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
2021/12/30 2,093 2,134 2,080 2,129 14,600
2021/12/29 2,028 2,107 2,028 2,089 20,800
2021/12/28 2,000 2,029 1,955 2,013 77,400
2021/12/27 2,050 2,050 2,005 2,005 52,900
2021/12/24 2,096 2,099 2,051 2,065 13,000
2021/12/23 2,111 2,111 2,062 2,096 14,800
2021/12/22 2,010 2,075 2,010 2,061 36,300
2021/12/21 2,012 2,028 1,970 2,002 30,900
2021/12/20 2,011 2,049 1,950 1,972 55,200
2021/12/17 2,051 2,054 2,004 2,011 25,200
2021/12/16 2,125 2,139 2,070 2,081 25,700
2021/12/15 2,024 2,104 2,024 2,075 20,900
2021/12/14 2,088 2,088 2,020 2,045 19,800
2021/12/13 2,129 2,144 2,050 2,092 30,200
2021/12/10 2,221 2,221 2,111 2,127 29,300
2021/12/09 2,238 2,243 2,185 2,185 16,200
2021/12/08 2,189 2,249 2,188 2,216 29,400
2021/12/07 2,146 2,182 2,094 2,162 28,200
2021/12/06 2,105 2,150 2,084 2,096 35,000
2021/12/03 2,032 2,190 2,024 2,190 77,300
2021/12/02 2,204 2,237 2,003 2,031 216,900
2021/12/01 2,553 2,562 2,189 2,243 214,400
2021/11/30 2,590 2,655 2,549 2,552 52,600
2021/11/29 2,451 2,610 2,451 2,533 38,500
2021/11/26 2,553 2,567 2,481 2,500 23,700
2021/11/25 2,602 2,615 2,512 2,587 29,800
2021/11/24 2,600 2,665 2,573 2,593 44,300
2021/11/22 2,504 2,598 2,490 2,598 21,000
2021/11/19 2,476 2,520 2,460 2,504 7,100
2021/11/18 2,510 2,529 2,463 2,495 11,700
2021/11/17 2,541 2,551 2,507 2,530 21,900
2021/11/16 2,471 2,535 2,471 2,525 17,300
2021/11/15 2,450 2,522 2,440 2,484 31,000
2021/11/12 2,388 2,453 2,388 2,448 15,500
2021/11/11 2,425 2,435 2,381 2,388 30,200
2021/11/10 2,450 2,470 2,421 2,450 14,700
2021/11/09 2,510 2,533 2,450 2,470 23,000
2021/11/08 2,550 2,550 2,491 2,510 22,900
2021/11/05 2,525 2,550 2,514 2,529 13,600
2021/11/04 2,500 2,533 2,500 2,524 24,800
2021/11/02 2,491 2,510 2,480 2,489 13,900
2021/11/01 2,490 2,508 2,474 2,491 20,100
2021/10/29 2,463 2,485 2,451 2,463 7,600
2021/10/28 2,450 2,468 2,431 2,468 9,300
2021/10/27 2,463 2,466 2,426 2,450 10,500
2021/10/26 2,457 2,486 2,454 2,475 8,800
2021/10/25 2,471 2,475 2,429 2,438 22,800
2021/10/22 2,451 2,501 2,445 2,471 11,000
2021/10/21 2,535 2,535 2,470 2,478 42,100
2021/10/20 2,532 2,636 2,532 2,580 90,800
2021/10/19 2,515 2,562 2,506 2,546 11,800
2021/10/18 2,532 2,567 2,492 2,515 19,500
2021/10/15 2,460 2,543 2,459 2,532 24,000
2021/10/14 2,390 2,453 2,390 2,444 26,300
2021/10/13 2,469 2,473 2,392 2,392 47,500
2021/10/12 2,470 2,520 2,456 2,460 35,900
2021/10/11 2,505 2,505 2,469 2,477 44,100
2021/10/08 2,595 2,609 2,503 2,511 142,900
2021/10/07 2,672 2,740 2,671 2,695 35,100
2021/10/06 2,738 2,770 2,663 2,693 39,100
2021/10/05 2,760 2,761 2,642 2,710 57,500
