ドーン(2303)の株価時系列情報
ドーン(2303)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,024 | 2,025 | 2,013 | 2,021 | 1,900 |
2024/03/27 | 2,029 | 2,029 | 2,013 | 2,013 | 4,100 |
2024/03/26 | 2,004 | 2,023 | 2,002 | 2,019 | 2,800 |
2024/03/25 | 2,022 | 2,023 | 2,002 | 2,002 | 4,800 |
2024/03/22 | 2,018 | 2,022 | 2,005 | 2,022 | 4,600 |
2024/03/21 | 2,050 | 2,060 | 2,016 | 2,019 | 9,100 |
2024/03/19 | 2,060 | 2,079 | 2,043 | 2,045 | 5,500 |
2024/03/18 | 2,031 | 2,067 | 2,010 | 2,060 | 11,900 |
2024/03/15 | 2,014 | 2,037 | 2,014 | 2,033 | 6,800 |
2024/03/14 | 1,998 | 2,015 | 1,992 | 2,005 | 4,100 |
2024/03/13 | 1,991 | 2,005 | 1,988 | 2,000 | 3,400 |
2024/03/12 | 1,983 | 2,002 | 1,975 | 1,982 | 6,300 |
2024/03/11 | 2,010 | 2,015 | 1,980 | 1,982 | 10,100 |
2024/03/08 | 2,006 | 2,020 | 1,999 | 2,010 | 3,300 |
2024/03/07 | 2,024 | 2,030 | 1,999 | 1,999 | 6,800 |
2024/03/06 | 1,985 | 2,019 | 1,981 | 2,019 | 6,200 |
2024/03/05 | 2,002 | 2,003 | 1,987 | 1,990 | 7,800 |
2024/03/04 | 2,004 | 2,020 | 2,000 | 2,002 | 9,600 |
2024/03/01 | 1,997 | 2,008 | 1,990 | 1,999 | 7,400 |
2024/02/29 | 2,000 | 2,000 | 1,987 | 1,996 | 5,200 |
2024/02/28 | 2,005 | 2,019 | 2,000 | 2,000 | 4,900 |
2024/02/27 | 2,003 | 2,018 | 1,994 | 2,005 | 14,300 |
2024/02/26 | 2,000 | 2,027 | 1,991 | 2,007 | 10,600 |
2024/02/22 | 2,001 | 2,007 | 1,978 | 2,003 | 4,200 |
2024/02/21 | 2,014 | 2,014 | 1,984 | 1,988 | 6,500 |
2024/02/20 | 2,016 | 2,023 | 2,011 | 2,013 | 3,800 |
2024/02/19 | 1,986 | 2,019 | 1,980 | 2,016 | 9,700 |
2024/02/16 | 1,959 | 1,991 | 1,959 | 1,967 | 9,500 |
2024/02/15 | 1,965 | 2,095 | 1,956 | 1,958 | 38,300 |
2024/02/14 | 1,976 | 1,980 | 1,967 | 1,970 | 7,200 |
2024/02/13 | 1,985 | 1,999 | 1,969 | 1,976 | 14,500 |
2024/02/09 | 2,004 | 2,025 | 1,981 | 1,981 | 14,300 |
2024/02/08 | 2,013 | 2,015 | 1,992 | 1,997 | 10,000 |
2024/02/07 | 2,007 | 2,027 | 2,000 | 2,012 | 7,000 |
2024/02/06 | 2,028 | 2,028 | 2,000 | 2,007 | 8,800 |
2024/02/05 | 2,055 | 2,065 | 2,030 | 2,030 | 4,700 |
2024/02/02 | 2,025 | 2,064 | 2,025 | 2,053 | 9,300 |
2024/02/01 | 2,061 | 2,061 | 2,018 | 2,018 | 14,800 |
2024/01/31 | 2,058 | 2,070 | 2,057 | 2,061 | 5,000 |
