Comparing Back to the side-by-side chart ↗
DOWA HOLDINGS CO.,LTD.（5714.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8332.00 | 8423.00 | 8255.00 | 8409.00 | +3.97% | 546,600 |
| 2026-10-15 | 8236.00 | 8277.00 | 8012.00 | 8088.00 | -5.25% | 801,500 |
| 2026-10-14 | 8513.00 | 8613.00 | 8486.00 | 8536.00 | -0.39% | 301,000 |
| 2026-10-13 | 8344.00 | 8572.00 | 8320.00 | 8569.00 | +1.03% | 313,000 |
| 2026-10-09 | 8350.00 | 8482.00 | 8284.00 | 8482.00 | +0.92% | 497,800 |
| 2026-10-08 | 8560.00 | 8585.00 | 8385.00 | 8405.00 | -3.09% | 430,000 |
| 2026-10-07 | 8760.00 | 8914.00 | 8672.00 | 8673.00 | -1.06% | 388,500 |
| 2026-10-06 | 8790.00 | 8818.00 | 8694.00 | 8766.00 | +0.42% | 279,900 |
| 2026-10-05 | 8791.00 | 8835.00 | 8701.00 | 8729.00 | +0.30% | 332,200 |
| 2026-10-02 | 8751.00 | 8909.00 | 8693.00 | 8703.00 | -2.00% | 484,500 |
| 2026-10-01 | 9020.00 | 9032.00 | 8849.00 | 8881.00 | -1.08% | 631,000 |
| 2026-09-30 | 8800.00 | 9041.00 | 8799.00 | 8978.00 | +2.40% | 592,100 |
| 2026-09-29 | 8846.00 | 8848.00 | 8676.00 | 8768.00 | -1.59% | 365,300 |
| 2026-09-28 | 8927.00 | 9025.00 | 8908.00 | 8910.00 | -0.69% | 358,800 |
| 2026-09-25 | 8995.00 | 9047.00 | 8928.00 | 8972.00 | +0.09% | 412,400 |
| 2026-09-24 | 9084.00 | 9084.00 | 8964.00 | 8964.00 | -1.44% | 516,900 |
| 2026-09-18 | 9109.00 | 9136.00 | 8995.00 | 9095.00 | +1.89% | 512,700 |
| 2026-09-17 | 9049.00 | 9145.00 | 8900.00 | 8926.00 | -0.61% | 401,800 |
| 2026-09-16 | 8930.00 | 8995.00 | 8840.00 | 8981.00 | +0.67% | 299,700 |
| 2026-09-15 | 8750.00 | 8956.00 | 8746.00 | 8921.00 | +0.33% | 324,300 |
| 2026-09-14 | 8750.00 | 8968.00 | 8703.00 | 8892.00 | +0.08% | 304,100 |
| 2026-09-11 | 8900.00 | 8933.00 | 8767.00 | 8885.00 | -4.08% | 485,300 |
| 2026-09-10 | 9419.00 | 9500.00 | 9134.00 | 9263.00 | -2.04% | 465,100 |
| 2026-09-09 | 9135.00 | 9470.00 | 9022.00 | 9456.00 | +5.05% | 583,600 |
| 2026-09-08 | 9298.00 | 9365.00 | 9001.00 | 9001.00 | -3.72% | 370,800 |
| 2026-09-07 | 9404.00 | 9467.00 | 9292.00 | 9349.00 | +1.03% | 341,800 |
| 2026-09-04 | 9600.00 | 9640.00 | 9202.00 | 9254.00 | -2.07% | 480,900 |
| 2026-09-03 | 9511.00 | 9613.00 | 9338.00 | 9450.00 | +0.65% | 367,100 |
| 2026-09-02 | 9934.00 | 9979.00 | 9370.00 | 9389.00 | -7.95% | 591,000 |
| 2026-09-01 | 9848.00 | 10210.00 | 9764.00 | 10200.00 | +2.02% | 611,200 |
| 2026-08-31 | 10095.00 | 10150.00 | 9902.00 | 9998.00 | -3.82% | 686,100 |
| 2026-08-28 | 10370.00 | 10495.00 | 10255.00 | 10395.00 | +0.10% | 400,700 |
| 2026-08-27 | 10385.00 | 10410.00 | 10105.00 | 10385.00 | -0.62% | 414,900 |
| 2026-08-26 | 10395.00 | 10660.00 | 10310.00 | 10450.00 | +3.52% | 688,300 |
| 2026-08-25 | 10295.00 | 10295.00 | 9976.00 | 10095.00 | -2.42% | 483,000 |
| 2026-08-24 | 10335.00 | 10515.00 | 10270.00 | 10345.00 | +2.22% | 753,600 |
| 2026-08-21 | 9851.00 | 10170.00 | 9792.00 | 10120.00 | +3.38% | 721,100 |
| 2026-08-20 | 9716.00 | 10055.00 | 9612.00 | 9789.00 | +5.64% | 892,000 |
| 2026-08-19 | 9394.00 | 9567.00 | 9255.00 | 9266.00 | -2.91% | 689,500 |
| 2026-08-18 | 9704.00 | 9840.00 | 9474.00 | 9544.00 | -0.89% | 418,800 |
| 2026-08-17 | 9750.00 | 9965.00 | 9551.00 | 9630.00 | +1.63% | 522,000 |
| 2026-08-14 | 9556.00 | 9713.00 | 9439.00 | 9476.00 | -0.99% | 538,800 |
| 2026-08-13 | 9499.00 | 9669.00 | 9388.00 | 9571.00 | +0.76% | 415,300 |
| 2026-08-12 | 9400.00 | 9662.00 | 9371.00 | 9499.00 | -0.47% | 639,300 |
| 2026-08-10 | 9100.00 | 9544.00 | 9081.00 | 9544.00 | +4.45% | 926,100 |
| 2026-08-07 | 9170.00 | 9415.00 | 8890.00 | 9137.00 | +2.58% | 1,723,700 |
| 2026-08-06 | 8664.00 | 8999.00 | 8602.00 | 8907.00 | +4.07% | 894,700 |
| 2026-08-05 | 8347.00 | 8628.00 | 8330.00 | 8559.00 | +4.42% | 566,800 |
| 2026-08-04 | 8095.00 | 8305.00 | 8093.00 | 8197.00 | +0.47% | 322,100 |
| 2026-08-03 | 8026.00 | 8207.00 | 7907.00 | 8159.00 | -0.92% | 452,100 |
| 2026-07-31 | 8034.00 | 8343.00 | 8010.00 | 8235.00 | +3.07% | 641,000 |
| 2026-07-30 | 7907.00 | 8116.00 | 7818.00 | 7990.00 | +1.05% | 414,100 |
| 2026-07-29 | 8092.00 | 8123.00 | 7685.00 | 7907.00 | -2.25% | 714,300 |
| 2026-07-28 | 8227.00 | 8243.00 | 7977.00 | 8089.00 | -4.07% | 544,300 |
| 2026-07-27 | 8399.00 | 8432.00 | 8229.00 | 8432.00 | +1.88% | 480,800 |
| 2026-07-24 | 8356.00 | 8391.00 | 8180.00 | 8276.00 | -3.11% | 431,900 |
| 2026-07-23 | 8486.00 | 8601.00 | 8466.00 | 8542.00 | +1.01% | 429,900 |
| 2026-07-22 | 8449.00 | 8657.00 | 8428.00 | 8457.00 | +2.25% | 540,400 |
| 2026-07-21 | 8061.00 | 8327.00 | 7906.00 | 8271.00 | +4.09% | 564,300 |
| 2026-07-17 | 8165.00 | 8245.00 | 7725.00 | 7946.00 | -4.83% | 540,300 |
| 2026-07-16 | 8309.00 | 8411.00 | 8260.00 | 8349.00 | -1.11% | 377,400 |
| 2026-07-15 | 8472.00 | 8530.00 | 8354.00 | 8443.00 | +0.88% | 361,600 |
| 2026-07-14 | 8268.00 | 8419.00 | 8116.00 | 8369.00 | +1.07% | 446,700 |
| 2026-07-13 | 8450.00 | 8506.00 | 8171.00 | 8280.00 | -1.15% | 358,400 |
| 2026-07-10 | 8425.00 | 8490.00 | 8347.00 | 8376.00 | +1.44% | 427,400 |
| 2026-07-09 | 8313.00 | 8429.00 | 8220.00 | 8257.00 | -1.99% | 456,500 |
| 2026-07-08 | 8473.00 | 8598.00 | 8403.00 | 8425.00 | -1.88% | 454,300 |
| 2026-07-07 | 8824.00 | 8891.00 | 8547.00 | 8586.00 | -4.21% | 520,700 |
| 2026-07-06 | 8900.00 | 9020.00 | 8821.00 | 8963.00 | +1.46% | 317,300 |
| 2026-07-03 | 8828.00 | 8971.00 | 8667.00 | 8834.00 | +0.50% | 473,600 |
| 2026-07-02 | 8649.00 | 8918.00 | 8596.00 | 8790.00 | +2.19% | 429,400 |
| 2026-07-01 | 8603.00 | 8749.00 | 8530.00 | 8602.00 | -0.74% | 499,800 |
| 2026-06-30 | 8825.00 | 8850.00 | 8526.00 | 8666.00 | -1.19% | 472,900 |
| 2026-06-29 | 8824.00 | 8870.00 | 8510.00 | 8770.00 | +0.30% | 546,000 |
| 2026-06-26 | 8700.00 | 8806.00 | 8602.00 | 8744.00 | +0.10% | 387,500 |
| 2026-06-25 | 8971.00 | 9001.00 | 8728.00 | 8735.00 | -2.77% | 422,300 |
| 2026-06-24 | 9059.00 | 9250.00 | 8774.00 | 8984.00 | -2.18% | 484,500 |
| 2026-06-23 | 9730.00 | 9744.00 | 9172.00 | 9184.00 | -5.03% | 495,400 |
| 2026-06-22 | 9480.00 | 9763.00 | 9477.00 | 9670.00 | +2.00% | 275,000 |
| 2026-06-19 | 9566.00 | 9607.00 | 9369.00 | 9480.00 | -2.72% | 388,500 |
| 2026-06-18 | 9799.00 | 9864.00 | 9702.00 | 9745.00 | -0.96% | 297,300 |
| 2026-06-17 | 9770.00 | 9927.00 | 9615.00 | 9839.00 | +1.59% | 365,500 |
| 2026-06-16 | 9904.00 | 9915.00 | 9685.00 | 9685.00 | -1.87% | 371,200 |
| 2026-06-15 | 9677.00 | 9919.00 | 9652.00 | 9870.00 | +5.26% | 404,700 |
| 2026-06-12 | 9225.00 | 9464.00 | 9139.00 | 9377.00 | +5.30% | 515,700 |
| 2026-06-11 | 8847.00 | 8955.00 | 8656.00 | 8905.00 | -1.02% | 552,800 |
| 2026-06-10 | 8954.00 | 9159.00 | 8910.00 | 8997.00 | -1.18% | 420,500 |
| 2026-06-09 | 9355.00 | 9407.00 | 8955.00 | 9104.00 | -1.65% | 440,500 |
| 2026-06-08 | 9650.00 | 9718.00 | 9165.00 | 9257.00 | -7.48% | 757,100 |
| 2026-06-05 | 10105.00 | 10105.00 | 9800.00 | 10005.00 | +1.74% | 451,500 |
| 2026-06-04 | 10090.00 | 10180.00 | 9710.00 | 9834.00 | -5.17% | 511,300 |
| 2026-06-03 | 10490.00 | 10570.00 | 10230.00 | 10370.00 | +2.17% | 333,400 |
| 2026-06-02 | 10275.00 | 10275.00 | 9886.00 | 10150.00 | -2.68% | 453,000 |
| 2026-06-01 | 10380.00 | 10625.00 | 10290.00 | 10430.00 | +1.26% | 392,100 |
| 2026-05-29 | 10635.00 | 10700.00 | 10270.00 | 10300.00 | -2.18% | 585,200 |
| 2026-05-28 | 10600.00 | 10805.00 | 10285.00 | 10530.00 | -2.90% | 568,800 |
| 2026-05-27 | 11000.00 | 11170.00 | 10605.00 | 10845.00 | -0.41% | 517,800 |
| 2026-05-26 | 10990.00 | 11035.00 | 10705.00 | 10890.00 | -0.41% | 439,400 |
| 2026-05-25 | 10775.00 | 11090.00 | 10720.00 | 10935.00 | +5.25% | 456,800 |
| 2026-05-22 | 10400.00 | 10485.00 | 10240.00 | 10390.00 | +2.21% | 462,700 |
| 2026-05-21 | 10305.00 | 10355.00 | 10020.00 | 10165.00 | +0.40% | 394,900 |
| 2026-05-20 | 10220.00 | 10235.00 | 9897.00 | 10125.00 | -2.36% | 477,900 |
| 2026-05-19 | 11110.00 | 11125.00 | 10300.00 | 10370.00 | -6.79% | 542,400 |
| 2026-05-18 | 11515.00 | 11550.00 | 11120.00 | 11125.00 | -4.42% | 550,400 |
| 2026-05-15 | 11885.00 | 12380.00 | 11390.00 | 11640.00 | +16.11% | 1,539,600 |
| 2026-05-14 | 10550.00 | 10555.00 | 9914.00 | 10025.00 | -5.91% | 618,700 |
| 2026-05-13 | 10205.00 | 10685.00 | 10200.00 | 10655.00 | +2.95% | 411,000 |
| 2026-05-12 | 10465.00 | 10640.00 | 10260.00 | 10350.00 | -0.10% | 453,500 |
| 2026-05-11 | 10365.00 | 10565.00 | 10270.00 | 10360.00 | +1.77% | 672,000 |
| 2026-05-08 | 9965.00 | 10180.00 | 9729.00 | 10180.00 | +3.37% | 592,300 |
| 2026-05-07 | 9620.00 | 9878.00 | 9573.00 | 9848.00 | +3.75% | 522,000 |
| 2026-05-01 | 9538.00 | 9574.00 | 9390.00 | 9492.00 | +0.17% | 234,200 |
| 2026-04-30 | 9504.00 | 9566.00 | 9356.00 | 9476.00 | -2.61% | 356,500 |
| 2026-04-28 | 9546.00 | 9740.00 | 9506.00 | 9730.00 | +2.42% | 434,400 |
| 2026-04-27 | 9525.00 | 9653.00 | 9378.00 | 9500.00 | -1.45% | 465,500 |
| 2026-04-24 | 9651.00 | 9742.00 | 9524.00 | 9640.00 | -0.28% | 331,300 |
| 2026-04-23 | 9849.00 | 9903.00 | 9543.00 | 9667.00 | -1.18% | 279,900 |
| 2026-04-22 | 9822.00 | 9827.00 | 9650.00 | 9782.00 | -1.56% | 294,700 |
| 2026-04-21 | 9914.00 | 9998.00 | 9838.00 | 9937.00 | +1.48% | 348,200 |
| 2026-04-20 | 10005.00 | 10040.00 | 9724.00 | 9792.00 | -1.71% | 339,600 |
| 2026-04-17 | 10190.00 | 10215.00 | 9916.00 | 9962.00 | -3.80% | 348,900 |
| 2026-04-16 | 10115.00 | 10385.00 | 10065.00 | 10355.00 | +2.98% | 349,700 |
| 2026-04-15 | 10285.00 | 10295.00 | 9920.00 | 10055.00 | +0.00% | 407,600 |
| 2026-04-14 | 9827.00 | 10060.00 | 9781.00 | 10055.00 | +3.91% | 386,100 |
| 2026-04-13 | 9688.00 | 9791.00 | 9582.00 | 9677.00 | -0.83% | 296,200 |
| 2026-04-10 | 9832.00 | 9900.00 | 9718.00 | 9758.00 | -0.11% | 295,900 |
| 2026-04-09 | 9900.00 | 9952.00 | 9749.00 | 9769.00 | -1.23% | 358,400 |
| 2026-04-08 | 9831.00 | 9891.00 | 9677.00 | 9891.00 | +6.25% | 548,900 |
| 2026-04-07 | 9117.00 | 9309.00 | 9100.00 | 9309.00 | +2.11% | 383,400 |
| 2026-04-06 | 9094.00 | 9255.00 | 9073.00 | 9117.00 | +0.25% | 266,700 |
| 2026-04-03 | 9139.00 | 9196.00 | 9037.00 | 9094.00 | +2.03% | 349,000 |
| 2026-04-02 | 9390.00 | 9478.00 | 8895.00 | 8913.00 | -3.86% | 608,400 |
| 2026-04-01 | 9103.00 | 9271.00 | 9044.00 | 9271.00 | +6.14% | 571,300 |
| 2026-03-31 | 8604.00 | 8912.00 | 8550.00 | 8735.00 | -1.66% | 774,500 |
| 2026-03-30 | 8622.00 | 8964.00 | 8613.00 | 8882.00 | -5.41% | 634,700 |
| 2026-03-27 | 9319.00 | 9435.00 | 9196.00 | 9390.00 | -0.80% | 554,500 |
| 2026-03-26 | 9362.00 | 9515.00 | 9338.00 | 9466.00 | +0.77% | 505,900 |
| 2026-03-25 | 9318.00 | 9394.00 | 9255.00 | 9394.00 | +4.17% | 464,300 |
| 2026-03-24 | 8990.00 | 9084.00 | 8765.00 | 9018.00 | +3.54% | 623,000 |
| 2026-03-23 | 8671.00 | 8800.00 | 8392.00 | 8710.00 | -6.05% | 1,443,200 |
| 2026-03-19 | 9648.00 | 9678.00 | 9271.00 | 9271.00 | -7.75% | 862,800 |
| 2026-03-18 | 9913.00 | 10070.00 | 9861.00 | 10050.00 | +4.55% | 452,300 |
| 2026-03-17 | 9700.00 | 9770.00 | 9559.00 | 9613.00 | -0.17% | 348,600 |
| 2026-03-16 | 9708.00 | 9758.00 | 9412.00 | 9629.00 | -2.32% | 668,900 |
| 2026-03-13 | 9774.00 | 10025.00 | 9750.00 | 9858.00 | -0.67% | 541,700 |
| 2026-03-12 | 10050.00 | 10180.00 | 9847.00 | 9924.00 | -3.13% | 436,500 |
| 2026-03-11 | 10315.00 | 10500.00 | 10205.00 | 10245.00 | +1.89% | 591,800 |
| 2026-03-10 | 9811.00 | 10100.00 | 9805.00 | 10055.00 | +5.72% | 727,800 |
| 2026-03-09 | 9450.00 | 9565.00 | 9135.00 | 9511.00 | -6.43% | 906,700 |
| 2026-03-06 | 9705.00 | 10165.00 | 9703.00 | 10165.00 | +1.60% | 871,600 |
| 2026-03-05 | 10430.00 | 10490.00 | 9824.00 | 10005.00 | +1.66% | 993,300 |
| 2026-03-04 | 10405.00 | 10690.00 | 9759.00 | 9842.00 | -10.57% | 1,479,600 |
| 2026-03-03 | 11750.00 | 11750.00 | 11000.00 | 11005.00 | -6.97% | 807,300 |
| 2026-03-02 | 11615.00 | 11880.00 | 11410.00 | 11830.00 | +2.42% | 837,700 |
| 2026-02-27 | 10655.00 | 11610.00 | 10600.00 | 11550.00 | +10.63% | 1,428,500 |
| 2026-02-26 | 10575.00 | 10760.00 | 10370.00 | 10440.00 | -0.52% | 606,000 |
| 2026-02-25 | 10615.00 | 10660.00 | 10400.00 | 10495.00 | -0.90% | 812,400 |
| 2026-02-24 | 10290.00 | 10645.00 | 10235.00 | 10590.00 | +4.44% | 757,600 |
| 2026-02-20 | 9824.00 | 10165.00 | 9813.00 | 10140.00 | +2.58% | 665,300 |
| 2026-02-19 | 9670.00 | 9885.00 | 9605.00 | 9885.00 | +2.57% | 492,400 |
| 2026-02-18 | 9310.00 | 9738.00 | 9250.00 | 9637.00 | +2.77% | 658,800 |
| 2026-02-17 | 9580.00 | 9730.00 | 9374.00 | 9377.00 | -1.10% | 532,100 |
| 2026-02-16 | 9691.00 | 9724.00 | 9448.00 | 9481.00 | +0.21% | 662,200 |
| 2026-02-13 | 9430.00 | 9832.00 | 9403.00 | 9461.00 | -6.97% | 1,490,600 |
| 2026-02-12 | 10280.00 | 10525.00 | 9980.00 | 10170.00 | +3.02% | 1,601,500 |
| 2026-02-10 | 9729.00 | 9950.00 | 9600.00 | 9872.00 | +4.70% | 1,289,700 |
| 2026-02-09 | 9615.00 | 9615.00 | 9180.00 | 9429.00 | +4.59% | 923,500 |
| 2026-02-06 | 8762.00 | 9055.00 | 8726.00 | 9015.00 | -2.14% | 935,100 |
| 2026-02-05 | 9621.00 | 9645.00 | 9078.00 | 9212.00 | -3.90% | 1,124,800 |
| 2026-02-04 | 9408.00 | 9685.00 | 9331.00 | 9586.00 | +4.35% | 878,700 |
| 2026-02-03 | 9000.00 | 9244.00 | 8946.00 | 9186.00 | +6.52% | 880,900 |
| 2026-02-02 | 8503.00 | 8977.00 | 8501.00 | 8624.00 | -6.40% | 1,706,200 |
| 2026-01-30 | 9320.00 | 9607.00 | 8920.00 | 9214.00 | -3.66% | 1,358,200 |
| 2026-01-29 | 9365.00 | 9564.00 | 9150.00 | 9564.00 | +3.41% | 835,700 |
| 2026-01-28 | 9267.00 | 9355.00 | 9125.00 | 9249.00 | -0.71% | 488,700 |
| 2026-01-27 | 9057.00 | 9315.00 | 9001.00 | 9315.00 | +1.17% | 471,700 |
| 2026-01-26 | 9182.00 | 9337.00 | 9120.00 | 9207.00 | +0.89% | 568,800 |
| 2026-01-23 | 9057.00 | 9222.00 | 9039.00 | 9126.00 | +1.88% | 537,700 |
| 2026-01-22 | 9002.00 | 9132.00 | 8861.00 | 8958.00 | -1.40% | 578,100 |
| 2026-01-21 | 8700.00 | 9190.00 | 8668.00 | 9085.00 | +1.77% | 677,500 |
| 2026-01-20 | 8960.00 | 9023.00 | 8793.00 | 8927.00 | -0.26% | 501,000 |
| 2026-01-19 | 8782.00 | 9026.00 | 8711.00 | 8950.00 | +3.25% | 753,400 |
| 2026-01-16 | 8738.00 | 8757.00 | 8481.00 | 8668.00 | -1.31% | 710,600 |
| 2026-01-15 | 8876.00 | 8985.00 | 8707.00 | 8783.00 | -0.46% | 813,500 |
| 2026-01-14 | 8670.00 | 8824.00 | 8526.00 | 8824.00 | +1.71% | 925,300 |
| 2026-01-13 | 8628.00 | 8745.00 | 8458.00 | 8676.00 | +7.59% | 930,400 |
| 2026-01-09 | 7950.00 | 8073.00 | 7920.00 | 8064.00 | +1.43% | 512,100 |
| 2026-01-08 | 8140.00 | 8230.00 | 7950.00 | 7950.00 | -1.62% | 786,800 |
| 2026-01-07 | 8030.00 | 8190.00 | 7973.00 | 8081.00 | +0.75% | 877,000 |
| 2026-01-06 | 7775.00 | 8021.00 | 7682.00 | 8021.00 | +6.41% | 800,000 |
| 2026-01-05 | 7522.00 | 7571.00 | 7456.00 | 7538.00 | +1.43% | 533,500 |