2021/10/04 2,826 2,905 2,797 2,803 68,200
2021/10/01 2,737 2,858 2,720 2,758 54,600
2021/09/30 2,705 2,732 2,653 2,717 12,400
2021/09/29 2,660 2,730 2,660 2,705 17,000
2021/09/28 2,731 2,731 2,653 2,710 23,100
2021/09/27 2,768 2,768 2,720 2,725 16,100
2021/09/24 2,784 2,790 2,746 2,768 24,700
2021/09/22 2,710 2,764 2,673 2,684 32,400
2021/09/21 2,681 2,777 2,669 2,750 37,200
2021/09/17 2,778 2,849 2,778 2,826 20,300
2021/09/16 2,883 2,884 2,746 2,782 53,600
2021/09/15 2,974 2,987 2,881 2,883 41,100
2021/09/14 3,025 3,115 2,976 2,991 90,600
2021/09/13 2,932 2,977 2,932 2,971 22,600
2021/09/10 2,863 2,936 2,835 2,928 39,500
2021/09/09 2,812 2,869 2,782 2,869 32,000
2021/09/08 2,780 2,859 2,753 2,843 37,000
2021/09/07 2,785 2,795 2,760 2,775 36,900
2021/09/06 2,735 2,833 2,667 2,809 122,100
2021/09/03 2,615 2,648 2,562 2,620 40,700
2021/09/02 2,635 2,658 2,594 2,613 39,800
2021/09/01 2,617 2,630 2,581 2,618 36,500
2021/08/31 2,606 2,642 2,581 2,617 25,900
2021/08/30 2,544 2,643 2,544 2,623 42,300
2021/08/27 2,523 2,550 2,510 2,545 9,800
2021/08/26 2,520 2,559 2,495 2,559 19,000
2021/08/25 2,548 2,577 2,530 2,539 13,600
2021/08/24 2,553 2,554 2,521 2,546 16,500
2021/08/23 2,495 2,557 2,495 2,542 35,500
2021/08/20 2,429 2,500 2,425 2,487 31,000
2021/08/19 2,411 2,490 2,411 2,429 27,200
2021/08/18 2,358 2,444 2,358 2,441 33,000
2021/08/17 2,420 2,420 2,382 2,382 16,900
2021/08/16 2,418 2,439 2,373 2,420 23,100
2021/08/13 2,377 2,421 2,358 2,418 17,700
2021/08/12 2,438 2,442 2,388 2,389 24,900
2021/08/11 2,451 2,464 2,427 2,441 14,800
2021/08/10 2,413 2,456 2,401 2,451 36,100
2021/08/06 2,351 2,415 2,344 2,413 27,100
2021/08/05 2,356 2,400 2,339 2,350 20,500
2021/08/04 2,427 2,437 2,370 2,371 22,400
2021/08/03 2,433 2,453 2,400 2,422 18,200
2021/08/02 2,386 2,423 2,372 2,419 23,700
2021/07/30 2,398 2,411 2,350 2,386 20,700
2021/07/29 2,394 2,400 2,356 2,391 32,800
2021/07/28 2,442 2,457 2,347 2,370 41,900
2021/07/27 2,408 2,450 2,408 2,442 17,000
2021/07/26 2,425 2,440 2,402 2,408 23,300
2021/07/21 2,443 2,476 2,407 2,407 45,500
2021/07/20 2,431 2,489 2,427 2,452 34,700
2021/07/19 2,498 2,518 2,456 2,477 21,100
2021/07/16 2,460 2,518 2,452 2,498 27,500
2021/07/15 2,522 2,540 2,452 2,454 36,200
2021/07/14 2,440 2,492 2,416 2,492 52,700
2021/07/13 2,516 2,516 2,440 2,440 91,500
2021/07/12 2,595 2,595 2,502 2,516 103,200
2021/07/09 2,639 2,686 2,600 2,607 243,600
2021/07/08 2,671 2,890 2,633 2,871 130,300
2021/07/07 2,780 2,812 2,661 2,685 75,000
2021/07/06 2,753 2,805 2,742 2,772 29,500
2021/07/05 2,725 2,775 2,725 2,762 27,100
