-02-08916.00936.00911.00920.0026110002403311000
2017-02-07905.00932.00903.00909.0051600004733999000
2017-02-06969.00970.00945.00950.0020030001911185000
2017-02-03954.00971.00949.00955.0016140001544815000
2017-02-02967.00973.00951.00953.00881000843913000
2017-02-01949.00966.00946.00963.0014040001348616000
2017-01-31959.00976.00959.00961.0019710001902622000
2017-01-30973.00974.00958.00970.0015540001502374000
2017-01-27984.00987.00975.00982.0012550001233002000
2017-01-26977.00986.00973.00984.0016200001589248000
2017-01-25980.00984.00964.00977.0012460001215081000
2017-01-24966.00975.00959.00960.0014130001361401000
2017-01-23949.00978.00935.00963.0029830002865053000
2017-01-20930.00958.00929.00955.0019410001841435000
2017-01-19929.00934.00922.00932.00939000872733000
2017-01-18899.00922.00897.00921.00935000852965000
2017-01-17918.00932.00908.00909.0018530001702516000
2017-01-16930.00931.00907.00916.0011600001063336000
2017-01-13931.00937.00919.00936.0015720001463723000
2017-01-12930.00940.00921.00933.0019200001788527000
2017-01-11901.00925.00899.00920.0016400001503620000
2017-01-10892.00901.00884.00893.0015130001347704000
2017-01-06910.00913.00897.00904.00952000859695000
2017-01-05936.00937.00916.00920.001040000958053000
2017-01-04900.00931.00900.00928.0013220001218857000
2016-12-30888.00902.00884.00894.00861000769407000
2016-12-29910.00911.00892.00897.0011750001054296000
2016-12-28901.00929.00901.00919.0012130001114098000
2016-12-27896.00912.00896.00901.001056000954152000
2016-12-26911.00914.00898.00901.00915000827354000
2016-12-22905.00915.00896.00914.00963000875875000
2016-12-21915.00923.00899.00905.0013980001267160000
2016-12-20901.00916.00895.00913.0012260001116141000
2016-12-19922.00922.00908.00916.00998000912822000
2016-12-16932.00932.00924.00929.0012330001145920000
2016-12-15927.00939.00913.00926.0021420001984741000
2016-12-14930.00931.00911.00917.0015680001437191000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter