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
2012/12/28 409 409 400 402 11,900
2012/12/27 405 406 400 403 15,300
2012/12/26 404 406 402 405 2,200
2012/12/25 406 410 402 405 9,100
2012/12/21 412 412 404 406 18,700
2012/12/20 419 419 410 412 10,200
2012/12/19 408 422 402 422 28,500
2012/12/18 410 410 405 408 12,000
2012/12/17 413 415 408 411 8,500
2012/12/14 412 415 412 414 2,200
2012/12/13 420 423 411 412 12,600
2012/12/12 417 428 417 420 5,500
2012/12/11 427 427 416 416 9,900
2012/12/10 433 434 428 431 4,200
2012/12/07 426 435 415 428 21,100
2012/12/06 433 433 410 430 24,500
2012/12/05 429 453 418 420 50,200
2012/12/04 412 455 412 435 103,900
2012/12/03 418 418 411 412 4,100
2012/11/30 417 417 412 415 11,300
2012/11/29 406 433 406 423 37,500
2012/11/28 416 417 406 406 9,000
2012/11/27 415 418 409 415 6,600
2012/11/26 409 430 409 418 30,800
2012/11/22 403 407 401 407 4,300
2012/11/21 405 405 401 402 3,300
2012/11/20 400 406 400 406 5,500
2012/11/19 401 404 397 398 16,300
2012/11/16 411 419 405 405 10,400
2012/11/15 400 419 400 415 21,900
2012/11/14 404 405 402 405 3,400
2012/11/13 406 406 401 406 8,700
2012/11/12 408 409 403 406 12,500
2012/11/09 409 409 404 408 6,100
2012/11/08 415 417 408 409 7,800
2012/11/07 426 426 412 412 12,500
2012/11/06 441 448 421 426 32,400
2012/11/05 450 457 445 457 9,800
2012/11/02 469 485 448 467 24,200
2012/11/01 479 483 457 470 16,000
2012/10/31 468 485 460 485 10,900
2012/10/30 456 510 456 473 83,900
2012/10/29 469 475 450 464 40,900
2012/10/26 515 554 460 469 272,400
2012/10/25 428 489 426 481 135,900
2012/10/24 425 428 417 425 13,300
2012/10/23 416 435 416 425 37,500
2012/10/22 407 415 405 412 6,700
2012/10/19 410 410 404 408 4,500
2012/10/18 410 415 404 415 5,600
2012/10/17 394 420 390 405 29,900
2012/10/16 387 387 380 387 6,900
2012/10/15 385 389 381 383 5,300
2012/10/12 391 395 384 388 24,400
2012/10/11 394 401 392 395 11,300
2012/10/10 415 415 398 398 13,400
2012/10/09 429 430 405 408 15,800
2012/10/05 411 412 395 400 21,600
2012/10/04 438 441 407 410 35,000
2012/10/03 428 465 428 435 132,900
2012/10/02 385 450 384 422 152,000
2012/10/01 388 388 380 385 20,100
2012/09/28 400 401 390 393 15,700
2012/09/27 410 410 401 404 15,700
2012/09/26 407 413 406 409 10,100
2012/09/25 417 421 405 406 34,100
2012/09/24 416 445 415 416 86,100
2012/09/21 412 414 407 410 7,300
2012/09/20 408 417 408 411 9,400
2012/09/19 421 421 409 409 12,700
2012/09/18 422 425 416 421 16,200
2012/09/14 420 422 412 417 12,600
2012/09/13 430 438 415 420 24,100
2012/09/12 412 432 405 430 38,100
2012/09/11 412 414 408 413 10,600
2012/09/10 418 427 409 414 12,900
2012/09/07 416 426 411 413 16,800
2012/09/06 403 411 403 410 13,800
2012/09/05 430 430 400 407 43,800
2012/09/04 422 439 414 422 31,600
2012/09/03 424 428 416 419 17,300
2012/08/31 432 448 425 427 27,500
2012/08/30 440 451 431 431 30,100
2012/08/29 444 449 439 444 10,700
2012/08/28 462 472 443 453 31,200
2012/08/27 460 467 453 462 16,900
2012/08/24 463 477 448 465 34,200
2012/08/23 467 472 455 469 29,800
2012/08/22 505 515 466 472 168,800
2012/08/21 435 511 435 511 287,000
2012/08/20 425 451 419 431 41,000
2012/08/17 434 434 421 427 12,700
2012/08/16 419 432 415 431 20,600
2012/08/15 440 444 415 415 40,500
2012/08/14 430 460 421 436 80,700
2012/08/13 417 438 412 416 23,900
2012/08/10 432 434 408 416 34,200
2012/08/09 434 435 422 434 23,100
2012/08/08 437 449 432 438 26,200
2012/08/07 436 444 428 437 24,200
2012/08/06 464 471 432 432 51,400
2012/08/03 476 489 456 457 83,000
2012/08/02 467 547 456 502 332,600
2012/08/01 468 473 448 467 39,700
2012/07/31 451 483 450 464 43,900
2012/07/30 504 520 456 456 113,400
2012/07/27 467 515 466 496 270,600
2012/07/26 468 480 450 459 53,100
2012/07/25 468 485 434 452 168,200
2012/07/24 492 512 422 452 179,500
2012/07/23 497 575 484 505 318,500
2012/07/20 504 573 494 497 342,500
2012/07/19 510 513 488 493 35,200
2012/07/18 535 535 501 503 52,200
2012/07/17 591 600 509 525 90,500
2012/07/13 606 612 583 588 36,800
2012/07/12 611 640 608 614 27,900
2012/07/11 627 634 613 618 25,400
2012/07/10 645 647 621 640 51,800
2012/07/09 659 673 635 636 67,900
2012/07/06 698 709 667 673 83,100
2012/07/05 772 800 690 710 574,500
2012/07/04 671 745 671 745 276,200
2012/07/03 639 670 626 645 85,100
2012/07/02 659 707 640 640 154,000
2012/06/29 645 680 620 661 143,000
2012/06/28 670 697 630 630 148,100
2012/06/27 675 675 628 650 100,800
2012/06/26 687 728 662 662 119,600
2012/06/25 770 770 690 698 154,000
2012/06/22 750 815 743 746 199,400
2012/06/21 765 838 751 780 330,000
2012/06/20 773 796 740 751 160,200
2012/06/19 780 822 754 758 318,300
2012/06/18 756 880 741 839 563,300
2012/06/15 822 828 725 734 262,000
2012/06/14 851 900 798 798 474,200
2012/06/13 905 912 840 840 346,300
2012/06/12 942 1,049 888 901 778,100
2012/06/11 969 978 887 899 412,000
2012/06/08 1,110 1,227 986 999 505,300
2012/06/07 1,200 1,270 950 1,170 768,800
2012/06/06 1,445 1,586 1,003 1,050 903,100
2012/06/05 1,303 1,303 1,130 1,303 443,700
2012/06/04 928 1,003 871 1,003 303,800
2012/06/01 824 853 790 853 367,500
2012/05/31 671 703 660 703 569,600
2012/05/30 531 603 511 603 219,500
2012/05/29 550 564 462 503 252,800
2012/05/29 1 -> 100.00 分割
2012/05/28 58,700 64,300 50,000 50,900 4,940
2012/05/25 59,000 72,000 56,500 60,000 5,977
2012/05/24 62,000 62,000 59,100 62,000 1,770
2012/05/23 52,000 52,000 52,000 52,000 182
2012/05/22 41,500 45,000 41,000 45,000 733
2012/05/21 33,100 38,000 33,100 38,000 1,071
2012/05/18 25,900 31,000 25,900 31,000 637
2012/05/17 23,460 26,000 23,460 26,000 13
2012/05/16 23,500 23,960 23,340 23,960 17
2012/05/15 25,460 25,460 23,300 23,340 86
2012/05/14 25,720 25,730 25,720 25,720 9
2012/05/11 25,560 25,610 25,460 25,600 30
2012/05/10 25,990 26,000 25,710 25,800 14
2012/05/09 25,990 25,990 25,990 25,990 1
2012/05/08 25,450 25,990 25,450 25,990 8
2012/05/07 25,620 25,620 25,450 25,450 18
2012/05/02 25,500 26,000 25,500 25,510 38
2012/05/01 26,310 26,310 25,610 25,610 31
2012/04/27 26,860 26,860 25,920 25,920 36
2012/04/26 26,690 26,980 26,600 26,860 17
2012/04/25 26,200 26,650 26,180 26,250 66
2012/04/24 26,200 26,400 26,090 26,110 19
2012/04/23 26,790 26,800 26,050 26,050 33
2012/04/20 26,100 26,100 25,810 26,050 23
2012/04/19 25,600 26,500 25,500 26,010 44