2021/07/02 2,720 2,720 2,695 2,708 14,600
2021/07/01 2,784 2,784 2,707 2,708 20,500
2021/06/30 2,724 2,788 2,724 2,788 25,200
2021/06/29 2,701 2,740 2,701 2,724 9,400
2021/06/28 2,668 2,737 2,653 2,737 28,800
2021/06/25 2,636 2,678 2,636 2,668 15,300
2021/06/24 2,682 2,691 2,635 2,644 32,900
2021/06/23 2,719 2,749 2,690 2,691 24,800
2021/06/22 2,722 2,757 2,704 2,711 26,700
2021/06/21 2,702 2,724 2,685 2,709 28,900
2021/06/18 2,830 2,840 2,770 2,770 22,500
2021/06/17 2,810 2,839 2,810 2,830 10,900
2021/06/16 2,859 2,860 2,808 2,829 20,900
2021/06/15 2,844 2,860 2,810 2,844 18,100
2021/06/14 2,775 2,815 2,768 2,805 13,400
2021/06/11 2,816 2,821 2,770 2,773 13,400
2021/06/10 2,862 2,862 2,795 2,816 15,800
2021/06/09 2,770 2,860 2,763 2,854 25,800
2021/06/08 2,789 2,817 2,771 2,785 15,300
2021/06/07 2,716 2,799 2,716 2,799 19,100
2021/06/04 2,728 2,728 2,677 2,716 36,100
2021/06/03 2,764 2,777 2,725 2,725 18,200
2021/06/02 2,784 2,805 2,760 2,764 12,600
2021/06/01 2,824 2,824 2,784 2,784 12,800
2021/05/31 2,814 2,835 2,813 2,831 8,400
2021/05/28 2,820 2,830 2,800 2,814 15,500
2021/05/27 2,845 2,855 2,815 2,815 12,200
2021/05/26 2,851 2,867 2,835 2,849 15,500
2021/05/25 2,818 2,902 2,818 2,877 28,200
2021/05/24 2,870 2,871 2,794 2,815 23,400
2021/05/21 2,830 2,896 2,830 2,886 36,300
2021/05/20 2,755 2,842 2,755 2,829 20,700
2021/05/19 2,756 2,820 2,716 2,770 23,600
2021/05/18 2,705 2,789 2,705 2,778 31,100
2021/05/17 2,820 2,832 2,671 2,705 56,800
2021/05/14 2,768 2,810 2,751 2,810 36,800
2021/05/13 2,750 2,823 2,720 2,754 63,800
2021/05/12 2,906 2,920 2,753 2,803 108,400
2021/05/11 2,920 2,945 2,900 2,910 49,100
2021/05/10 2,953 2,987 2,931 2,957 31,000
2021/05/07 2,951 3,005 2,951 2,951 20,700
2021/05/06 2,996 3,000 2,949 2,951 30,600
2021/04/30 2,974 3,015 2,948 2,994 28,900
2021/04/28 3,015 3,015 2,932 2,948 57,000
2021/04/27 3,020 3,040 2,990 3,005 30,700
2021/04/26 3,040 3,040 2,985 3,005 39,900
2021/04/23 3,025 3,075 3,010 3,040 28,500
2021/04/22 3,055 3,075 3,030 3,075 30,400
2021/04/21 3,075 3,105 3,000 3,005 65,500
2021/04/20 3,115 3,230 3,115 3,140 35,700
2021/04/19 3,075 3,175 3,060 3,170 50,800
2021/04/16 3,130 3,160 3,090 3,090 43,400
2021/04/15 3,140 3,175 3,120 3,140 23,300
2021/04/14 3,150 3,200 3,110 3,175 55,000
2021/04/13 3,120 3,215 3,105 3,135 48,600
2021/04/12 3,235 3,245 3,130 3,130 76,300
2021/04/09 3,290 3,290 3,130 3,285 146,700
2021/04/08 3,350 3,350 3,175 3,220 121,900
2021/04/07 3,285 3,410 3,215 3,360 93,500
2021/04/06 3,395 3,395 3,285 3,285 70,100
2021/04/05 3,395 3,405 3,290 3,385 90,500
2021/04/02 3,430 3,435 3,265 3,370 133,400