2024/01/30 | 2,071 | 2,072 | 2,063 | 2,067 | 2,600 |
2024/01/29 | 2,056 | 2,080 | 2,056 | 2,071 | 5,900 |
2024/01/26 | 2,057 | 2,057 | 2,043 | 2,043 | 5,800 |
2024/01/25 | 2,054 | 2,060 | 2,051 | 2,057 | 2,800 |
2024/01/24 | 2,058 | 2,062 | 2,046 | 2,054 | 7,400 |
2024/01/23 | 2,058 | 2,078 | 2,033 | 2,069 | 14,900 |
2024/01/22 | 2,075 | 2,081 | 2,046 | 2,058 | 10,900 |
2024/01/19 | 2,041 | 2,077 | 2,030 | 2,070 | 16,200 |
2024/01/18 | 2,062 | 2,080 | 2,041 | 2,041 | 28,600 |
2024/01/17 | 2,141 | 2,168 | 2,111 | 2,112 | 16,600 |
2024/01/16 | 2,136 | 2,162 | 2,136 | 2,147 | 18,800 |
2024/01/15 | 2,168 | 2,170 | 2,120 | 2,136 | 34,300 |
2024/01/12 | 2,080 | 2,174 | 2,062 | 2,156 | 122,600 |
2024/01/11 | 2,005 | 2,040 | 1,981 | 2,000 | 57,500 |
2024/01/10 | 1,934 | 1,991 | 1,934 | 1,986 | 28,200 |
2024/01/09 | 1,947 | 1,949 | 1,925 | 1,927 | 10,100 |
2024/01/05 | 1,957 | 1,960 | 1,927 | 1,935 | 7,300 |
2024/01/04 | 1,985 | 1,985 | 1,902 | 1,970 | 24,400 |
2023/12/29 | 1,872 | 1,890 | 1,862 | 1,879 | 8,000 |
2023/12/28 | 1,843 | 1,873 | 1,830 | 1,857 | 10,100 |
2023/12/27 | 1,815 | 1,840 | 1,815 | 1,830 | 30,200 |
2023/12/26 | 1,845 | 1,848 | 1,816 | 1,830 | 17,100 |
2023/12/25 | 1,871 | 1,871 | 1,842 | 1,845 | 13,600 |
2023/12/22 | 1,856 | 1,875 | 1,856 | 1,865 | 3,900 |
2023/12/21 | 1,853 | 1,866 | 1,852 | 1,860 | 7,000 |
2023/12/20 | 1,869 | 1,885 | 1,857 | 1,857 | 6,300 |
2023/12/19 | 1,850 | 1,866 | 1,850 | 1,866 | 23,000 |
2023/12/18 | 1,846 | 1,846 | 1,830 | 1,831 | 8,100 |
2023/12/15 | 1,843 | 1,864 | 1,842 | 1,852 | 8,000 |
2023/12/14 | 1,860 | 1,862 | 1,840 | 1,843 | 8,000 |
2023/12/13 | 1,856 | 1,873 | 1,852 | 1,852 | 4,500 |
2023/12/12 | 1,891 | 1,891 | 1,851 | 1,856 | 11,400 |
2023/12/11 | 1,896 | 1,905 | 1,889 | 1,893 | 2,300 |
2023/12/08 | 1,890 | 1,900 | 1,873 | 1,898 | 5,700 |
2023/12/07 | 1,894 | 1,897 | 1,885 | 1,895 | 2,100 |
2023/12/06 | 1,902 | 1,902 | 1,878 | 1,893 | 9,500 |
2023/12/05 | 1,900 | 1,920 | 1,894 | 1,905 | 5,500 |
2023/12/04 | 1,892 | 1,951 | 1,892 | 1,922 | 15,100 |
2023/12/01 | 1,969 | 1,970 | 1,932 | 1,932 | 2,200 |
2023/11/30 | 1,949 | 1,981 | 1,907 | 1,957 | 8,600 |
2023/11/29 | 1,905 | 1,950 | 1,905 | 1,948 | 8,000 |
2023/11/28 | 1,919 | 1,919 | 1,900 | 1,905 | 3,300 |
2023/11/27 | 1,907 | 1,919 | 1,904 | 1,919 | 5,500 |
2023/11/24 | 1,885 | 1,907 | 1,885 | 1,894 | 5,100 |
2023/11/22 | 1,911 | 1,919 | 1,898 | 1,898 | 3,600 |
2023/11/21 | 1,925 | 1,925 | 1,910 | 1,910 | 3,800 |
2023/11/20 | 1,919 | 1,928 | 1,910 | 1,910 | 4,000 |
2023/11/17 | 1,883 | 1,908 | 1,881 | 1,908 | 5,400 |
2023/11/16 | 1,913 | 1,914 | 1,871 | 1,895 | 3,600 |
2023/11/15 | 1,901 | 1,913 | 1,888 | 1,903 | 15,100 |
2023/11/14 | 1,906 | 1,914 | 1,885 | 1,900 | 9,100 |
2023/11/13 | 1,894 | 1,908 | 1,888 | 1,901 | 8,200 |
2023/11/10 | 1,874 | 1,879 | 1,850 | 1,879 | 3,900 |
2023/11/09 | 1,860 | 1,876 | 1,842 | 1,876 | 4,700 |
2023/11/08 | 1,860 | 1,868 | 1,851 | 1,858 | 3,500 |
2023/11/07 | 1,874 | 1,879 | 1,864 | 1,866 | 3,200 |
2023/11/06 | 1,870 | 1,888 | 1,862 | 1,880 | 2,600 |
2023/11/02 | 1,867 | 1,870 | 1,848 | 1,861 | 3,400 |
2023/11/01 | 1,831 | 1,850 | 1,826 | 1,849 | 1,800 |
2023/10/31 | 1,841 | 1,841 | 1,827 | 1,827 | 1,100 |
2023/10/30 | 1,822 | 1,843 | 1,822 | 1,841 | 1,100 |
2023/10/27 | 1,824 | 1,835 | 1,815 | 1,835 | 1,600 |
2023/10/26 | 1,820 | 1,840 | 1,820 | 1,826 | 2,500 |
2023/10/25 | 1,843 | 1,861 | 1,832 | 1,837 | 5,900 |
2023/10/24 | 1,825 | 1,840 | 1,791 | 1,840 | 35,000 |
2023/10/23 | 1,826 | 1,857 | 1,820 | 1,820 | 7,900 |
2023/10/20 | 1,850 | 1,878 | 1,817 | 1,840 | 19,500 |
2023/10/19 | 1,877 | 1,877 | 1,851 | 1,857 | 9,000 |
2023/10/18 | 1,854 | 1,885 | 1,853 | 1,866 | 10,900 |
2023/10/17 | 1,883 | 1,897 | 1,856 | 1,869 | 6,700 |
2023/10/16 | 1,906 | 1,911 | 1,875 | 1,875 | 14,900 |
2023/10/13 | 1,929 | 1,964 | 1,906 | 1,906 | 9,400 |
2023/10/12 | 1,925 | 1,950 | 1,915 | 1,935 | 6,400 |
2023/10/11 | 1,906 | 1,934 | 1,901 | 1,916 | 26,200 |
2023/10/10 | 1,970 | 1,995 | 1,961 | 1,986 | 15,000 |
2023/10/06 | 1,957 | 1,957 | 1,940 | 1,945 | 7,500 |
2023/10/05 | 1,945 | 1,963 | 1,942 | 1,957 | 8,000 |
2023/10/04 | 1,968 | 1,975 | 1,943 | 1,969 | 12,200 |
2023/10/03 | 2,004 | 2,004 | 1,960 | 1,968 | 12,200 |
2023/10/02 | 2,000 | 2,033 | 1,993 | 1,993 | 7,000 |
2023/09/29 | 2,019 | 2,024 | 1,998 | 1,998 | 3,500 |