2012/04/18 25,450 26,140 25,450 25,600 24
2012/04/17 25,400 26,000 25,060 25,400 143
2012/04/16 26,810 26,810 24,900 25,500 320
2012/04/13 28,380 28,380 26,260 26,800 195
2012/04/12 28,000 28,540 28,000 28,380 18
2012/04/11 28,180 28,310 27,780 28,310 48
2012/04/10 29,200 29,540 29,120 29,540 9
2012/04/09 29,200 29,200 29,200 29,200 2
2012/04/06 29,300 29,400 29,210 29,400 16
2012/04/05 29,500 29,500 29,320 29,400 7
2012/04/04 29,800 29,800 29,500 29,500 6
2012/04/03 30,000 30,000 29,650 29,660 5
2012/04/02 29,670 30,150 29,660 29,970 15
2012/03/30 29,630 30,000 29,630 29,780 9
2012/03/29 29,650 30,150 29,650 30,000 6
2012/03/28 29,990 29,990 29,490 29,990 8
2012/03/27 29,210 29,630 29,110 29,500 36
2012/03/26 31,100 31,100 29,010 29,010 102
2012/03/23 32,900 32,900 30,850 30,850 62
2012/03/22 32,500 33,950 30,600 30,800 187
2012/03/21 29,400 32,500 29,400 32,500 89
2012/03/19 29,690 30,000 29,020 29,020 20
2012/03/16 30,000 30,000 28,810 29,690 41
2012/03/15 30,300 30,300 30,150 30,150 6
2012/03/14 30,950 31,350 29,900 31,350 36
2012/03/13 29,900 30,950 29,800 30,950 44
2012/03/12 30,300 30,700 29,800 30,250 34
2012/03/09 29,800 30,200 29,650 30,200 17
2012/03/08 30,100 30,400 29,650 29,650 7
2012/03/07 29,600 30,300 29,600 30,100 3
2012/03/06 29,750 31,000 29,710 30,800 41
2012/03/05 30,000 31,000 29,990 30,850 60
2012/03/02 29,000 29,690 28,990 29,690 36
2012/03/01 28,540 29,450 28,200 28,650 49
2012/02/29 29,760 29,800 28,750 29,450 90
2012/02/28 29,010 29,960 28,600 29,500 73
2012/02/27 28,900 30,400 28,900 29,700 98
2012/02/24 28,990 30,300 28,500 28,500 79
2012/02/23 27,610 28,850 27,610 28,500 93
2012/02/22 26,980 28,440 26,980 27,700 298
2012/02/21 27,190 27,190 26,550 26,970 44
2012/02/20 26,600 27,600 26,600 26,920 41
2012/02/17 27,490 27,800 27,020 27,100 71
2012/02/16 27,010 27,850 26,720 26,990 27
2012/02/15 26,320 28,500 26,270 27,030 252
2012/02/14 26,830 26,830 26,230 26,820 19
2012/02/13 26,500 26,840 26,210 26,840 6
2012/02/10 26,050 26,900 25,800 26,900 28
2012/02/09 25,300 27,800 25,200 26,100 228
2012/02/08 25,600 26,010 25,100 25,100 72
2012/02/07 26,450 26,450 25,600 25,690 28
2012/02/06 26,000 26,700 25,910 26,000 41
2012/02/03 25,850 26,000 25,780 25,800 5
2012/02/02 25,360 26,220 25,360 26,220 67
2012/02/01 26,310 26,600 25,550 25,550 76
2012/01/31 26,000 26,690 26,000 26,310 33
2012/01/30 27,130 27,130 26,200 26,600 38
2012/01/27 27,300 27,400 27,300 27,300 17
2012/01/26 27,350 27,600 27,350 27,500 9
2012/01/25 27,500 28,000 27,000 27,520 32
2012/01/24 26,900 27,500 26,860 27,500 24
2012/01/23 27,500 29,380 26,620 27,400 284
2012/01/20 26,800 27,880 26,550 27,400 27
2012/01/19 26,500 26,800 26,500 26,800 2
2012/01/18 25,800 26,900 25,800 26,000 19
2012/01/17 26,000 26,200 25,490 26,200 48
2012/01/16 26,460 26,460 25,700 26,000 12
2012/01/13 26,200 26,700 26,200 26,700 9
2012/01/12 26,800 26,800 26,800 26,800 4
2012/01/11 26,980 26,980 26,200 26,850 46
2012/01/10 27,400 27,400 27,400 27,400 10
2012/01/06 27,050 27,700 26,830 27,000 34
2012/01/05 27,400 27,570 27,070 27,570 17
2012/01/04 28,000 28,200 27,400 27,900 14

このページの先頭へ