日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