2023/09/28 | 2,013 | 2,025 | 2,010 | 2,024 | 5,300 |
2023/09/27 | 1,970 | 2,025 | 1,970 | 2,025 | 9,400 |
2023/09/26 | 1,997 | 1,997 | 1,980 | 1,980 | 3,100 |
2023/09/25 | 1,961 | 1,995 | 1,961 | 1,986 | 6,500 |
2023/09/22 | 1,940 | 1,986 | 1,938 | 1,985 | 16,000 |
2023/09/21 | 1,960 | 1,960 | 1,942 | 1,944 | 11,500 |
2023/09/20 | 1,985 | 1,989 | 1,951 | 1,962 | 6,700 |
2023/09/19 | 1,990 | 1,990 | 1,976 | 1,977 | 7,000 |
2023/09/15 | 1,989 | 2,003 | 1,985 | 1,995 | 9,800 |
2023/09/14 | 2,029 | 2,029 | 1,988 | 1,997 | 8,600 |
2023/09/13 | 2,015 | 2,015 | 2,002 | 2,012 | 6,100 |
2023/09/12 | 1,998 | 2,023 | 1,986 | 2,012 | 13,500 |
2023/09/11 | 1,977 | 1,998 | 1,973 | 1,998 | 10,500 |
2023/09/08 | 1,974 | 1,985 | 1,962 | 1,968 | 7,900 |
2023/09/07 | 1,974 | 1,991 | 1,971 | 1,982 | 12,900 |
2023/09/06 | 1,984 | 1,986 | 1,964 | 1,964 | 11,600 |
2023/09/05 | 1,987 | 1,988 | 1,959 | 1,978 | 8,600 |
2023/09/04 | 1,989 | 1,990 | 1,959 | 1,979 | 10,700 |
2023/09/01 | 1,954 | 1,975 | 1,954 | 1,973 | 12,300 |
2023/08/31 | 1,967 | 1,969 | 1,934 | 1,951 | 11,600 |
2023/08/30 | 1,951 | 1,968 | 1,939 | 1,957 | 8,800 |
2023/08/29 | 1,944 | 1,999 | 1,931 | 1,941 | 25,200 |
2023/08/28 | 1,948 | 1,948 | 1,936 | 1,937 | 7,000 |
2023/08/25 | 1,932 | 1,945 | 1,927 | 1,933 | 5,100 |
2023/08/24 | 1,926 | 1,939 | 1,925 | 1,928 | 6,100 |
2023/08/23 | 1,923 | 1,943 | 1,923 | 1,929 | 3,300 |
2023/08/22 | 1,939 | 1,946 | 1,920 | 1,946 | 5,700 |
2023/08/21 | 1,899 | 1,931 | 1,898 | 1,929 | 18,500 |
2023/08/18 | 1,886 | 1,900 | 1,873 | 1,888 | 7,600 |
2023/08/17 | 1,900 | 1,901 | 1,851 | 1,893 | 21,900 |
2023/08/16 | 1,923 | 1,929 | 1,900 | 1,901 | 12,700 |
2023/08/15 | 1,930 | 1,936 | 1,920 | 1,932 | 5,600 |
2023/08/14 | 1,923 | 1,936 | 1,923 | 1,924 | 4,600 |
2023/08/10 | 1,930 | 1,940 | 1,920 | 1,929 | 11,700 |
2023/08/09 | 1,941 | 1,955 | 1,932 | 1,932 | 4,900 |
2023/08/08 | 1,957 | 1,961 | 1,936 | 1,941 | 9,500 |
2023/08/07 | 1,951 | 1,957 | 1,936 | 1,957 | 5,700 |
2023/08/04 | 1,967 | 1,984 | 1,958 | 1,958 | 7,900 |
2023/08/03 | 1,960 | 1,967 | 1,951 | 1,960 | 6,700 |
2023/08/02 | 1,967 | 1,968 | 1,947 | 1,960 | 8,700 |