| 2025-12-30 | 7350.00 | 7496.00 | 7248.00 | 7432.00 | -1.93% | 679,300 |
| 2025-12-29 | 7844.00 | 7859.00 | 7521.00 | 7578.00 | +2.35% | 752,600 |
| 2025-12-26 | 7437.00 | 7475.00 | 7367.00 | 7404.00 | +0.08% | 360,900 |
| 2025-12-25 | 7371.00 | 7571.00 | 7360.00 | 7398.00 | +0.52% | 463,600 |
| 2025-12-24 | 7178.00 | 7404.00 | 7121.00 | 7360.00 | +3.88% | 837,700 |
| 2025-12-23 | 7041.00 | 7143.00 | 7000.00 | 7085.00 | +0.73% | 474,000 |
| 2025-12-22 | 6978.00 | 7094.00 | 6857.00 | 7034.00 | +2.27% | 640,400 |
| 2025-12-19 | 6835.00 | 6946.00 | 6782.00 | 6878.00 | -0.28% | 759,700 |
| 2025-12-18 | 6938.00 | 7024.00 | 6870.00 | 6897.00 | -1.44% | 667,300 |
| 2025-12-17 | 6690.00 | 7043.00 | 6637.00 | 6998.00 | +7.05% | 1,076,900 |
| 2025-12-16 | 6645.00 | 6663.00 | 6475.00 | 6537.00 | -1.63% | 279,400 |
| 2025-12-15 | 6670.00 | 6720.00 | 6603.00 | 6645.00 | -1.35% | 311,700 |
| 2025-12-12 | 6554.00 | 6754.00 | 6520.00 | 6736.00 | +4.37% | 633,500 |
| 2025-12-11 | 6545.00 | 6583.00 | 6415.00 | 6454.00 | -0.71% | 516,300 |
| 2025-12-10 | 6370.00 | 6598.00 | 6362.00 | 6500.00 | +6.28% | 754,500 |
| 2025-12-09 | 6140.00 | 6160.00 | 6075.00 | 6116.00 | -0.55% | 205,700 |
| 2025-12-08 | 6155.00 | 6279.00 | 6083.00 | 6150.00 | +0.72% | 238,100 |
| 2025-12-05 | 6077.00 | 6131.00 | 6023.00 | 6106.00 | +0.43% | 206,700 |
| 2025-12-04 | 6042.00 | 6131.00 | 6015.00 | 6080.00 | +0.50% | 199,700 |
| 2025-12-03 | 5962.00 | 6065.00 | 5950.00 | 6050.00 | +1.19% | 329,900 |
| 2025-12-02 | 6011.00 | 6124.00 | 5977.00 | 5979.00 | -0.23% | 272,200 |
| 2025-12-01 | 6105.00 | 6107.00 | 5961.00 | 5993.00 | -1.45% | 240,800 |
| 2025-11-28 | 6060.00 | 6108.00 | 6033.00 | 6081.00 | +0.38% | 244,300 |
| 2025-11-27 | 6055.00 | 6093.00 | 6011.00 | 6058.00 | +1.59% | 256,100 |
| 2025-11-26 | 5999.00 | 6027.00 | 5940.00 | 5963.00 | +0.56% | 409,700 |
| 2025-11-25 | 5936.00 | 5970.00 | 5867.00 | 5930.00 | +0.99% | 328,000 |
| 2025-11-21 | 5870.00 | 5884.00 | 5790.00 | 5872.00 | -1.97% | 492,400 |
| 2025-11-20 | 5939.00 | 6084.00 | 5871.00 | 5990.00 | +2.85% | 556,000 |
| 2025-11-19 | 5857.00 | 5860.00 | 5713.00 | 5824.00 | +0.90% | 362,100 |
| 2025-11-18 | 5968.00 | 5984.00 | 5772.00 | 5772.00 | -4.04% | 357,900 |
| 2025-11-17 | 6000.00 | 6121.00 | 5969.00 | 6015.00 | -0.43% | 293,400 |
| 2025-11-14 | 5910.00 | 6064.00 | 5862.00 | 6041.00 | -1.11% | 623,400 |
| 2025-11-13 | 5931.00 | 6219.00 | 5873.00 | 6109.00 | +3.05% | 806,300 |