2021/04/01 3,300 3,435 3,285 3,380 163,500
2021/03/31 3,150 3,285 3,130 3,250 66,000
2021/03/30 3,130 3,230 3,115 3,170 30,200
2021/03/29 3,220 3,270 3,135 3,150 47,100
2021/03/26 3,100 3,220 3,095 3,220 33,400
2021/03/25 3,100 3,115 2,996 3,090 43,400
2021/03/24 3,105 3,140 3,060 3,090 48,600
2021/03/23 3,200 3,235 3,125 3,130 31,300
2021/03/22 3,140 3,220 3,125 3,185 32,300
2021/03/19 3,180 3,180 3,105 3,145 38,000
2021/03/18 3,095 3,215 3,095 3,210 67,800
2021/03/17 3,100 3,145 3,065 3,095 26,400
2021/03/16 3,005 3,130 3,000 3,090 38,000
2021/03/15 3,120 3,120 2,995 3,025 62,800
2021/03/12 3,090 3,150 3,070 3,120 32,200
2021/03/11 3,070 3,115 2,979 3,090 43,400
2021/03/10 3,085 3,085 2,972 3,005 35,700
2021/03/09 2,900 3,065 2,900 3,050 49,900
2021/03/08 2,945 3,005 2,921 2,946 36,800
2021/03/05 2,951 2,975 2,841 2,931 113,400
2021/03/04 3,055 3,085 2,947 3,010 131,000
2021/03/03 3,120 3,155 3,085 3,105 39,300
2021/03/02 3,230 3,240 3,115 3,140 38,800
2021/03/01 3,130 3,230 3,125 3,210 30,900
2021/02/26 3,100 3,205 3,080 3,130 56,200
2021/02/25 3,235 3,235 3,160 3,165 31,600
2021/02/24 3,300 3,300 3,150 3,150 83,800
2021/02/22 3,235 3,335 3,235 3,320 39,900
2021/02/19 3,255 3,270 3,150 3,235 72,400
2021/02/18 3,420 3,420 3,240 3,255 118,300
2021/02/17 3,375 3,430 3,310 3,420 62,900
2021/02/16 3,440 3,445 3,370 3,380 84,700
2021/02/15 3,535 3,540 3,360 3,420 141,400
2021/02/12 3,490 3,515 3,425 3,505 120,000
2021/02/10 3,280 3,450 3,275 3,420 158,800
2021/02/09 3,330 3,330 3,160 3,240 98,900
2021/02/08 3,380 3,420 3,310 3,310 89,800
2021/02/05 3,270 3,380 3,270 3,360 59,800
2021/02/04 3,240 3,320 3,215 3,290 64,000
2021/02/03 3,295 3,320 3,225 3,250 47,100
2021/02/02 3,205 3,280 3,160 3,270 65,800
2021/02/01 3,055 3,245 3,055 3,230 69,000
2021/01/29 3,190 3,240 3,060 3,110 124,600
2021/01/28 3,100 3,220 3,100 3,180 147,600
2021/01/27 3,200 3,355 3,170 3,215 175,300
2021/01/26 3,355 3,365 3,200 3,225 183,400
2021/01/25 3,550 3,640 3,375 3,385 224,300
2021/01/22 3,380 3,535 3,365 3,480 228,300
2021/01/21 3,340 3,420 3,290 3,380 106,700
2021/01/20 3,250 3,430 3,250 3,340 233,400
2021/01/19 3,300 3,355 3,210 3,235 131,900
2021/01/18 3,120 3,270 3,070 3,255 133,800
2021/01/15 3,055 3,210 3,055 3,190 158,100
2021/01/14 3,165 3,255 3,045 3,100 257,600
2021/01/13 3,305 3,365 3,190 3,235 154,100
2021/01/12 3,280 3,375 3,155 3,375 247,500
2021/01/08 3,575 3,640 3,240 3,275 595,600
2021/01/07 3,430 3,495 3,310 3,365 219,300
2021/01/06 3,700 3,710 3,390 3,395 398,600
2021/01/05 3,710 4,015 3,615 3,630 607,200
2021/01/04 3,470 3,725 3,465 3,695 345,800

このページの先頭へ