2023/08/01 | 1,922 | 1,972 | 1,922 | 1,969 | 19,200 |
2023/07/31 | 1,904 | 1,919 | 1,904 | 1,911 | 7,300 |
2023/07/28 | 1,920 | 1,927 | 1,894 | 1,909 | 17,600 |
2023/07/27 | 1,933 | 1,940 | 1,925 | 1,926 | 7,700 |
2023/07/26 | 1,945 | 1,945 | 1,926 | 1,934 | 4,400 |
2023/07/25 | 1,945 | 1,948 | 1,917 | 1,948 | 15,100 |
2023/07/24 | 1,947 | 1,950 | 1,933 | 1,945 | 7,000 |
2023/07/21 | 1,931 | 1,944 | 1,927 | 1,936 | 6,600 |
2023/07/20 | 1,921 | 1,949 | 1,921 | 1,938 | 10,100 |
2023/07/19 | 1,927 | 1,932 | 1,918 | 1,928 | 16,900 |
2023/07/18 | 1,930 | 1,930 | 1,909 | 1,916 | 10,700 |
2023/07/14 | 1,935 | 1,982 | 1,911 | 1,914 | 50,900 |
2023/07/13 | 1,961 | 1,961 | 1,890 | 1,935 | 74,600 |
2023/07/12 | 2,045 | 2,045 | 1,973 | 1,974 | 128,800 |
2023/07/11 | 2,150 | 2,189 | 2,109 | 2,155 | 93,000 |
2023/07/10 | 2,085 | 2,130 | 2,073 | 2,109 | 43,700 |
2023/07/07 | 2,079 | 2,080 | 2,050 | 2,073 | 15,200 |
2023/07/06 | 2,048 | 2,077 | 2,032 | 2,077 | 23,800 |
2023/07/05 | 2,054 | 2,054 | 2,025 | 2,045 | 8,500 |
2023/07/04 | 2,030 | 2,069 | 2,025 | 2,054 | 7,500 |
2023/07/03 | 2,071 | 2,071 | 2,020 | 2,022 | 11,500 |
2023/06/30 | 2,023 | 2,050 | 2,011 | 2,033 | 7,700 |
2023/06/29 | 2,010 | 2,023 | 2,001 | 2,023 | 11,300 |
2023/06/28 | 2,045 | 2,045 | 2,007 | 2,010 | 8,800 |
2023/06/27 | 2,009 | 2,039 | 2,009 | 2,031 | 6,600 |
2023/06/26 | 2,068 | 2,068 | 2,006 | 2,015 | 16,900 |
2023/06/23 | 2,081 | 2,081 | 2,028 | 2,054 | 7,600 |
2023/06/22 | 2,061 | 2,080 | 2,053 | 2,056 | 7,600 |
2023/06/21 | 2,098 | 2,098 | 2,050 | 2,061 | 11,100 |
2023/06/20 | 2,090 | 2,090 | 2,071 | 2,087 | 4,600 |
2023/06/19 | 2,047 | 2,085 | 2,038 | 2,085 | 14,400 |
2023/06/16 | 2,022 | 2,046 | 2,005 | 2,031 | 9,800 |
2023/06/15 | 2,027 | 2,033 | 2,020 | 2,021 | 12,900 |
2023/06/14 | 2,037 | 2,049 | 2,022 | 2,027 | 7,600 |
2023/06/13 | 2,042 | 2,053 | 2,026 | 2,035 | 8,200 |
2023/06/12 | 2,022 | 2,042 | 2,012 | 2,042 | 8,300 |
2023/06/09 | 2,055 | 2,055 | 2,020 | 2,021 | 5,300 |
2023/06/08 | 2,039 | 2,049 | 2,035 | 2,048 | 2,800 |
2023/06/07 | 2,044 | 2,060 | 2,034 | 2,050 | 5,800 |
2023/06/06 | 2,020 | 2,046 | 2,019 | 2,034 | 8,200 |