| 2025-11-12 | 5701.00 | 6051.00 | 5600.00 | 5928.00 | +6.01% | 835,900 |
| 2025-11-11 | 5709.00 | 5730.00 | 5592.00 | 5592.00 | -1.55% | 228,200 |
| 2025-11-10 | 5528.00 | 5692.00 | 5504.00 | 5680.00 | +3.88% | 303,500 |
| 2025-11-07 | 5443.00 | 5485.00 | 5376.00 | 5468.00 | +0.46% | 232,800 |
| 2025-11-06 | 5506.00 | 5527.00 | 5443.00 | 5443.00 | -1.07% | 402,000 |
| 2025-11-05 | 5499.00 | 5549.00 | 5334.00 | 5502.00 | -1.73% | 372,700 |
| 2025-11-04 | 5531.00 | 5699.00 | 5500.00 | 5599.00 | -0.02% | 406,500 |
| 2025-10-31 | 5654.00 | 5659.00 | 5553.00 | 5600.00 | -0.80% | 205,200 |
| 2025-10-30 | 5543.00 | 5655.00 | 5535.00 | 5645.00 | +1.58% | 217,400 |
| 2025-10-29 | 5535.00 | 5595.00 | 5495.00 | 5557.00 | +1.55% | 272,800 |
| 2025-10-28 | 5613.00 | 5654.00 | 5472.00 | 5472.00 | -5.77% | 399,800 |
| 2025-10-27 | 5788.00 | 5835.00 | 5731.00 | 5807.00 | +1.22% | 235,900 |
| 2025-10-24 | 5678.00 | 5759.00 | 5659.00 | 5737.00 | +1.68% | 313,700 |
| 2025-10-23 | 5535.00 | 5662.00 | 5513.00 | 5642.00 | +1.09% | 263,100 |
| 2025-10-22 | 5506.00 | 5602.00 | 5485.00 | 5581.00 | -0.45% | 275,500 |
| 2025-10-21 | 5700.00 | 5726.00 | 5577.00 | 5606.00 | -1.11% | 315,300 |
| 2025-10-20 | 5694.00 | 5711.00 | 5630.00 | 5669.00 | -0.39% | 246,700 |
| 2025-10-17 | 5596.00 | 5809.00 | 5590.00 | 5691.00 | +1.52% | 393,600 |
| 2025-10-16 | 5711.00 | 5733.00 | 5587.00 | 5606.00 | -0.76% | 260,400 |
| 2025-10-15 | 5589.00 | 5682.00 | 5531.00 | 5649.00 | +2.91% | 346,300 |
| 2025-10-14 | 5450.00 | 5719.00 | 5450.00 | 5489.00 | +0.85% | 492,600 |
| 2025-10-10 | 5608.00 | 5608.00 | 5432.00 | 5443.00 | -3.94% | 275,400 |
| 2025-10-09 | 5641.00 | 5676.00 | 5607.00 | 5666.00 | +0.76% | 263,300 |
| 2025-10-08 | 5520.00 | 5649.00 | 5520.00 | 5623.00 | +2.95% | 312,400 |
| 2025-10-07 | 5459.00 | 5493.00 | 5425.00 | 5462.00 | +0.76% | 250,100 |
| 2025-10-06 | 5526.00 | 5527.00 | 5400.00 | 5421.00 | +0.95% | 190,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+24.01%）。最も弱い月：3月（-12.89%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
DOWA HOLDINGS CO.,LTD.（5714.T）の直近終値は？
2026-10-16 時点で 8409.00。Closelookデータレイクの日次価格記録より。
5714.T の52週高値・安値は？
直近52週間で高値 12380.00、安値 5334.00（2026-10-16 時点）。
DOWA HOLDINGS CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、5714.T の最も強い月は 12月（平均 +24.01%）、最も弱い月は 3月（平均 -12.89%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。